Company Valuation on Adidas AG

profileazaki
AKZQMFDIFNOW.xlsx
Home>Business & Finance homework help>Financial markets homework help>Company Valuation on Adidas AG

Income Statement + Forecasting

Income Statement
Forecasting
2012 2013 2014 2015 2016 2017 2018 2019 2020 2021
In millions of USD (except for per share items)
Total Revenue 6,860.00 6,945.00 7,450.00 7,620.00 7,405.00 7785.5 7962 8138.5 8315 8491.5
Cost of Revenue, Total 2,862.00 2,789.00 3,140.00 3,242.00 3,218.00 3399.7 3516.2 3632.7 3749.2 3865.7
Gross Profit 3,998.00 4,156.00 4,310.00 4,378.00 4,187.00 4385.8 4445.8 4505.8 4565.8 4625.8
Labor and Related Expense -- -- -- 81 97 113 113 113 113 113
Depreciation -- 206 223 269 286 317.5 346.1 374.7 403.3 431.9
Amortization of Intangibles 29 27 35 25 24 24.4 23.2 22 20.8 19.6
Depreciation/Amortization 29 233 258 294 310 411.7 474 536.3 598.6 660.9
Restructuring Chgarge 12 12 18 10 143 117 143 169 195 221
Impairment-Assets Held for Use 2 19 1 7 49 40.2 48.4 56.6 64.8 73
Other Unusual Expense (Income) 0 0 -16 0 0 -3.2 -3.2 -3.2 -3.2 -3.2
Unusual Expense (Income) 14 31 3 17 192 154 188.2 222.4 256.6 290.8
Total Operating Expense 5,821.00 5,818.00 6,320.00 6,585.00 6,823.00 7104.7000000001 7381.8000000001 7658.9 7936.0000000001 8213.1000000001
Operating Income 1,039.00 1,127.00 1,130.00 1,035.00 582 680.8 580.2 479.6 379 278.4
Interest Expense, Net Non-Operating -24 -22 -20 -17 -21 -17.5 -16.4 -15.3 -14.2 -13.1
Interest Income- Non-Operating 11 6 3 6 6 3.4 2.4 1.4 0.4 -0.6
Investment Income- Non-Operating -11 -22 -17 -37 -15 -27.3 -29.6 -31.9 -34.2 -36.5
Interest/Investment Income, Non-Operating 0 -16 -14 -31 -9 -23.9 -27.2 -30.5 -33.8 -37.1
Interest Income (Expense), Net-Non-Operating, Total -24 -38 -34 -48 -30 -41.4 -43.6 -45.8 -48 -50.2
Net Income Before Taxes 1,015.00 1,089.00 1,096.00 987 552 639.4 536.6 433.8 331 228.2
Provision for Income Taxes 334 339 320 285 156 163.8 122.8 81.8 40.8 -0.2
Net Income After Taxes 681 750 776 702 396 475.6 413.8 352 290.2 228.4
Net Income Before Extraordinary Items 681 750 776 702 396 475.6 413.8 352 290.2 228.4
Net Income 681 750 776 702 396 475.6 413.8 352 290.2 228.4
Basic Weighted Average Shares 92.7 91.3 90.7 88.2 85.2 84.19 82.38 80.57 78.76 76.95
Basic EPS Excluding Extraordinary Items 7.35 8.21 8.56 7.96 4.65 5.651 5.086 4.521 3.956 3.391
Basic EPS Including Extraordinary Items 7.35 8.21 8.56 7.96 4.65 5.651 5.086 4.521 3.956 3.391
Diluted Net Income 681 750 776 702 396 475.6 413.8 352 290.2 228.4
Diluted Weighted Average Shares 95.5 93.7 92 89.1 85.9 84.1 81.72 79.34 76.96 74.58
Diluted EPS Excluding Extraordinary Items 7.13 8 8.43 7.88 4.61 5.662 5.146 4.63 4.114 3.598
Diluted EPS Including Extraordinary Items 7.13 8 8.43 7.88 4.61 5.662 5.146 4.63 4.114 3.598
DPS- Common Stock Primary Issue 0.8 1.4 1.65 1.8 2 2.37 2.65 2.93 3.21 3.49
Gross Dividends- Common Stock 74.4 145.6 153 161 168 201.18 221.44 241.7 261.96 282.22
Rental Expense, Supplemental 427 430 455 466 472 487.8 500.4 513 525.6 538.2
Advertising Expense, Supplemental 213 217 256 275 280 305.8 325 344.2 363.4 382.6
Equity in Affiliates, Supplemental -9 -10 -9 -11 -11 -11.5 -12 -12.5 -13 -13.5
Audit Fees 3.46 3.34 4.28 3.74 4.12 4.304 4.476 4.648 4.82 4.992
Audit-Related Fees 0.36 0.34 0.65 0.68 0.94 1.044 1.194 1.344 1.494 1.644
Tax Fees 2.08 1.43 2.45 2.71 2.29 2.702 2.872 3.042 3.212 3.382
All Other Fees 0 0 0 0 0 0 0 0 0 0
Gross Margin 58.28 59.84 57.85 57.45 56.54 56.231 55.644 55.057 54.47 53.883
Operating Margin 15.15 16.23 15.17 13.58 7.86
Pretax Margin 14.8 15.68 14.71 12.95 7.45 7.889 6.146 4.403 2.66 0.917
Effective Tax Rate 32.91% 31.13% 29.20% 28.88% 28.26% 26.61% 25.46% 24.30% 23.15% 21.99%
Net Profit Margin 9.93 10.8 10.42 9.21 5.35
Normalized EBIT 1,053.00 1,158.00 1,133.00 1,052.00 774 834.8 768.4 702 635.6 569.2
Normalized EBITDA 1,278.00 1,391.00 1,391.00 1,346.00 1,084.00 1168.1 1124.8 1081.5 1038.2 994.9

Balance Sheet + Forecasting

Balance Sheet
Forecasting
2012 2013 2014 2015 2016 2017 2018 2019 2020 2021
In millions of USD (except for per share items)
Cash and Short Term Investments 1,187.30 1,299.00 1,285.00 1,144.00 1,085.00 1092.18 1056.22 1020.26 984.3 948.34
Total Receivables, net 590.4 535 768 819 700 833.44 883.76 934.08 984.4 1034.72
Inventories- Finished Goods 835.4 890 1,015.00 1,037.00 -- 1199.78 1272.76 1345.74 1418.72 1491.7
Inventories- Work In Progress 1.1 1 2 2 -- 2.82 3.19 3.56 3.93 4.3
Inventories- Raw Materials 5.1 5 3 3 -- 1.12 0.29 -0.54 -1.37 -2.2
Total Inventory 841.6 896 1,020.00 1,042.00 1,125.00 1198.76 1270.04 1341.32 1412.6 1483.88
Prepaid Expenses 108.9 98 98 107 110 107.74 108.86 109.98 111.1 112.22
Other Current Assets, Total 171.7 135 158 212 33 81.82 61.78 41.74 21.7 1.66
Total Current Assets 2,899.90 2,963.00 3,329.00 3,324.00 3,053.00 3313.94 3380.66 3447.38 3514.1 3580.82
Other Property/Plant/Equipment-Gross 561.8 601 661 686 727 771.98 813.52 855.06 896.6 938.14
Property/Plant/Equipment,Total-Net 884.1 932 1,322.00 1,436.00 1,583.00 1801.96 1992.14 2182.32 2372.5 2562.6799999999
Goodwill, Net 1,004.00 968 964 903 918 880.3 856.6 832.9 809.2 785.5
Intangibles, Net 359 328 299 267 244 212.1 183 153.9 124.8 95.7
Other Long Term Assets, Total 167 146 174 176 228 223.8 239 254.2 269.4 284.6
Total Assets 5,416.40 5,418.00 6,088.00 6,106.00 6,213.00 6532.64 6760.7600000001 6988.8800000001 7217.0000000001 7445.12
Accounts Payable 180.6 147 203 210 151 179.46 179.84 180.22 180.6 180.98
Accrued Expenses 577.8 533 510 497 624 565.28 570.92 576.56 582.2 587.84
Notes Payable/Short Term Debt 0 0 0 0 0 0 0 0 0 0
Current Portion of Long Term Debt/Capital Leases 0 271 16 253 137 212.2 237.8 263.4 289 314.6
Dividends Payable 18.5 36 40 43 41 51.3 56.5 61.7 66.9 72.1
Other Payables 47.1 51 76 108 139 156.46 180.54 204.62 228.7 252.78
Other Current Liabilities, Total 187.8 170 241 226 286 297.88 323.12 348.36 373.6 398.84
Total Current Liabilities 946.2 1,121.00 970 1,186.00 1,198.00 1254.82 1311.68 1368.54 1425.4 1482.26
Long Term Debt 274.4 0 298 298 597 576.44 670.76 765.08 859.4 953.72
Capital Lease Obligations 38.3 38 255 238 266 363.68 429.22 494.76 560.3 625.84
Total Long Term Debt 312.7 38 553 536 863 940.12 1099.98 1259.84 1419.7 1579.56
Deferred Income Tax- Long Term Liability 203.2 180 213 203 98 123.22 104.48 85.74 67 48.26
Deferred Income Tax 203.2 180 213 203 98 123.22 104.48 85.74 67 48.26
Other Long Term Liabilities 301.8 294 318 290 310 306.48 307.72 308.96 310.2 311.44
Total Liabilities 1,763.90 1,633.00 2,054.00 2,215.00 2,469.00 2624.64 2823.8599999999 3023.08 3222.3 3421.52
Common Stock, Total 1.2 1 1 1 1 0.92 0.88 0.84 0.8 0.76
Additional Paid-In Capital 1,624.00 1,752.00 1,979.00 2,117.00 2,258.00 2435.9 2599.2 2762.5 2925.8000000001 3089.1000000001
Retained Earnings (Accumulated Deficit) 4,042.40 4,647.00 5,257.00 5,787.00 6,015.00 6675.2400000001 7183.7600000001 7692.2800000001 8200.8000000002 8709.3200000003
Treasury Stock- Common -2,211.70 -2,709.00 -3,317.00 -3,849.00 -4,349.00 -4911.5199999998 -5452.9799999998 -5994.4399999997 -6535.8999999997 -7077.3599999994
Unrealized Gain (Loss) -- -- -4 43 -12 1 -3 -7 -11 -15
Translation Adjustment -- -- 125 -193 -157 -357 -498 -639 -780 -921
Minimum Pension Liability Adjustment -- -- -7 -15 -12 -16.3333333333 -18.8333333333 -21.3333333333 -22.55 -26.04
Other Comprehensive Income 196.6 94 -- -- -- -316.4 -419 -521.6 -624.2 -726.8
Other Equity, Total 196.6 94 118 -208 -169 -303.64 -406.96 -510.28 -613.6 -716.92
Total Equity 3,652.50 3,785.00 4,034.00 3,891.00 3,744.00 3908 3936.9 3965.8 3994.7 4023.6
Total Liabilities and Shareholders' Equity 5,416.40 5,418.00 6,088.00 6,106.00 6,213.00 6532.64 6760.7600000001 6988.8800000001 7217.0000000001 7445.12
Shares Outstanding- Common Stock Primary Issue 61.9 61 61.8 60.4 57
Shares Outstanding- Common Issue 2 30.8 29.9 26.9 25.9 25.9
Total Common Shares Outstanding 92.7 90.9 88.7 86.3 82.9
Treasury Shares- Common Stock Primary Issue 29.2 32.6 36.2 39.6 44
Employees 25,000.00 14,000.00 14,000.00 15,000.00 15,000.00
Part-time Employees -- 9,000.00 9,000.00 10,000.00 11,000.00
Number of Common Shareholders 948 890 825 778 756
Quick Ratio 2.18 1.84 2.38 1.92 1.61
Current Ratio 3.06 2.64 3.43 2.8 2.55
Net Debt -874.6 -990 -716 -355 -85
Tangible Book Value 2,289.50 2,489.00 2,771.00 2,721.00 2,582.00 2815.6 2897.3 2979 3060.7 3142.4
Tangible Book Value per Share 24.7 27.38 31.24 31.53 31.15 34.315 36.02 37.725 39.43 41.135
Interest Costs -- -- -- -34 -59 -84 -109 -134 -159 -184

Income Statement Trend Analysis

Income Statement
Trend Analysis
2012 2013 2014 2015 2016 2017 2018 2019 2020 2021
In millions of USD (except for per share items)
Total Revenue 6,860.00 6,945.00 7,450.00 7,620.00 7,405.00 7785.5 7962 8138.5 8315 8491.5
Cost of Revenue, Total 2,862.00 2,789.00 3,140.00 3,242.00 3,218.00 3399.7 3516.2 3632.7 3749.2 3865.7
Gross Profit 3,998.00 4,156.00 4,310.00 4,378.00 4,187.00 4385.8 4445.8 4505.8 4565.8 4625.8
Labor and Related Expense 0 0 0 81 97 118.1 145.6 173.1 200.6 228.1
Depreciation 0 206 223 269 286 387.3 450.8 514.3 577.8 641.3
Amortization of Intangibles 29 27 35 25 24 24.4 23.2 22 20.8 19.6
Depreciation/Amortization 29 233 258 294 310 411.7 474 536.3 598.6 660.9
Restructuring Chgarge 12 12 18 10 143 117 143 169 195 221
Impairment-Assets Held for Use 2 19 1 7 49 40.2 48.4 56.6 64.8 73
Other Unusual Expense (Income) 0 0 -16 0 0 -3.2 -3.2 -3.2 -3.2 -3.2
Unusual Expense (Income) 14 31 3 17 192 154 188.2 222.4 256.6 290.8
Total Operating Expense 5,821.00 5,818.00 6,320.00 6,585.00 6,823.00 7104.7000000001 7381.7999999999 7658.9 7936 8213.1
Operating Income 1,039.00 1,127.00 1,130.00 1,035.00 582 680.8 580.2 479.6 379 278.4
Interest Expense, Net Non-Operating -24 -22 -20 -17 -21 -17.5 -16.4 -15.3 -14.2 -13.1
Interest Income- Non-Operating 11 6 3 6 6 3.4 2.4 1.4 0.4 -0.6
Investment Income- Non-Operating -11 -22 -17 -37 -15 -27.3 -29.6 -31.9 -34.2 -36.5
Interest/Investment Income, Non-Operating 0 -16 -14 -31 -9 -23.9 -27.2 -30.5 -33.8 -37.1
Interest Income (Expense), Net-Non-Operating, Total -24 -38 -34 -48 -30 -41.4 -43.6 -45.8 -48 -50.2
Net Income Before Taxes 1,015.00 1,089.00 1,096.00 987 552 639.4 536.6 433.8 331 228.2
Provision for Income Taxes 334 339 320 285 156 163.8 122.8 81.8 40.8 -0.2
Net Income After Taxes 681 750 776 702 396 475.6 413.8 352 290.2 228.4
Net Income Before Extraordinary Items 681 750 776 702 396 475.6 413.8 352 290.2 228.4
Net Income 681 750 776 702 396 475.6 413.8 352 290.2 228.4
Basic Weighted Average Shares 92.7 91.3 90.7 88.2 85.2 84.19 82.38 80.57 78.76 76.95
Basic EPS Excluding Extraordinary Items 7.35 8.21 8.56 7.96 4.65 5.651 5.086 4.521 3.956 3.391
Basic EPS Including Extraordinary Items 7.35 8.21 8.56 7.96 4.65 5.651 5.086 4.521 3.956 3.391
Diluted Net Income 681 750 776 702 396 475.6 413.8 352 290.2 228.4
Diluted Weighted Average Shares 95.5 93.7 92 89.1 85.9 84.1 81.72 79.34 76.96 74.58
Diluted EPS Excluding Extraordinary Items 7.13 8 8.43 7.88 4.61 5.662 5.146 4.63 4.114 3.598
Diluted EPS Including Extraordinary Items 7.13 8 8.43 7.88 4.61 5.662 5.146 4.63 4.114 3.598
DPS- Common Stock Primary Issue 0.8 1.4 1.65 1.8 2 2.37 2.65 2.93 3.21 3.49
Gross Dividends- Common Stock 74.4 145.6 153 161 168 201.18 221.44 241.7 261.96 282.22
Rental Expense, Supplemental 427 430 455 466 472 487.8 500.4 513 525.6 538.2
Advertising Expense, Supplemental 213 217 256 275 280 305.8 325 344.2 363.4 382.6
Equity in Affiliates, Supplemental -9 -10 -9 -11 -11 -11.5 -12 -12.5 -13 -13.5
Audit Fees 3.46 3.34 4.28 3.74 4.12 4.304 4.476 4.648 4.82 4.992
Audit-Related Fees 0.36 0.34 0.65 0.68 0.94 1.044 1.194 1.344 1.494 1.644
Tax Fees 2.08 1.43 2.45 2.71 2.29 2.702 2.872 3.042 3.212 3.382
All Other Fees 0 0 0 0 0 0 0 0 0 0
Gross Margin 58.28 59.84 57.85 57.45 56.54 56.231 55.644 55.057 54.47 53.883
Operating Margin 15.15 16.23 15.17 13.58 7.86
Pretax Margin 14.8 15.68 14.71 12.95 7.45 7.889 6.146 4.403 2.66 0.917
Effective Tax Rate 32.91 31.13 29.2 28.88 28.26 26.611 25.456 24.301 23.146 21.991
Net Profit Margin 9.93 10.8 10.42 9.21 5.35
Normalized EBIT 1,053.00 1,158.00 1,133.00 1,052.00 774 834.8 768.4 702 635.6 569.2
Normalized EBITDA 1,278.00 1,391.00 1,391.00 1,346.00 1,084.00 1168.1 1124.8 1081.5 1038.2 994.9

Ratio Analysis

Ratio Analysis
2012 2013 2014 2015 2016 2017 2018 2019 2020 2021
Activity Ratios
Average Collection Period 31.41 29.57 31.92 38.01 37.44 35.95 39.36 40.76 42.11 43.40
Inventory Turnover 3.40 3.21 3.28 3.14 2.97 2.93 2.85 2.78 2.72 2.67
Asset Turnover 1.27 1.28 1.29 1.25 1.20 1.22 1.20 1.18 1.17 1.16
Liquidity Ratios company market cap ROA ROE TIE Net Margin Ass Tur Cur Ratio
Current Ratio 3.06 2.64 3.43 2.80 2.55 2.64 2.58 2.52 2.47 2.42 Ralph Lauren 6.76B 6.43% 10.37% 27.71% 5.35% 1.20% 2.55
Quick Ratio 2.18 1.84 2.38 1.92 1.61 1.69 1.61 1.54 1.47 1.41 Guess 950.1M 5.18% 7.77% 66.17% 1.01% 1.40% 3.17%
Leverage Ratios Kohl's 6.82B 4.80% 11.72% n/a 3.50% 1.37% 1.87
Debt Ratio 5.77% 0.70% 9.08% 8.78% 13.89% 14.39% 16.27% 18.03% 19.67% 21.22% VF Corp. 22.79B 11.09% 20.80% 15.94% 8.94% 1.24% 2.41
Times Interest Earned -43.29 -51.23 -56.50 -60.88 -27.71 -38.90 -35.38 -31.35 -26.69 -21.25
Profitability Ratios
Operating Profit Margin 15.15% 16.23% 15.17% 13.58% 7.86% 8.74% 7.29% 5.89% 4.56% 3.28%
Profit Margin 9.93% 10.80% 10.42% 9.21% 5.35% 6.11% 5.20% 4.33% 3.49% 2.69%
Return on Total Assets 12.57% 13.84% 12.75% 11.50% 6.37% 7.28% 6.12% 5.04% 4.02% 3.07%
DuPont Analysis
Return on Assets 12.57% 13.84% 13.49% 11.51% 6.43% 7.46% 6.23% 5.12% 4.09% 3.12%
Net Profit Margin 9.93% 10.80% 10.42% 9.21% 5.35% 6.11% 5.20% 4.33% 3.49% 2.69%
Efficiency 1.27 1.28 1.29 1.25 1.20 1.22 1.20 1.18 1.17 1.16
Return on Equity 18.64% 20.17% 19.85% 17.72% 10.37% 12.43% 10.55% 8.91% 7.29% 5.70%
Leverage Measure 1.48 1.46 1.47 1.54 1.61 1.67 1.69 1.74 1.78 1.83
Interest Burden
Tax Burden
Average total assets 5,416.40 5417.2 5753 6097 6159.5 6372.82 6646.7 6874.8200000001 7102.9400000001 7331.0600000001
Average equity 3,652.50 3718.75 3909.5 3962.5 3817.5 3826 3922.45 3951.35 3980.25 4009.15
Average receivables 590.4 562.7 651.5 793.5 759.5 766.72 858.6 908.92 959.24 1009.56
Average inventory 841.6 868.8 958 1031 1083.5 1161.88 1234.4 1305.68 1376.96 1448.24

Valuation (Multipliers)

P/E Ratio 37
EPS 1.75
Calculated Share Price 64.75
Historic P/E ratios 1/1/16 4/1/16 7/1/16 1/1/17 4/1/17 Average Average 2017
Ralph Lauren 17.54 16.86 21.28 38.55 46.22 28.09 42.385
Guess? Inc 18.02 18.98 23.55 16.9 42.3 23.95 29.6
Kohl's Corp 13.27 12.67 14.05 12.17 11.92 12.816 12.045
VF Corp. 26.03 22.12 22.36 19.51 20.7 22.144 20.105
Average 18.715 17.6575 20.31 21.7825 30.285 21.75 26.03375

Balance Sheet + Trend Analysis

Balance Sheet
Trend Analysis
2012 2013 2014 2015 2016 2017 2018 2019 2020 2021
In millions of USD (except for per share items)
Cash and Short Term Investments 1,187.30 1,299.00 1,285.00 1,144.00 1,085.00 1092.18 1056.22 1020.26 984.3 948.34
Total Receivables, net 590.4 535 768 819 700 833.44 883.76 934.08 984.4 1034.72
Inventories- Finished Goods 835.4 890 1,015.00 1,037.00 0 298.34 145.96 -6.4199999999 -158.7999999999 -311.1799999999
Inventories- Work In Progress 1.1 1 2 2 0 0.86 0.74 0.62 0.5 0.38
Inventories- Raw Materials 5.1 5 3 3 0 -0.44 -1.66 -2.88 -4.1 -5.32
Total Inventory 841.6 896 1,020.00 1,042.00 1,125.00 1198.76 1270.04 1341.32 1412.6 1483.88
Prepaid Expenses 108.9 98 98 107 110 107.74 108.86 109.98 111.1 112.22
Other Current Assets, Total 171.7 135 158 212 33 81.82 61.78 41.74 21.7 1.66
Total Current Assets 2,899.90 2,963.00 3,329.00 3,324.00 3,053.00 3313.94 3380.66 3447.38 3514.1 3580.82
Other Property/Plant/Equipment-Gross 561.8 601 661 686 727 771.98 813.52 855.06 896.6 938.14
Property/Plant/Equipment,Total-Net 884.1 932 1,322.00 1,436.00 1,583.00 1801.96 1992.14 2182.32 2372.5 2562.6799999999
Goodwill, Net 1,004.00 968 964 903 918 880.3 856.6 832.9 809.2 785.5
Intangibles, Net 359 328 299 267 244 212.1 183 153.9 124.8 95.7
Other Long Term Assets, Total 167 146 174 176 228 223.8 239 254.2 269.4 284.6
Total Assets 5,416.40 5,418.00 6,088.00 6,106.00 6,213.00 6532.64 6760.7600000001 6988.8800000001 7217.0000000001 7445.12
Accounts Payable 180.6 147 203 210 151 179.46 179.84 180.22 180.6 180.98
Accrued Expenses 577.8 533 510 497 624 565.28 570.92 576.56 582.2 587.84
Notes Payable/Short Term Debt 0 0 0 0 0 0 0 0 0 0
Current Portion of Long Term Debt/Capital Leases 0 271 16 253 137 212.2 237.8 263.4 289 314.6
Dividends Payable 18.5 36 40 43 41 51.3 56.5 61.7 66.9 72.1
Other Payables 47.1 51 76 108 139 156.46 188.268 215.4444 240.68152 266.675016
Other Current Liabilities, Total 187.8 170 241 226 286 297.88 334.404 354.6632 391.50856 413.231248
Total Current Liabilities 946.2 1,121.00 970 1,186.00 1,198.00 1254.82 1311.68 1368.54 1425.4 1482.26
Long Term Debt 274.4 0 298 298 597 576.44 670.76 765.08 859.4 953.72
Capital Lease Obligations 38.3 38 255 238 266 363.68 429.22 494.76 560.3 625.84
Total Long Term Debt 312.7 38 553 536 863 940.12 1099.98 1259.84 1419.7 1579.56
Deferred Income Tax- Long Term Liability 203.2 180 213 203 98 123.22 104.48 85.74 67 48.26
Deferred Income Tax 203.2 180 213 203 98 123.22 104.48 85.74 67 48.26
Other Long Term Liabilities 301.8 294 318 290 310 306.48 307.72 308.96 310.2 311.44
Total Liabilities 1,763.90 1,633.00 2,054.00 2,215.00 2,469.00 2624.64 2823.8599999999 3023.08 3222.3 3421.52
Common Stock, Total 1.2 1 1 1 1 0.92 0.88 0.84 0.8 0.76
Additional Paid-In Capital 1,624.00 1,752.00 1,979.00 2,117.00 2,258.00 2435.9 2599.2 2762.5 2925.8000000001 3089.1000000001
Retained Earnings (Accumulated Deficit) 4,042.40 4,647.00 5,257.00 5,787.00 6,015.00 6675.2400000001 7183.7600000001 7692.2800000001 8200.8000000002 8709.3200000003
Treasury Stock- Common -2,211.70 -2,709.00 -3,317.00 -3,849.00 -4,349.00 -4911.5199999998 -5452.9799999998 -5994.4399999997 -6535.8999999997 -7077.3599999994
Unrealized Gain (Loss) 0 0 -4 43 -12 11.1 13 14.9 16.8 18.7
Translation Adjustment 0 0 125 -193 -157 -197.1 -247.8 -298.5 -349.2 -399.9
Minimum Pension Liability Adjustment 0 0 -7 -15 -12 -18.5 -22.4 -26.3 -30.2 -34.1
Other Comprehensive Income 196.6 94 0 0 0 -88.04 -136.76 -185.48 -234.2 -282.92
Other Equity, Total 196.6 94 118 -208 -169 -303.64 -406.96 -510.28 -613.6 -716.92
Total Equity 3,652.50 3,785.00 4,034.00 3,891.00 3,744.00 3908 3936.9 3965.8 3994.7 4023.6
Total Liabilities and Shareholders' Equity 5,416.40 5,418.00 6,088.00 6,106.00 6,213.00 6532.64 6760.7600000001 6988.8800000001 7217.0000000001 7445.12
Shares Outstanding- Common Stock Primary Issue 61.9 61 61.8 60.4 57
Shares Outstanding- Common Issue 2 30.8 29.9 26.9 25.9 25.9
Total Common Shares Outstanding 92.7 90.9 88.7 86.3 82.9
Treasury Shares- Common Stock Primary Issue 29.2 32.6 36.2 39.6 44
Employees 25,000.00 14,000.00 14,000.00 15,000.00 15,000.00
Part-time Employees -- 9,000.00 9,000.00 10,000.00 11,000.00
Number of Common Shareholders 948 890 825 778 756
Quick Ratio 2.18 1.84 2.38 1.92 1.61 1.668 1.562 1.456 1.35 1.244
Current Ratio 3.06 2.64 3.43 2.8 2.55 2.638 2.552 2.466 2.38 2.294
Net Debt -874.6 -990 -716 -355 -85 60.14 281.5599999999 502.98 724.4 945.8199999999
Tangible Book Value 2,289.50 2,489.00 2,771.00 2,721.00 2,582.00 2815.6 2897.3 2979 3060.7 3142.4
Tangible Book Value per Share 24.7 27.38 31.24 31.53 31.15 34.315 36.02 37.725 39.43 41.135
Interest Costs 0 0 0 -34 -59 -64.2 -79.4 -94.6 -109.8 -125

FCF,DCF Valuation

Cash Flow Statement
2012 2013 2014 2015 2016
In millions of USD (except for per share items)
Net Income/Starting Line 681 750 776 702 396 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021
Depreciation 225 233 258 294 310 Free cash flow
Depreciation/Depletion 225 233 258 294 310 Cash Flow from Operations 885.00 1,019.00 907.00 894.00 1,007.00 978.10 990.00 1,001.90 1,013.80 1,025.70
Deferred Taxes -15 14 1 11 -8 Investment in Operating Capital -272.00 -276.00 -390.00 -391.00 -418.00 -471.50 -512.20 -552.90 -593.60 -634.30
Unusual Items 2 19 -15 7 49 Free Cash Flow 613.00 743.00 517.00 503.00 589.00 506.60 477.80 449.00 420.20 391.40
Equity In Net Earnings (Loss) 9 10 9 11 11
Other Non-Cash Items 41 50 65 48 127
Non-Cash Items 52 79 59 66 187
Accounts Receivable 8 69 -45 -118 114
Inventories -148 -68 -77 -97 -91 WACC
Prepaid Expenses -39 4 -56 -96 30
Payable/Accrued 33 -57 43 50 90 Cost of Equity
Other Liabilities -19 -30 -18 -21 -8
Other Assets & Liabilities, Net 107 25 -34 103 -13 Risk free rate 2.89% U.S. 30 year treasury rate
Changes in Working Capital -58 -57 -187 -179 122 beta 0.33 Yahoo finance
Cash From Operating Activities 885 1,019.00 907 894 1,007.00 Market return 1.8%
Purchase of Fixed Assets -272 -276 -390 -391 -418 Risk premium 30.11%
Capital Expenditures -272 -276 -390 -391 -418 Cost of equity 12.8%
Acquisition of Business -12 -22 -40 -12 -16
Sale/Maturity of Investment 1,394.00 1,058.00 1,011.00 1,113.00 942 Cost of debt 15.07%
Purchase of Investments -1,360.00 -876 -1,067.00 -1,398.00 -1,085.00
Other Investing Cash Flow 1 3 -2 -1 -6 WACC 12.75%
Other Investing Cash Flow Items, Total 23 163 -98 -298 -165
Cash From Investing Activities -249 -113 -488 -689 -583 Terminal value
Other Financing Cash Flow 32 40 34 7 8
Financing Cash Flow Items 32 40 34 7 8 Final year cash flow 391.40
Cash Dividends Paid- Common -74 -128 -149 -158 -170 Long term growth rate 3.10%
Common Stock, Net -74 -128 -149 -158 -170 Discount rate 12.75%
Options Exercised -419 -547 -558 -532 -500 Terminal value 4180.0123572882
Issuance (Retirement) of Stock, Net -419 -547 -558 -532 -500
Short Term Debt Issued 61 49 52 52 34
Short Term Reduction -358 -498 -506 -480 -466 Discounted cash flows 2017 2018 2019 2020 2021
Short Term Debt, Net -- -- -- 2,808.00 4,344.00
Long Term Debt Issued -108 -- -269 -2,574.00 -4,463.00 522.3766996935 398.4760194381 333.3125397327 277.7923942147 2524.1804139827
Long Term Debt Reduction -108 -- -269 234 -119
Long Term Debt, Net 108 0 300 0 299 NPV 4056.1380670618
Issuance (Retirement)of Debt, Net -8 -9 -9 -24 -25 No. of outstanding shares 56.33 Adj Close NYSE Market Return
Cash From Financing Activities 100 -9 291 -24 274 Per Share 72.0067116468 78.919998 -0.0100351604
Foreign Exchange Effects -8 -9 22 210 155 79.720001 -0.0034999875
Net Change in Cash -408 -595 -599 -421 -473 80 0.0059097323
Net Cash- Beginning Balance -9 -9 3 -81 5 79.529999 -0.0058750125
Net Cash- Ending Balance 219 302 -177 -297 -44 80 0.0107390774
Cash Interest Paid 453 672 974 797 500 79.150002 -0.0128460713
Cash Taxes Paid 672 974 797 500 456 80.18 -0.0018673222
24 18 20 15 15 80.330002 -0.0024835093
189 339 302 317 172 80.529999 0.0157669023
79.279999 -0.0177177551
80.709999 0.0149648144
2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 79.519997 0.0228968233
Debt 874.6 990 716 355 85 60.14 201.3733333334 175.4695238095 161.0857142857 149.7392063492 77.739998 -0.0446110958
Equity 3,652.50 3,785.00 4,034.00 3,891.00 3,744.00 3,908.00 3,936.90 3,965.80 3,994.70 4,023.60 81.370003 -0.0030629746
Total 4,527.10 4,775.00 4,750.00 4,246.00 3,829.00 3,968.14 4,138.27 4,141.27 4,155.79 4,173.34 81.620003 -0.0034187911
81.900002 -0.0128962153
effective tax rate 28.26% 82.970001 0.0224276155
81.15 0.0152947555
Propotion of Equity 96% 79.927528 0.008527717
Proportion of Debt 4% 79.251692 0.0065639523
78.73488 0.0129139749
77.731063 -0.0002557139
77.750945 -0.0154794257
78.973408 -0.0153655322
80.205813 -0.0041955094
80.543735 -0.0025846028
80.752448 0.0152443081
79.539917 0.0055283638
79.102609 -0.0088419285
79.808268 0.0077811587
79.192062 -0.0093248762
79.937469 0.0163002352
78.655368 -0.007400025
79.241759 -0.0007519414
79.301389 -0.0113988207
80.215754 0.0017376235
80.076611 0.0156308757
78.844207 -0.0057651197
79.301389 0.0073223302
78.724939 0.0071201177
78.168371 0.0069133377
77.631677 -0.0010231731
77.711189 -0.0025513041
77.909961 -0.0010195222
77.989473 -0.0088416901
78.685183 -0.0040256585
79.003223 0.0018906173
78.85414 -0.0033915894
79.122491 0.0209027515
77.502476 0.0061935923
77.025412 0.0200052247
75.514723 -0.0071866592
76.06135 0.0047262774
75.703554 -0.0057434075
76.140862 -0.123154423
86.834973 -0.0119868611
87.88848 -0.0001130851
87.89842 0.0053427436
87.431297 -0.0226641634
89.458806 -0.0125068461
90.591824 0.0115414568
89.558192 0.0091835529
88.743214 0.0043869431
88.355603 0.0079365607
87.659885 -0.0122074573
88.743214 -0.0032373396
89.031439 0.0377664778
85.7914 -0.000810275
85.860971 -0.0028855024
86.10944 -0.0147828386
87.401482 0.0079083368
86.715705 -0.0150147046
88.037563 -0.0052779465
88.504686 -0.0173250849
90.065071 -0.0001102748
90.075004 0.0034322115
89.766905 -0.0046285868
90.184331 0.0084462543
89.428991 0.0042411165
89.051314 0.0072666458
88.408878 -0.0141078596
89.673986 -0.0224113173
91.729771 -0.0011838174
91.838491 -0.0034320091
92.154767 -0.0159366975
93.647194 -0.0224904598
95.801821 -0.0473710028
100.56572 -0.0193716423
102.552327 -0.0000963123
102.562205 -0.0479816847
107.731336 0.0011021559
107.61273 -0.0007342342
107.691801 0.0143362622
106.169724 -0.0071171472
106.930766 0.0233636076
104.489514 0.0129347395
103.155228 -0.0022942105
103.392432 -0.0368290255
107.345876 -0.0207375614
109.619109 -0.0112328987
110.864438 -0.0031105465
111.210363 -0.0102041117
112.356865 0.0281269846
109.283062 0.0026296731
108.996437 -0.0289689242
112.248145 0.0147426876
110.617348 -0.0110453293
111.852799 0.0141589917
110.291187 0.0419234143
105.853449 0.0079051083
105.023229 0.0402349456
100.961066 0.0327570379
97.758778 -0.0092156562
98.668069 0.0125773974
97.442496 0.0097295897
96.503556 -0.0012275238
96.622162 -0.00912225
97.511688 0.0057085114
96.958201 -0.0004075868
96.997736 0.0031687324
96.691347 -0.0022437594
96.908787 0.0023512884
96.681461 -0.0079107354
97.452381 0.0203870551
95.505309 -0.0098370692
96.454135 -0.0140433058
97.827963 0.0137239191
96.503556 0.0046300705
96.058797 -0.0033838582
96.38495 -0.0217675383
98.529699 -0.019860348
100.526184 -0.0060588613
101.138971 -0.0125445801
102.423835 0.0060187765
101.811057 0.015777522
100.229681 0.0166416439
98.588998 -0.0053843966
99.122714 -0.0063410188
99.755264 -0.002076322
99.962819 0.0149523156
98.490163 0.0174596573
96.800067 0.0059572999
96.226815 0.011263864
95.155002 -0.0314283503
98.242605 0.0094978446
97.318291 -0.0014125663
97.455954 0.0034423848
97.121624 -0.0118059036
98.281931 -0.0011991878
98.399931 0.0000999592
98.390096 0.0029066937
98.104935 -0.0069672974
98.793257 -0.0130648563
100.101063 0.0105221903
99.058748 -0.0208009283
101.163033 -0.0186951402
103.090321 0.0222308691
100.848374 -0.0064904166
101.507198 -0.0028976588
101.802186 -0.0008685975
101.890688 -0.0084210266
102.755999 -0.0183184365
104.673453 0.0002818892
104.643955 -0.0062563976
105.302771 -0.0072309865
106.06976 -0.0111833671
107.269393 0.0097185799
106.236921 -0.0081703773
107.112067 0.0029463168
106.797408 0.0103255889
105.705932 -0.0120393124
106.994067 -0.003297619
107.34806 0.0090581028
106.384419 -0.00469176
106.885902 0.0539072796
101.418696 0.0848848249
93.483376 -0.0092746896
94.358522 -0.0009370544
94.447024 0.0188820049
92.696724 0.0151840987
91.31026 -0.005781596
91.841249 -0.0438165323
96.049819 -0.0041797883
96.452972 0.0122806482
95.282837 -0.0236775731
97.593617 -0.0168399831
99.265242 0.0119285766
98.095107 0.008797679
97.239624 -0.0029239849
97.524785 -0.0085965668
98.370433 0.0125505797
97.15113 -0.0036304965
97.505122 0.0029331528
97.219961 -0.0005054122
97.269122 0.0039581824
96.885631 -0.0004058191
96.924965 0.0266638658
94.407691 0.029597873
91.693751 0.0162379965
90.228619 0.0177462102
88.655323 0.0185269673
87.042686 -0.017317994
88.576656 0.0051327707
88.124334 0.01003042
87.249188 0.0153335766
85.93155 0.0058366031
85.432912 -0.0247767996
87.603445 -0.0786632565
95.082982 0.008712743
94.261704 -0.0078212815
95.004763 0.0100831761
94.056376 0.0057500731
93.518637 0.0175532119
91.905402 -0.0059221385
92.452921 0.0350262297
89.32423 -0.0263242127
91.739192 -0.0205636888
93.665296 -0.0039508884
94.036825 0.0260294702
91.651193 -0.0034020898
91.964063 -0.0235648641
94.183484 0.0054274528
93.675067 -0.0082807519
94.457244 0.0120469458
93.332868 0.0119791972
92.22805 0.0027639163
91.973842 0.0023441799
91.758743 -0.0008517159
91.836962 0.0057822124
91.308994 0.0073347042
90.644146 0.0117865509
89.58821 0.0277029348
87.173255 0.0017977904
87.016817 0.0101010081
86.146649 0.0186127234
84.572524 0.0116959059
83.594807 -0.0158839487
84.944054 0.0281656495
82.61709 -0.0542808999
87.359016 -0.0105205414
88.287852 0.0021085654
88.102083 -0.0097802179
88.972251 -0.0220311989
90.976574 -0.0156563599
92.423591 -0.0073506683
93.107997 0.0216715338
91.133005 -0.0085097586
91.915181 -0.0092738746
92.77557 -0.0008423889
92.853789 0.0062513674
92.276932 0.0042561613
91.885851 -0.0010629066
91.983621 -0.0079088918
92.716909 0.0002109985
92.69735 -0.0039920752
93.068888 0.0076214858
92.36493 0.0207455233
90.487715 -0.0109008929
91.484983 0.0273385755
89.05047 0.0078565769
88.356292 -0.0095352376
89.206901 -0.0351099778
92.452921 -0.0199005529
94.330143 0.0280234876
91.758743 0.0005329961
91.709862 -0.035574737
95.092762 0.0103885303
94.115045 -0.0068096953
94.760334 0.0095833477
93.860833 0.000725909
93.792748 0.0092098053
92.936818 -0.0035456932
93.267516 -0.0191285027
95.086376 -0.0150125719
96.535624 0.011516481
95.436531 0.0104006017
94.454151 0.0144155159
93.111895 -0.0161356597
94.638957 -0.0128842142
95.874221 0.0008122852
95.796407 0.0232727003
93.617671 -0.009264035
94.493058 0.00030888
94.46388 -0.0160080457
96.000663 0.0158500722
94.502787 0.0145140146
93.150795 0.012688988
91.983616 0.009392645
91.127686 0.0322829456
88.277818 -0.0009906032
88.365353 -0.0116405605
89.40609 0.0217874591
87.499694 0.0017816893
87.344074 -0.0131867754
88.511252 0.0308110672
85.86564 -0.0061916352
86.400601 -0.0045943068
86.799384 0.0103022226
85.914276 0.0159880366
84.562291 0.0452031955
80.905121 -0.0156212959
82.18902 0.0095579835
81.410896 -0.0179515065
82.899059 -0.0231518238
84.863811 -0.0300166421
87.489966 -0.2216164864
112.399562 0.0340013916
108.703492 -0.0050743332
109.257903 -0.0015110865
109.423251 0.0261789876
106.63174 0.0107873699
105.49374 -0.0060484177
106.135693 0.0243124352
103.616523 -0.0041133268
104.044492 0.0097224779
103.042662 0.0245647979
100.572128 0.0199250831
98.607368 0.006952693
97.926515 -0.0035629514
98.27667 0.0025798944
98.023779 -0.0305886924
101.11681 0.0188161285
99.249322 -0.0149627828
100.756926 -0.0092769843
101.700399 -0.0327474662
105.143585 -0.0250721403
107.847554 -0.006095377
108.508957 0.0007175613
108.431151 -0.0104739892
109.578879 -0.0115809745
110.862778 0.0141472002
109.316259 -0.0087316843
110.279182 -0.0098681716
111.378282 0.0241481453
108.75212 0.0154390601
107.098618 -0.009403573
108.115288 -0.0096673757
109.170682 -0.0268427487
112.181954 0.0115243601
110.903858 0.0132696336
109.451477 0.0005310467
109.393384 -0.0247733689
112.172269 -0.0197986616
114.437988 -0.0040447945
114.902746 -0.0076929422
115.793539 -0.0103442573
117.003857 -0.0108864839
118.291637 -0.0282373765
121.728943 0.0071296929
120.867197 0.0049915655
120.266877 0.0017743536
120.053859 -0.0128970861
121.622434 0.0049604157
121.022114 -0.0095879492
122.193701 0.0201277064
119.782749 0.0081492919
118.814495 0.0278080193
115.599891 0.0005866594
115.532113 -0.0109416464
116.810209 0.0076845884
115.919416 -0.0197330457
118.252906 -0.0226472563
120.993067 -0.0618618468
128.971481 -0.0084859314
130.075291 -0.0211309271
132.883237 0.0516475444
126.357198 0.1490710697
109.96465 -0.0052553154
110.545602 0.029950388
107.330997 0.0007222326
107.253535 0.0039879897
106.827508 -0.0186782775
108.860841 0.002228565
108.618777 -0.0125869312
110.003382 -0.0007036828
110.080844 -0.0256256196
112.975922 0.0075123287
112.133538 -0.0164756057
114.011954 0.004607121
113.489096 0.0021374865
113.247032 -0.0028135571
113.566558 -0.0121283814
114.960847 0
114.960847 -0.0153424971
116.752116 0.0003318471
116.713385 -0.0058556564
117.400844 0.0221716136
114.854338 -0.0114175795
116.180842 0.0059523757
115.493382 0.0163599057
113.634335 0.0068634402
112.859729 -0.0135410133
114.408942 0.1356078827
100.746872 -0.007913746
101.550517 -0.0317577826
104.881315 -0.0080585812
105.733376 0.0104561624
104.639251 -0.016203907
106.362743 -0.0104026828
107.480832 0.0194734424
105.42779 -0.04010531
109.832663 -0.0056719144
110.459178 0.0445720489
105.745868 0.0166805191
104.010912 -0.0164068444
105.745868 0.0054068568
105.17719 0.0025726427
104.907301 -0.0199010059
107.037454 0.0189943096
105.042249 -0.0178442307
106.950702 0.013333323
105.543457 0.0097749693
104.52176 -0.0247324416
107.172395 0.0027054103
106.883232 0.0156622007
105.23502 0.0223803668
102.931378 0.0168539734
101.225329 -0.0238869727
103.702467 -0.0275669126
106.642265 -0.0200177343
108.820607 -0.0243691625
111.538712 -0.0128806841
112.994154 -0.0064411707
113.726687 -0.0000847662
113.736328 0.0060533657
113.051983 -0.006016943
113.736328 -0.0084033597
114.700195 -0.0127758551
116.184552 0.0028286549
115.856833 0.0002496376
115.827918 -0.0109465161
117.109863 -0.0146784394
118.854461 0.0001621994
118.835186 -0.0206529454
121.34124 -0.009675924
122.5268 0.0015758331
122.334022 0.0024484488
122.035225 0.0128800069
120.483398 -0.0145841441
122.266551 -0.0152927252
124.165378 -0.0093054788
125.331649 -0.0018423742
125.562983 -0.0018388591
125.794301 -0.0019119014
126.035268 -0.0167682645
128.184703 0.0030168902
127.799147 -0.0198847012
130.391952 0.0075221191
129.418451 0.0352352146
125.013571 0.0055042324
124.329234 -0.0042456973
124.859349 -0.0317662058
128.955785 0.0088221865
127.828062 -0.0158800777
129.890737 0.0112561931
128.444936 0.0067995866
127.577462 -0.010984086
128.994347 -0.022139408
131.914864 0.0050672156
131.249793 -0.0107518741
132.676312 -0.010139518
134.035366 0.002154265
133.747239 -0.0069880971
134.688455 0.0053046945
133.977744 0.035557819
129.377367 0.0025304141
129.050815 0.0023871032
128.743491 -0.0088724298
129.895984 -0.003830043
130.395404 0.0014014047
130.212923 -0.005355408
130.914021 -0.0008795363
131.029266 -0.0048870398
131.672756 0.0001459285
131.653544 0.0016074968
131.442251 0.0110069108
130.011229 0.0286473319
126.390479 0.0092025445
125.237971 -0.0109974381
126.630583 0.0279901106
123.182686 -0.0014014933
123.355568 -0.0345034649
127.763864 0.0114042433
126.323243 0.0010655226
126.188786 0.0052792846
125.526098 -0.0138082063
127.283657 -0.0043573135
127.840699 0.0107828849
126.476913 0.0194303262
124.066265 -0.030180212
127.927133 -0.0106952022
129.310131 0.0018602537
129.070028 0.0023120345
128.772302 0.0010452367
128.637845 -0.0107828019
130.040041 -0.004045623
130.568271 -0.0012488876
130.73154 0.0203132588
128.128826 -0.0049228308
128.762703 -0.0058578803
129.521424 -0.006190097
130.328168 -0.0056422982
131.067691 -0.0065515995
131.932057 0.007185242
130.990856 0.0032365061
130.568271 -0.0073019357
131.528685 0.023695603
128.484175 -0.0257792588
131.884048 -0.0018172605
132.124152 0.0035014279
131.663143 -0.0031993162
132.085727 -0.0042716237
132.652368 -0.0152573737
134.707653 0.00588061
133.920121 0.0017961024
133.680018 0.0099404707
132.364255 0.0233905731
129.338943 0.0148455287
127.446926 0.0091254538
126.294432 -0.0058214593
127.033955 0.0080018557
126.025517 -0.0056831141
126.745828 -0.0066987775
127.600596 -0.0027771589
127.95595 -0.0010457889
128.089905 0.0051809745
127.429695 0.004071119
126.913017 0.0025698942
126.5877 0.0247869618
123.525869 -0.0046259968
124.099955 -0.0023844066
124.396567 -0.0036020939
124.846275 0.0220898588
122.148042 -0.0214625346
124.827149 -0.0180640846
127.123519 0.0070492526
126.233666 -0.0175739117
128.491769 -0.0048170251
129.113713 -0.0072830849
130.060958 -0.0154281112
132.098996 0.004730323
131.477067 -0.0005091071
131.544037 -0.0069344633
132.462594 0.0025346237
132.1277 -0.0041826038
132.682659 -0.0045226463
133.285462 0.0170110329
131.056063 0.0040316922
130.529807 0.0005867849
130.453259 0.0084319424
129.362482 -0.0044183016
129.936581 0.0046608319
129.333778 0.0004440641
129.276371 -0.0072010891
130.214054 -0.0200187138
132.874021 -0.0204557259
135.648816 0.0147448084
133.677763 -0.1821693802
163.454094 0.0180572042
160.554921 0.0054527183
159.684208 -0.018467326
162.688632 0.0230445344
159.023998 -0.0077612125
160.267871 -0.0105735331
161.980578 0.0030810542
161.48304 -0.0120587619
163.454094 0.0077276875
162.200658 0.0077279936
160.956785 -0.010761551
162.707773 0.003481625
162.143251 -0.0164828564
164.860625 -0.007717092
166.142764 -0.0044719581
166.889085 -0.0089210011
168.391304 -0.0144481289
170.85991 -0.0011745821
171.060835 0.0250558783
166.879522 -0.0195075432
170.1997 -0.0285090127
175.194317 -0.0111255038
177.165371 -0.0057455402
178.189164 -0.0026776599
178.667575 0.0086970604
177.12709 0.0041767819
176.390346 0.0038116656
175.720558 0.0215263081
172.017653 0.0078849588
170.671912 -0.0098011473
172.36125 0.0077566943
171.034587 0.014722485
168.553067 -0.0190523399
171.826769 -0.0088636928
173.363409 0.003979668
172.676215 0.0045529796
171.893587 -0.0128261127
174.126959 -0.0034957348
174.737796 -0.0012002268
174.947773 0.0007643546
174.814153 -0.0006547068
174.92868 0.014951804
172.351711 -0.0038614133
173.019812 -0.0195781259
176.474859 0.0155433998
173.773823 -0.0031208509
174.317843 0.0072799063
173.057997 0.0070536176
171.845862 0.0015018577
171.588161 0.0006679044
171.473633 0.0175578024
168.514882 0.0028968722
168.028126 0.01038796
166.300602 0.0061789388
165.279351 0.0013878801
165.050281 0.0108726534
163.275048 -0.0049441054
164.086308 -0.0119540355
166.071533 0.0152284326
163.580459 0.0401140958
157.271649 0.0038379821
156.670351 -0.0092346623
158.130634 0.0050958275
157.328913 -0.0076455594
158.541048 0.026701324
154.417886 0.0054063828
153.587533 -0.0026650615
153.997947 0.0068643105
152.948064 -0.0057699033
153.835681 0.003798876
153.25349 -0.0036609377
153.816603 0.0251908867
150.037037 0.0060799772
149.130328 -0.0090061361
150.485622 0.0060617435
149.578913 -0.0064033115
150.542886 0.0012695807
150.352002 -0.0180763821
153.119855 -0.0160083486
155.610929 -0.0184817688
158.541048 0.0183300968
155.687285 -0.0077255607
156.899421 -0.0120792925
158.817828 -0.0043082907
159.505022 0.0230166168
155.916355 -0.0083166096
157.223925 -0.0018178689
157.510258 -0.0036826866
158.092463 0.0043657624
157.405269 -0.0159905006
159.96316 -0.0115592146
161.833832 0.0010009339
161.672009 -0.0124433041
163.709091 -0.0049757083
164.527733 0.0003472474
164.470621 0.0010428347
164.299284 0.0094157582
162.766712 -0.0161113287
165.432042 0.0030010296
164.937061 -0.0081854183
166.298282 0.0068003254
165.175038 0.0059130684
164.204088 -0.002313439
164.584845 0.0025512405
164.166018 0.0201715686
160.920009 -0.004475554
161.643453 0.0036052027
161.062789 0.0008872731
160.920009 -0.0037128102
161.519701 0.0040236297
160.87241 -0.0056484282
161.786248 0.0011191768
161.605383 0.0029538552
161.12943 -0.0003543224
161.186542 0.013952108
158.968595 0.0099177506
157.407467 0.0111288205
155.674988 0.0022061606
155.3323 0.0057938058
154.437519 -0.003317321
154.951543 0.0001229051
154.932501 0.0144601884
152.724082 0.0146724478
150.515649 0.0079040659
149.335293 0.0019799289
149.040204 0.0017274734
148.783185 0.0113231991
147.117346 -0.0084049643
148.364343 -0.0219015065
151.686506 0.006442268
150.715556 -0.0099424495
152.229086 0.0017539387
151.962553 -0.011639454
153.752144 0.0126645988
151.829287 0.0016956862
151.572268 0.0092539283
150.18249 0.0005073337
150.106336 0.0031808647
149.630382 -0.0051265671
150.401425 -0.0054135739
151.220066 -0.0037627408
151.791217 0.0020737856
151.477086 -0.0052509614
152.276685 -0.018107028
155.08481 0.0126802202
153.142924 -0.0061774168
154.094832 -0.0061394906
155.04674 0.008857283
153.685504 -0.001113704
153.856855 0.0058497905
152.962059 0.0016831075
152.70504 0.0212630243
149.525672 0.007310505
148.440497 -0.0095902951
149.87787 0.0115958556
148.15983 0.0033424765
147.666259 0.0085575823
146.413315 -0.0112179481
148.074406 0.008468534
146.830963 0.0110457696
145.226821 -0.0035169561
145.73938 0.0055667748
144.932573 -0.0048879027
145.644469 -0.0078240659
146.792987 -0.0042495882
147.419459 0.0052427057
146.650613 0.0014908596
146.432303 -0.007335427
147.514384 0.0073896331
146.432303 0.0071816085
145.388182 -0.0020197906
145.68243 0.0027440092
145.28377 0.0030143569
144.847149 -0.0058631482
145.701418 0.005107372
144.961048 0.0053983383
144.182701 0.0071607663
143.157583 0.0037269566
142.626022 -0.0048348249
143.318944 0.0081458319
142.160925 0.0155964118
139.977774 -0.0003389603
140.025237 -0.0109948999
141.581916 0.0123524345
139.854374 -0.0098783791
141.249692 -0.0209224782
144.268139 -0.003736186
144.809173 -0.008642549
146.071604 -0.0126395552
147.941519 0.0055483897
147.125211 0.0104302904
145.606493 0.0134108364
143.679629 -0.0061716361
144.571874 0.0055456267
143.774554 -0.0105819781
145.312245 -0.0098312136
146.755025 0.0050052272
146.024141 -0.0065866228
146.992324 0.0061070809
146.100079 -0.0029797038
146.536715 -0.0043211691
147.172673 -0.0018668352
147.447934 0.0061532335
146.546201 0.0054705051
145.748881 -0.0015605095
145.976679 -0.023183492
149.441249 0.0097486212
147.998468 0.0021853419
147.675746 -0.0192889401
150.58028 -0.0248339894
154.415021 -0.0044673534
155.107943 -0.0018934675
155.402192 0.0173367847
152.75393 0.0169994187
150.200607 0.0080265569
149.004613 0.0031953003
148.530015 0.0041067373
147.922536 -0.0232485573
151.443376 -0.0063959147
152.41823 0.0035520176
151.878754 -0.0048988821
152.626453 -0.0155067642
155.030474 0.014178742
152.863068 0.008932983
151.509635 0.0042029884
150.875507 -0.0194378003
153.86633 0.0020958612
153.544522 -0.0125387931
155.494232 0.0014629114
155.26709 0.0116551543
153.478277 0.0043976857
152.806283 -0.0030258487
153.270055 0.0104199062
151.689465 -0.0050285427
152.456097 -0.0043883526
153.128077 -0.0020355394
153.440411 0.0133132655
151.424457 0.0045206344
150.743003 0.0054924917
149.919571 0.0046935783
149.219199 0.0043957662
148.566137 -0.0011453611
148.736494 -0.0078288114
149.910112 0.0143452165
147.790032 0.0106795757
146.228375 -0.0146683903
148.405241 0.0099839169
146.938222 -0.0041054545
147.543957 0.0240425969
144.079902 0.0236701503
140.748367 -0.0354779185
145.9255 0.0033840175
145.433351 -0.0205876448
148.490419 -0.008468658
149.758674 0.0174908401
147.184297 -0.0078474562
148.348455 -0.0013379518
148.547204 -0.0042507195
149.181332 -0.0064922733
150.156187 -0.0075691627
151.301412 -0.0064635999
152.285726 -0.0097852917
153.790612 -0.0050210749
154.566703 -0.0283793703
159.081331 0.0036424509
158.503988 -0.0001790991
158.532381 -0.0370796045
164.637058 0.0061892194
163.624351 0.0032497511
163.094335 -0.0175597861
166.009425 0.0041218313
165.327971 -0.014165641
167.7036 0.0103781015
165.981032 -0.0067962408
167.116798 0.0013043629
166.899101 0.0021026015
166.548915 0
166.548915 -0.0003408347
166.6057 0.0092306065
165.081894 -0.0010283215
165.251826 -0.0005138542
165.336785 -0.0110113354
167.177634 0.0157154634
164.59101 -0.0068921827
165.733274 0.0021119638
165.383989 0.0125418882
163.335454 0.0112806625
161.513475 -0.0037267749
162.117651 0.0032130076
161.598434 -0.0064426303
162.646304 -0.0069741003
163.788582 -0.0007487464
163.91131 0.0027722261
163.458167 -0.005170984
164.3078 -0.0067339636
165.421744 0.0052779453
164.553241 -0.0059877022
165.544472 -0.0008546162
165.68607 0.0027996259
165.223506 0.017676522
162.353658 -0.0001163066
162.372543 -0.0072722755
163.562011 0.0010977481
163.382658 -0.0160886106
166.05424 -0.0043584304
166.781144 0.0034076822
166.214737 0.0267071084
161.891094 -0.0060278975
162.872875 -0.0051320463
163.713058 0.0035298877
163.137202 -0.0427099853
170.415652 0.0545008559
161.607884 0.0094345546
160.097436 0.0046800579
159.351661 0.0190775402
156.368534 -0.0070735418
157.482493 0.0073063671
156.340214 0.0033928933
155.811562 0.0030996118
155.330099 -0.0009714876
155.481147 0.0029839261
155.018583 -0.0139313776
157.208717 0.017847306
154.452162 -0.0017693286
154.725923 0.0137308359
152.630183 0.0189059736
149.798104 -0.0003150182
149.845308 -0.0147114272
152.082661 -0.0014874806
152.309218 -0.0140552579
154.480481 0.0076355025
153.309883 0.0080694406
152.082661 -0.0197748646
155.150746 -0.0140380166
157.359765 0.0134363271
155.27346 0.0028656893
154.829766 -0.005578116
155.698269 0.0012140869
155.509467 -0.0054338507
156.359099 0.0006041544
156.264691 0.0155214671
153.876305 -0.0108022118
155.556661 0.0010908624
155.387155 -0.0139245928
157.581412 -0.0058225608
158.504313 0.0011301599
158.32538 0.0086393215
156.969272 -0.0031697533
157.468408 0.0051698309
156.65851 0.0201766699
153.560177 -0.0051250513
154.351235 0.0052747814
153.541338 -0.0162906462
156.084048 0.0033903209
155.556661 -0.0049398034
156.328895 -0.0040199131
156.95986 -0.002692656
157.38364 0.0103378967
155.773272 -0.0043938627
156.460739 0.00356386
155.905115 -0.0013873535
156.121711 -0.0260267237
160.293629 -0.0083890895
161.649723 -0.0041193244
162.318365 0.00290935
161.847494 -0.0006396499
161.951086 0.0102214954
160.312453 -0.0107508467
162.054678 -0.0135290119
164.277186 -0.0131250964
166.462016 -0.0099143276
168.128901 0.0025269413
167.70512 -0.004861669
168.52443 0.0070343311
167.347254 0.0263962977
163.043509 -0.0864333817
178.469206 0.006425872
177.329708 0.0014359643
177.075434 0.0055617608
176.09603 0.027079027
171.453243 0.0023122547
171.057714 0.007487969
169.786359 -0.0038125888
170.436162 0.0095950116
168.816367 0.0007256692
168.693951 -0.0056067165
169.645103 -0.0019392002
169.974718 0.007086285
168.778704 -0.0042226582
169.494421 0.0081218636
168.128901 -0.0090475382
169.663942 -0.0087482623
171.161306 -0.0035635604
171.773431 -0.0045842162
172.564504 0.0178869077
169.532099 0.0134549317
167.28134 0.0094907848
165.708635 0.0110900857
163.891069 0.0071763721
162.723306 0.0006949375
162.610302 -0.0073013912
163.806316 0.0011511266
163.617971 0.0005183535
163.533203 0.0192522083
160.444296 0.0030024629
159.96401 0.0099655518
158.38561 -0.0030161125
158.864764 -0.0072800198
160.029784 -0.0420673492
167.057448 -0.0060927694
168.08153 0.0158999835
165.450864 0.017037324
162.679245 -0.0073381774
163.881839 0.0114228524
162.030983 -0.0075957632
163.271152 -0.0114903522
165.169002 -0.0007957264
165.300536 0.0077324407
164.032167 0.0048923145
163.233577 -0.0146324984
165.657561 0.0038144845
165.028064 0.0031983394
164.501931 -0.0027340166
164.952915 -0.0099249682
166.606479 -0.0063876235
167.67754 -0.0138144462
170.02636 -0.0148075629
172.581877 -0.0232372379
176.687609 -0.007913063
178.096901 0.0154274971
175.391056 -0.0017646218
175.701102 0.0119588305
173.624753 -0.0102297892
175.419255 0.0008576991
175.268927 0.0150171922
172.675821 -0.0065405767
173.812656 0.0075155477
172.516103 -0.0094405798
174.160277 0.0019458464
173.822046 0.0226066597
169.97938 0.0092603088
168.419761 0.0096879644
166.803772 -0.0057681192
167.771498 -0.0165766867
170.599472 0.0258757144
166.296433 0.0079726284
164.9811 0.0012544303
164.774402 0.0229818145
161.07266 0.0040410066
160.424384 0.0290484445
155.895852 -0.0189784024
158.911743 0.0106961016
157.229995 -0.0072373555
158.37622 -0.0158219929
160.922332 0.002516784
160.518342 -0.0182162883
163.496644 -0.0055431796
164.407987 0.013847041
162.162516 0.0148165803
159.794902 0.0028301674
159.343932 0.0051562283
158.526533 -0.0052470241
159.362713 0.0052747006
158.526533 0.0047639071
157.774908 0.0070764178
156.666272 -0.0151201792
159.071461 -0.0023570173
159.447281 0.0127707777
157.436692 0.0031729452
156.938734 -0.0057597599
157.8479 -0.0010676346
158.016604 -0.01126033
159.816187 0.0197966381
156.713781 -0.0119371518
158.607098 -0.0121424495
160.556649 -0.0107415098
162.299996 0.0007513404
162.178145 -0.0079124202
163.471601 -0.0118413398
165.43052 -0.0054097053
166.330318 0.0015803961
166.067865 -0.0013527584
166.292819 0.0018634742
165.983513 0.0154243226
163.462219 0.0013205294
163.246647 0.0040352591
162.590552 0.0009232237
162.440583 0.0187514824
159.450647 0.007342432
158.288425 -0.0130901683
160.38793 0.0029304845
159.919289 -0.0166560948
162.628037 -0.0199389892
165.936646 0.005509088
165.027495 0.0069198648
163.893375 -0.0043842458
164.615088 -0.0065613865
165.702325 -0.0012428776
165.908529 -0.0030975633
166.424038 -0.0028080381
166.892679 0.0196414842
163.677804 0.0589412485
154.567408 0.0155807229
152.196083 0.005200023
151.408754 -0.0296732477
156.038936 -0.0056146386
156.919985 -0.0031556935
157.416744 -0.0052123728
158.241558 -0.007349481
159.413162 0.0284193777
155.007933 0.0072477187
153.892563 -0.0068352591
154.951698 -0.0141919494
157.182423 -0.002142092
157.519845 0.0078560576
156.292006 -0.0011979464
156.47946 0.0036671886
155.907717 0.0024709461
155.523427 -0.0092548541
156.976219 0.0114747741
155.195387 0.020523898
152.074231 0.0045195384
151.390018 0.0133634774
149.3936 0.0138667556
147.350329 0.0335963229
142.56081 0.01454114
140.517525 0.0197945966
137.790027 -0.0089659043
139.036616 0.0158186555
136.871493 -0.0334260192
141.604777 -0.0011899546
141.773481 -0.0006607164
141.867215 -0.012654947
143.685548 0.0047188496
143.010702 -0.0066406521
143.966735 0.0233860278
140.676862 0.0088727055
139.439655 -0.0088607316
140.686238 -0.0237415893
144.107581 0.0143440411
142.069727 -0.0216930127
145.219986 0.0103408627
143.733656 0.0066779438
142.780178 -0.0114554981
144.43475 -0.018734996
147.192399 0.0023554049
146.846516 -0.0206358947
149.940676 -0.0132267558
151.950488 0.0215561093
148.744143 0.0009435349
148.60393 -0.0058160897
149.47328 0.0217252003
146.294992 -0.00006386
146.304335 -0.0001916322
146.332377 0.0340863251
141.50886 0.0102102013
140.078629 0.0048280134
139.405577 -0.0221624194
142.565166 0.0040818717
141.985599 0.0040986017
141.406032 0.0064537625
140.499283 -0.0359822987
145.743468 -0.0282348468
149.978076 -0.0048997869
150.716555 0.0029859745
150.267859 0.0107520542
148.669358 0.0348102713
143.668228 0.0076711111
142.574523 -0.0079999687
143.724313 -0.0049832009
144.444107 -0.0046379905
145.117159 -0.0236477652
148.631973 -0.0180941903
151.370907 -0.0138246338
153.49289 0.0072383302
152.389842 -0.0050048328
153.156364 0.0252174402
149.389152 0.0320309433
144.75259 -0.0044360778
145.397585 -0.002820891
145.808896 0.0114122305
144.163667 -0.0133077485
146.108036 -0.0080599354
147.295226 -0.0028477236
147.71588 0.0224522858
144.47215 0.0046805022
143.799098 0.0136400076
141.864071 0.0035045822
141.368633 -0.0048694152
142.060384 0.007024041
141.069506 -0.0011913315
141.237767 -0.014122073
143.260908 -0.0140519894
145.3027 0.0024442351
144.948412 -0.0224471325
148.276801 0.0003144029
148.230197 -0.0237027956
151.828968 -0.0003682854
151.884905 0.0168528613
149.367633 0.0102150818
147.857259 0.0151708862
145.647655 -0.0255130479
149.460857 -0.0047802569
150.17875 0.0140383701
148.099672 0.0261628098
144.323757 -0.014138331
146.393517 -0.0102741273
147.913196 0.0051317626
147.158016 -0.0094138323
148.556502 0.0017603372
148.295452 0.0029003238
147.866591 -0.0061410901
148.780264 0.0198108776
145.890054 -0.0098082834
147.335159 0.0104865948
145.806149 -0.0048994895
146.524042 -0.0164590355
148.976044 0.0484908063
142.086171 -0.0007212667
142.188727 0.0019050953
141.918359 -0.0051630197
142.654889 0.0189796946
139.997774 0.0116554022
138.384843 -0.0192931203
141.107242 -0.0109781885
142.673539 0.0197920888
139.904536 0.0301366082
135.811634 0.0396089299
130.637233 -0.015527348
132.697676 -0.0139254153
134.571642 -0.0188294731
137.154183 -0.0070198694
138.123794 0.0041344748
137.555076 0.0311713121
133.396919 -0.0137175465
135.252248 -0.0148715721
137.294026 -0.0122082558
138.990862 -0.0208852841
141.955646 0.0538482804
134.702166 0.017321443
132.408657 0.0001408717
132.390007 0.0070921986
131.457683 0.0301746579
127.60718 -0.0137628224
129.387923 -0.0342379813
133.974955 0.0090583076
132.772263 -0.0139177013
134.646229 -0.0214784127
137.601695 0.0208894633
134.786086 0.0291145487
130.97287 0.002998699
130.581296 0.0253293649
127.355463 -0.0101448841
128.660711 -0.0184922334
131.084761 0.0007807532
130.982496 -0.013444422
132.767478 -0.0034194389
133.223026 -0.029461505
137.267122 0.001763994
137.02541 0.0152924255
134.961521 -0.0055486899
135.714559 0.0228418901
132.68381 0.0206679478
129.997038 -0.01983739
132.628032 0.0119883832
131.056872 -0.0281282389
134.849964 0.0054065163
134.124816 -0.0065417749
135.008008 0.0141769547
133.120761 0.0023099679
132.813965 0.0086845749
131.670463 -0.0481854718
138.336261 0.0007397963
138.233996 -0.0219693244
141.339121 0.0146156094
139.303121 0.0078020142
138.22469 -0.0080726312
139.349608 -0.0025288167
139.702891 0.0271360343
136.012063 0.0338492589
131.558892 -0.0193347797
134.152705 -0.037743418
139.414692 -0.0103609331
140.874281 -0.0383322221
146.489551 -0.0186834429
149.278589 0.0132517586
147.326257 -0.0153473441
149.622566 -0.0149345203
151.890985 -0.0315926859
156.846177 0.0010087427
156.688119 -0.0338779222
162.182526 -0.0144067928
164.55321 0.0274568709
160.155832 0
160.155832 -0.005369474
161.020427 0.0121552216
159.086693 0.0214899197
155.739856 0.0202192925
152.653314 -0.0226772122
156.19539 ERROR:#DIV/0!

Ssensitivity to WACC (inc)

Cash Flow Statement
2012 2013 2014 2015 2016
In millions of USD (except for per share items)
Net Income/Starting Line 681 750 776 702 396 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021
Depreciation 225 233 258 294 310 Free cash flow
Depreciation/Depletion 225 233 258 294 310 Cash Flow from Operations 885.00 1,019.00 907.00 894.00 1,007.00 978.10 990.00 1,001.90 1,013.80 1,025.70
Deferred Taxes -15 14 1 11 -8 Investment in Operating Capital -272.00 -276.00 -390.00 -391.00 -418.00 -471.50 -512.20 -552.90 -593.60 -634.30
Unusual Items 2 19 -15 7 49 Free Cash Flow 613.00 743.00 517.00 503.00 589.00 506.60 477.80 449.00 420.20 391.40
Equity In Net Earnings (Loss) 9 10 9 11 11
Other Non-Cash Items 41 50 65 48 127
Non-Cash Items 52 79 59 66 187
Accounts Receivable 8 69 -45 -118 114
Inventories -148 -68 -77 -97 -91 WACC
Prepaid Expenses -39 4 -56 -96 30
Payable/Accrued 33 -57 43 50 90 Cost of Equity
Other Liabilities -19 -30 -18 -21 -8
Other Assets & Liabilities, Net 107 25 -34 103 -13 Risk free rate 2.89% U.S. 30 year treasury rate
Changes in Working Capital -58 -57 -187 -179 122 beta 0.33 Yahoo finance
Cash From Operating Activities 885 1,019.00 907 894 1,007.00 Market return 1.8%
Purchase of Fixed Assets -272 -276 -390 -391 -418 Risk premium 30.11%
Capital Expenditures -272 -276 -390 -391 -418 Cost of equity 12.8%
Acquisition of Business -12 -22 -40 -12 -16
Sale/Maturity of Investment 1,394.00 1,058.00 1,011.00 1,113.00 942 Cost of debt 15.07%
Purchase of Investments -1,360.00 -876 -1,067.00 -1,398.00 -1,085.00
Other Investing Cash Flow 1 3 -2 -1 -6 WACC 8.00%
Other Investing Cash Flow Items, Total 23 163 -98 -298 -165
Cash From Investing Activities -249 -113 -488 -689 -583 Terminal value
Other Financing Cash Flow 32 40 34 7 8
Financing Cash Flow Items 32 40 34 7 8 Final year cash flow 391.40
Cash Dividends Paid- Common -74 -128 -149 -158 -170 Long term growth rate 3.10%
Common Stock, Net -74 -128 -149 -158 -170 Discount rate 8.00%
Options Exercised -419 -547 -558 -532 -500 Terminal value 8235.3755102043
Issuance (Retirement) of Stock, Net -419 -547 -558 -532 -500
Short Term Debt Issued 61 49 52 52 34
Short Term Reduction -358 -498 -506 -480 -466 Discounted cash flows 2017 2018 2019 2020 2021
Short Term Debt, Net -- -- -- 2,808.00 4,344.00
Long Term Debt Issued -108 -- -269 -2,574.00 -4,463.00 545.3703703704 434.3278463649 379.2930447594 330.0284039056 5890.8392529019
Long Term Debt Reduction -108 -- -269 234 -119
Long Term Debt, Net 108 0 300 0 299 NPV 7579.8589183022
Issuance (Retirement)of Debt, Net -8 -9 -9 -24 -25 No. of outstanding shares 56.33 Adj Close NYSE Market Return
Cash From Financing Activities 100 -9 291 -24 274 Per Share 134.561670838 78.919998 -0.0100351604
Foreign Exchange Effects -8 -9 22 210 155 79.720001 -0.0034999875
Net Change in Cash -408 -595 -599 -421 -473 80 0.0059097323
Net Cash- Beginning Balance -9 -9 3 -81 5 79.529999 -0.0058750125
Net Cash- Ending Balance 219 302 -177 -297 -44 80 0.0107390774
Cash Interest Paid 453 672 974 797 500 79.150002 -0.0128460713
Cash Taxes Paid 672 974 797 500 456 80.18 -0.0018673222
24 18 20 15 15 80.330002 -0.0024835093
189 339 302 317 172 80.529999 0.0157669023
79.279999 -0.0177177551
80.709999 0.0149648144
2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 79.519997 0.0228968233
Debt 874.6 990 716 355 85 60.14 201.3733333334 175.4695238095 161.0857142857 149.7392063492 77.739998 -0.0446110958
Equity 3,652.50 3,785.00 4,034.00 3,891.00 3,744.00 3,908.00 3,936.90 3,965.80 3,994.70 4,023.60 81.370003 -0.0030629746
Total 4,527.10 4,775.00 4,750.00 4,246.00 3,829.00 3,968.14 4,138.27 4,141.27 4,155.79 4,173.34 81.620003 -0.0034187911
81.900002 -0.0128962153
effective tax rate 28.26% 82.970001 0.0224276155
81.15 0.0152947555
Propotion of Equity 96% 79.927528 0.008527717
Proportion of Debt 4% 79.251692 0.0065639523
78.73488 0.0129139749
77.731063 -0.0002557139
77.750945 -0.0154794257
78.973408 -0.0153655322
80.205813 -0.0041955094
80.543735 -0.0025846028
80.752448 0.0152443081
79.539917 0.0055283638
79.102609 -0.0088419285
79.808268 0.0077811587
79.192062 -0.0093248762
79.937469 0.0163002352
78.655368 -0.007400025
79.241759 -0.0007519414
79.301389 -0.0113988207
80.215754 0.0017376235
80.076611 0.0156308757
78.844207 -0.0057651197
79.301389 0.0073223302
78.724939 0.0071201177
78.168371 0.0069133377
77.631677 -0.0010231731
77.711189 -0.0025513041
77.909961 -0.0010195222
77.989473 -0.0088416901
78.685183 -0.0040256585
79.003223 0.0018906173
78.85414 -0.0033915894
79.122491 0.0209027515
77.502476 0.0061935923
77.025412 0.0200052247
75.514723 -0.0071866592
76.06135 0.0047262774
75.703554 -0.0057434075
76.140862 -0.123154423
86.834973 -0.0119868611
87.88848 -0.0001130851
87.89842 0.0053427436
87.431297 -0.0226641634
89.458806 -0.0125068461
90.591824 0.0115414568
89.558192 0.0091835529
88.743214 0.0043869431
88.355603 0.0079365607
87.659885 -0.0122074573
88.743214 -0.0032373396
89.031439 0.0377664778
85.7914 -0.000810275
85.860971 -0.0028855024
86.10944 -0.0147828386
87.401482 0.0079083368
86.715705 -0.0150147046
88.037563 -0.0052779465
88.504686 -0.0173250849
90.065071 -0.0001102748
90.075004 0.0034322115
89.766905 -0.0046285868
90.184331 0.0084462543
89.428991 0.0042411165
89.051314 0.0072666458
88.408878 -0.0141078596
89.673986 -0.0224113173
91.729771 -0.0011838174
91.838491 -0.0034320091
92.154767 -0.0159366975
93.647194 -0.0224904598
95.801821 -0.0473710028
100.56572 -0.0193716423
102.552327 -0.0000963123
102.562205 -0.0479816847
107.731336 0.0011021559
107.61273 -0.0007342342
107.691801 0.0143362622
106.169724 -0.0071171472
106.930766 0.0233636076
104.489514 0.0129347395
103.155228 -0.0022942105
103.392432 -0.0368290255
107.345876 -0.0207375614
109.619109 -0.0112328987
110.864438 -0.0031105465
111.210363 -0.0102041117
112.356865 0.0281269846
109.283062 0.0026296731
108.996437 -0.0289689242
112.248145 0.0147426876
110.617348 -0.0110453293
111.852799 0.0141589917
110.291187 0.0419234143
105.853449 0.0079051083
105.023229 0.0402349456
100.961066 0.0327570379
97.758778 -0.0092156562
98.668069 0.0125773974
97.442496 0.0097295897
96.503556 -0.0012275238
96.622162 -0.00912225
97.511688 0.0057085114
96.958201 -0.0004075868
96.997736 0.0031687324
96.691347 -0.0022437594
96.908787 0.0023512884
96.681461 -0.0079107354
97.452381 0.0203870551
95.505309 -0.0098370692
96.454135 -0.0140433058
97.827963 0.0137239191
96.503556 0.0046300705
96.058797 -0.0033838582
96.38495 -0.0217675383
98.529699 -0.019860348
100.526184 -0.0060588613
101.138971 -0.0125445801
102.423835 0.0060187765
101.811057 0.015777522
100.229681 0.0166416439
98.588998 -0.0053843966
99.122714 -0.0063410188
99.755264 -0.002076322
99.962819 0.0149523156
98.490163 0.0174596573
96.800067 0.0059572999
96.226815 0.011263864
95.155002 -0.0314283503
98.242605 0.0094978446
97.318291 -0.0014125663
97.455954 0.0034423848
97.121624 -0.0118059036
98.281931 -0.0011991878
98.399931 0.0000999592
98.390096 0.0029066937
98.104935 -0.0069672974
98.793257 -0.0130648563
100.101063 0.0105221903
99.058748 -0.0208009283
101.163033 -0.0186951402
103.090321 0.0222308691
100.848374 -0.0064904166
101.507198 -0.0028976588
101.802186 -0.0008685975
101.890688 -0.0084210266
102.755999 -0.0183184365
104.673453 0.0002818892
104.643955 -0.0062563976
105.302771 -0.0072309865
106.06976 -0.0111833671
107.269393 0.0097185799
106.236921 -0.0081703773
107.112067 0.0029463168
106.797408 0.0103255889
105.705932 -0.0120393124
106.994067 -0.003297619
107.34806 0.0090581028
106.384419 -0.00469176
106.885902 0.0539072796
101.418696 0.0848848249
93.483376 -0.0092746896
94.358522 -0.0009370544
94.447024 0.0188820049
92.696724 0.0151840987
91.31026 -0.005781596
91.841249 -0.0438165323
96.049819 -0.0041797883
96.452972 0.0122806482
95.282837 -0.0236775731
97.593617 -0.0168399831
99.265242 0.0119285766
98.095107 0.008797679
97.239624 -0.0029239849
97.524785 -0.0085965668
98.370433 0.0125505797
97.15113 -0.0036304965
97.505122 0.0029331528
97.219961 -0.0005054122
97.269122 0.0039581824
96.885631 -0.0004058191
96.924965 0.0266638658
94.407691 0.029597873
91.693751 0.0162379965
90.228619 0.0177462102
88.655323 0.0185269673
87.042686 -0.017317994
88.576656 0.0051327707
88.124334 0.01003042
87.249188 0.0153335766
85.93155 0.0058366031
85.432912 -0.0247767996
87.603445 -0.0786632565
95.082982 0.008712743
94.261704 -0.0078212815
95.004763 0.0100831761
94.056376 0.0057500731
93.518637 0.0175532119
91.905402 -0.0059221385
92.452921 0.0350262297
89.32423 -0.0263242127
91.739192 -0.0205636888
93.665296 -0.0039508884
94.036825 0.0260294702
91.651193 -0.0034020898
91.964063 -0.0235648641
94.183484 0.0054274528
93.675067 -0.0082807519
94.457244 0.0120469458
93.332868 0.0119791972
92.22805 0.0027639163
91.973842 0.0023441799
91.758743 -0.0008517159
91.836962 0.0057822124
91.308994 0.0073347042
90.644146 0.0117865509
89.58821 0.0277029348
87.173255 0.0017977904
87.016817 0.0101010081
86.146649 0.0186127234
84.572524 0.0116959059
83.594807 -0.0158839487
84.944054 0.0281656495
82.61709 -0.0542808999
87.359016 -0.0105205414
88.287852 0.0021085654
88.102083 -0.0097802179
88.972251 -0.0220311989
90.976574 -0.0156563599
92.423591 -0.0073506683
93.107997 0.0216715338
91.133005 -0.0085097586
91.915181 -0.0092738746
92.77557 -0.0008423889
92.853789 0.0062513674
92.276932 0.0042561613
91.885851 -0.0010629066
91.983621 -0.0079088918
92.716909 0.0002109985
92.69735 -0.0039920752
93.068888 0.0076214858
92.36493 0.0207455233
90.487715 -0.0109008929
91.484983 0.0273385755
89.05047 0.0078565769
88.356292 -0.0095352376
89.206901 -0.0351099778
92.452921 -0.0199005529
94.330143 0.0280234876
91.758743 0.0005329961
91.709862 -0.035574737
95.092762 0.0103885303
94.115045 -0.0068096953
94.760334 0.0095833477
93.860833 0.000725909
93.792748 0.0092098053
92.936818 -0.0035456932
93.267516 -0.0191285027
95.086376 -0.0150125719
96.535624 0.011516481
95.436531 0.0104006017
94.454151 0.0144155159
93.111895 -0.0161356597
94.638957 -0.0128842142
95.874221 0.0008122852
95.796407 0.0232727003
93.617671 -0.009264035
94.493058 0.00030888
94.46388 -0.0160080457
96.000663 0.0158500722
94.502787 0.0145140146
93.150795 0.012688988
91.983616 0.009392645
91.127686 0.0322829456
88.277818 -0.0009906032
88.365353 -0.0116405605
89.40609 0.0217874591
87.499694 0.0017816893
87.344074 -0.0131867754
88.511252 0.0308110672
85.86564 -0.0061916352
86.400601 -0.0045943068
86.799384 0.0103022226
85.914276 0.0159880366
84.562291 0.0452031955
80.905121 -0.0156212959
82.18902 0.0095579835
81.410896 -0.0179515065
82.899059 -0.0231518238
84.863811 -0.0300166421
87.489966 -0.2216164864
112.399562 0.0340013916
108.703492 -0.0050743332
109.257903 -0.0015110865
109.423251 0.0261789876
106.63174 0.0107873699
105.49374 -0.0060484177
106.135693 0.0243124352
103.616523 -0.0041133268
104.044492 0.0097224779
103.042662 0.0245647979
100.572128 0.0199250831
98.607368 0.006952693
97.926515 -0.0035629514
98.27667 0.0025798944
98.023779 -0.0305886924
101.11681 0.0188161285
99.249322 -0.0149627828
100.756926 -0.0092769843
101.700399 -0.0327474662
105.143585 -0.0250721403
107.847554 -0.006095377
108.508957 0.0007175613
108.431151 -0.0104739892
109.578879 -0.0115809745
110.862778 0.0141472002
109.316259 -0.0087316843
110.279182 -0.0098681716
111.378282 0.0241481453
108.75212 0.0154390601
107.098618 -0.009403573
108.115288 -0.0096673757
109.170682 -0.0268427487
112.181954 0.0115243601
110.903858 0.0132696336
109.451477 0.0005310467
109.393384 -0.0247733689
112.172269 -0.0197986616
114.437988 -0.0040447945
114.902746 -0.0076929422
115.793539 -0.0103442573
117.003857 -0.0108864839
118.291637 -0.0282373765
121.728943 0.0071296929
120.867197 0.0049915655
120.266877 0.0017743536
120.053859 -0.0128970861
121.622434 0.0049604157
121.022114 -0.0095879492
122.193701 0.0201277064
119.782749 0.0081492919
118.814495 0.0278080193
115.599891 0.0005866594
115.532113 -0.0109416464
116.810209 0.0076845884
115.919416 -0.0197330457
118.252906 -0.0226472563
120.993067 -0.0618618468
128.971481 -0.0084859314
130.075291 -0.0211309271
132.883237 0.0516475444
126.357198 0.1490710697
109.96465 -0.0052553154
110.545602 0.029950388
107.330997 0.0007222326
107.253535 0.0039879897
106.827508 -0.0186782775
108.860841 0.002228565
108.618777 -0.0125869312
110.003382 -0.0007036828
110.080844 -0.0256256196
112.975922 0.0075123287
112.133538 -0.0164756057
114.011954 0.004607121
113.489096 0.0021374865
113.247032 -0.0028135571
113.566558 -0.0121283814
114.960847 0
114.960847 -0.0153424971
116.752116 0.0003318471
116.713385 -0.0058556564
117.400844 0.0221716136
114.854338 -0.0114175795
116.180842 0.0059523757
115.493382 0.0163599057
113.634335 0.0068634402
112.859729 -0.0135410133
114.408942 0.1356078827
100.746872 -0.007913746
101.550517 -0.0317577826
104.881315 -0.0080585812
105.733376 0.0104561624
104.639251 -0.016203907
106.362743 -0.0104026828
107.480832 0.0194734424
105.42779 -0.04010531
109.832663 -0.0056719144
110.459178 0.0445720489
105.745868 0.0166805191
104.010912 -0.0164068444
105.745868 0.0054068568
105.17719 0.0025726427
104.907301 -0.0199010059
107.037454 0.0189943096
105.042249 -0.0178442307
106.950702 0.013333323
105.543457 0.0097749693
104.52176 -0.0247324416
107.172395 0.0027054103
106.883232 0.0156622007
105.23502 0.0223803668
102.931378 0.0168539734
101.225329 -0.0238869727
103.702467 -0.0275669126
106.642265 -0.0200177343
108.820607 -0.0243691625
111.538712 -0.0128806841
112.994154 -0.0064411707
113.726687 -0.0000847662
113.736328 0.0060533657
113.051983 -0.006016943
113.736328 -0.0084033597
114.700195 -0.0127758551
116.184552 0.0028286549
115.856833 0.0002496376
115.827918 -0.0109465161
117.109863 -0.0146784394
118.854461 0.0001621994
118.835186 -0.0206529454
121.34124 -0.009675924
122.5268 0.0015758331
122.334022 0.0024484488
122.035225 0.0128800069
120.483398 -0.0145841441
122.266551 -0.0152927252
124.165378 -0.0093054788
125.331649 -0.0018423742
125.562983 -0.0018388591
125.794301 -0.0019119014
126.035268 -0.0167682645
128.184703 0.0030168902
127.799147 -0.0198847012
130.391952 0.0075221191
129.418451 0.0352352146
125.013571 0.0055042324
124.329234 -0.0042456973
124.859349 -0.0317662058
128.955785 0.0088221865
127.828062 -0.0158800777
129.890737 0.0112561931
128.444936 0.0067995866
127.577462 -0.010984086
128.994347 -0.022139408
131.914864 0.0050672156
131.249793 -0.0107518741
132.676312 -0.010139518
134.035366 0.002154265
133.747239 -0.0069880971
134.688455 0.0053046945
133.977744 0.035557819
129.377367 0.0025304141
129.050815 0.0023871032
128.743491 -0.0088724298
129.895984 -0.003830043
130.395404 0.0014014047
130.212923 -0.005355408
130.914021 -0.0008795363
131.029266 -0.0048870398
131.672756 0.0001459285
131.653544 0.0016074968
131.442251 0.0110069108
130.011229 0.0286473319
126.390479 0.0092025445
125.237971 -0.0109974381
126.630583 0.0279901106
123.182686 -0.0014014933
123.355568 -0.0345034649
127.763864 0.0114042433
126.323243 0.0010655226
126.188786 0.0052792846
125.526098 -0.0138082063
127.283657 -0.0043573135
127.840699 0.0107828849
126.476913 0.0194303262
124.066265 -0.030180212
127.927133 -0.0106952022
129.310131 0.0018602537
129.070028 0.0023120345
128.772302 0.0010452367
128.637845 -0.0107828019
130.040041 -0.004045623
130.568271 -0.0012488876
130.73154 0.0203132588
128.128826 -0.0049228308
128.762703 -0.0058578803
129.521424 -0.006190097
130.328168 -0.0056422982
131.067691 -0.0065515995
131.932057 0.007185242
130.990856 0.0032365061
130.568271 -0.0073019357
131.528685 0.023695603
128.484175 -0.0257792588
131.884048 -0.0018172605
132.124152 0.0035014279
131.663143 -0.0031993162
132.085727 -0.0042716237
132.652368 -0.0152573737
134.707653 0.00588061
133.920121 0.0017961024
133.680018 0.0099404707
132.364255 0.0233905731
129.338943 0.0148455287
127.446926 0.0091254538
126.294432 -0.0058214593
127.033955 0.0080018557
126.025517 -0.0056831141
126.745828 -0.0066987775
127.600596 -0.0027771589
127.95595 -0.0010457889
128.089905 0.0051809745
127.429695 0.004071119
126.913017 0.0025698942
126.5877 0.0247869618
123.525869 -0.0046259968
124.099955 -0.0023844066
124.396567 -0.0036020939
124.846275 0.0220898588
122.148042 -0.0214625346
124.827149 -0.0180640846
127.123519 0.0070492526
126.233666 -0.0175739117
128.491769 -0.0048170251
129.113713 -0.0072830849
130.060958 -0.0154281112
132.098996 0.004730323
131.477067 -0.0005091071
131.544037 -0.0069344633
132.462594 0.0025346237
132.1277 -0.0041826038
132.682659 -0.0045226463
133.285462 0.0170110329
131.056063 0.0040316922
130.529807 0.0005867849
130.453259 0.0084319424
129.362482 -0.0044183016
129.936581 0.0046608319
129.333778 0.0004440641
129.276371 -0.0072010891
130.214054 -0.0200187138
132.874021 -0.0204557259
135.648816 0.0147448084
133.677763 -0.1821693802
163.454094 0.0180572042
160.554921 0.0054527183
159.684208 -0.018467326
162.688632 0.0230445344
159.023998 -0.0077612125
160.267871 -0.0105735331
161.980578 0.0030810542
161.48304 -0.0120587619
163.454094 0.0077276875
162.200658 0.0077279936
160.956785 -0.010761551
162.707773 0.003481625
162.143251 -0.0164828564
164.860625 -0.007717092
166.142764 -0.0044719581
166.889085 -0.0089210011
168.391304 -0.0144481289
170.85991 -0.0011745821
171.060835 0.0250558783
166.879522 -0.0195075432
170.1997 -0.0285090127
175.194317 -0.0111255038
177.165371 -0.0057455402
178.189164 -0.0026776599
178.667575 0.0086970604
177.12709 0.0041767819
176.390346 0.0038116656
175.720558 0.0215263081
172.017653 0.0078849588
170.671912 -0.0098011473
172.36125 0.0077566943
171.034587 0.014722485
168.553067 -0.0190523399
171.826769 -0.0088636928
173.363409 0.003979668
172.676215 0.0045529796
171.893587 -0.0128261127
174.126959 -0.0034957348
174.737796 -0.0012002268
174.947773 0.0007643546
174.814153 -0.0006547068
174.92868 0.014951804
172.351711 -0.0038614133
173.019812 -0.0195781259
176.474859 0.0155433998
173.773823 -0.0031208509
174.317843 0.0072799063
173.057997 0.0070536176
171.845862 0.0015018577
171.588161 0.0006679044
171.473633 0.0175578024
168.514882 0.0028968722
168.028126 0.01038796
166.300602 0.0061789388
165.279351 0.0013878801
165.050281 0.0108726534
163.275048 -0.0049441054
164.086308 -0.0119540355
166.071533 0.0152284326
163.580459 0.0401140958
157.271649 0.0038379821
156.670351 -0.0092346623
158.130634 0.0050958275
157.328913 -0.0076455594
158.541048 0.026701324
154.417886 0.0054063828
153.587533 -0.0026650615
153.997947 0.0068643105
152.948064 -0.0057699033
153.835681 0.003798876
153.25349 -0.0036609377
153.816603 0.0251908867
150.037037 0.0060799772
149.130328 -0.0090061361
150.485622 0.0060617435
149.578913 -0.0064033115
150.542886 0.0012695807
150.352002 -0.0180763821
153.119855 -0.0160083486
155.610929 -0.0184817688
158.541048 0.0183300968
155.687285 -0.0077255607
156.899421 -0.0120792925
158.817828 -0.0043082907
159.505022 0.0230166168
155.916355 -0.0083166096
157.223925 -0.0018178689
157.510258 -0.0036826866
158.092463 0.0043657624
157.405269 -0.0159905006
159.96316 -0.0115592146
161.833832 0.0010009339
161.672009 -0.0124433041
163.709091 -0.0049757083
164.527733 0.0003472474
164.470621 0.0010428347
164.299284 0.0094157582
162.766712 -0.0161113287
165.432042 0.0030010296
164.937061 -0.0081854183
166.298282 0.0068003254
165.175038 0.0059130684
164.204088 -0.002313439
164.584845 0.0025512405
164.166018 0.0201715686
160.920009 -0.004475554
161.643453 0.0036052027
161.062789 0.0008872731
160.920009 -0.0037128102
161.519701 0.0040236297
160.87241 -0.0056484282
161.786248 0.0011191768
161.605383 0.0029538552
161.12943 -0.0003543224
161.186542 0.013952108
158.968595 0.0099177506
157.407467 0.0111288205
155.674988 0.0022061606
155.3323 0.0057938058
154.437519 -0.003317321
154.951543 0.0001229051
154.932501 0.0144601884
152.724082 0.0146724478
150.515649 0.0079040659
149.335293 0.0019799289
149.040204 0.0017274734
148.783185 0.0113231991
147.117346 -0.0084049643
148.364343 -0.0219015065
151.686506 0.006442268
150.715556 -0.0099424495
152.229086 0.0017539387
151.962553 -0.011639454
153.752144 0.0126645988
151.829287 0.0016956862
151.572268 0.0092539283
150.18249 0.0005073337
150.106336 0.0031808647
149.630382 -0.0051265671
150.401425 -0.0054135739
151.220066 -0.0037627408
151.791217 0.0020737856
151.477086 -0.0052509614
152.276685 -0.018107028
155.08481 0.0126802202
153.142924 -0.0061774168
154.094832 -0.0061394906
155.04674 0.008857283
153.685504 -0.001113704
153.856855 0.0058497905
152.962059 0.0016831075
152.70504 0.0212630243
149.525672 0.007310505
148.440497 -0.0095902951
149.87787 0.0115958556
148.15983 0.0033424765
147.666259 0.0085575823
146.413315 -0.0112179481
148.074406 0.008468534
146.830963 0.0110457696
145.226821 -0.0035169561
145.73938 0.0055667748
144.932573 -0.0048879027
145.644469 -0.0078240659
146.792987 -0.0042495882
147.419459 0.0052427057
146.650613 0.0014908596
146.432303 -0.007335427
147.514384 0.0073896331
146.432303 0.0071816085
145.388182 -0.0020197906
145.68243 0.0027440092
145.28377 0.0030143569
144.847149 -0.0058631482
145.701418 0.005107372
144.961048 0.0053983383
144.182701 0.0071607663
143.157583 0.0037269566
142.626022 -0.0048348249
143.318944 0.0081458319
142.160925 0.0155964118
139.977774 -0.0003389603
140.025237 -0.0109948999
141.581916 0.0123524345
139.854374 -0.0098783791
141.249692 -0.0209224782
144.268139 -0.003736186
144.809173 -0.008642549
146.071604 -0.0126395552
147.941519 0.0055483897
147.125211 0.0104302904
145.606493 0.0134108364
143.679629 -0.0061716361
144.571874 0.0055456267
143.774554 -0.0105819781
145.312245 -0.0098312136
146.755025 0.0050052272
146.024141 -0.0065866228
146.992324 0.0061070809
146.100079 -0.0029797038
146.536715 -0.0043211691
147.172673 -0.0018668352
147.447934 0.0061532335
146.546201 0.0054705051
145.748881 -0.0015605095
145.976679 -0.023183492
149.441249 0.0097486212
147.998468 0.0021853419
147.675746 -0.0192889401
150.58028 -0.0248339894
154.415021 -0.0044673534
155.107943 -0.0018934675
155.402192 0.0173367847
152.75393 0.0169994187
150.200607 0.0080265569
149.004613 0.0031953003
148.530015 0.0041067373
147.922536 -0.0232485573
151.443376 -0.0063959147
152.41823 0.0035520176
151.878754 -0.0048988821
152.626453 -0.0155067642
155.030474 0.014178742
152.863068 0.008932983
151.509635 0.0042029884
150.875507 -0.0194378003
153.86633 0.0020958612
153.544522 -0.0125387931
155.494232 0.0014629114
155.26709 0.0116551543
153.478277 0.0043976857
152.806283 -0.0030258487
153.270055 0.0104199062
151.689465 -0.0050285427
152.456097 -0.0043883526
153.128077 -0.0020355394
153.440411 0.0133132655
151.424457 0.0045206344
150.743003 0.0054924917
149.919571 0.0046935783
149.219199 0.0043957662
148.566137 -0.0011453611
148.736494 -0.0078288114
149.910112 0.0143452165
147.790032 0.0106795757
146.228375 -0.0146683903
148.405241 0.0099839169
146.938222 -0.0041054545
147.543957 0.0240425969
144.079902 0.0236701503
140.748367 -0.0354779185
145.9255 0.0033840175
145.433351 -0.0205876448
148.490419 -0.008468658
149.758674 0.0174908401
147.184297 -0.0078474562
148.348455 -0.0013379518
148.547204 -0.0042507195
149.181332 -0.0064922733
150.156187 -0.0075691627
151.301412 -0.0064635999
152.285726 -0.0097852917
153.790612 -0.0050210749
154.566703 -0.0283793703
159.081331 0.0036424509
158.503988 -0.0001790991
158.532381 -0.0370796045
164.637058 0.0061892194
163.624351 0.0032497511
163.094335 -0.0175597861
166.009425 0.0041218313
165.327971 -0.014165641
167.7036 0.0103781015
165.981032 -0.0067962408
167.116798 0.0013043629
166.899101 0.0021026015
166.548915 0
166.548915 -0.0003408347
166.6057 0.0092306065
165.081894 -0.0010283215
165.251826 -0.0005138542
165.336785 -0.0110113354
167.177634 0.0157154634
164.59101 -0.0068921827
165.733274 0.0021119638
165.383989 0.0125418882
163.335454 0.0112806625
161.513475 -0.0037267749
162.117651 0.0032130076
161.598434 -0.0064426303
162.646304 -0.0069741003
163.788582 -0.0007487464
163.91131 0.0027722261
163.458167 -0.005170984
164.3078 -0.0067339636
165.421744 0.0052779453
164.553241 -0.0059877022
165.544472 -0.0008546162
165.68607 0.0027996259
165.223506 0.017676522
162.353658 -0.0001163066
162.372543 -0.0072722755
163.562011 0.0010977481
163.382658 -0.0160886106
166.05424 -0.0043584304
166.781144 0.0034076822
166.214737 0.0267071084
161.891094 -0.0060278975
162.872875 -0.0051320463
163.713058 0.0035298877
163.137202 -0.0427099853
170.415652 0.0545008559
161.607884 0.0094345546
160.097436 0.0046800579
159.351661 0.0190775402
156.368534 -0.0070735418
157.482493 0.0073063671
156.340214 0.0033928933
155.811562 0.0030996118
155.330099 -0.0009714876
155.481147 0.0029839261
155.018583 -0.0139313776
157.208717 0.017847306
154.452162 -0.0017693286
154.725923 0.0137308359
152.630183 0.0189059736
149.798104 -0.0003150182
149.845308 -0.0147114272
152.082661 -0.0014874806
152.309218 -0.0140552579
154.480481 0.0076355025
153.309883 0.0080694406
152.082661 -0.0197748646
155.150746 -0.0140380166
157.359765 0.0134363271
155.27346 0.0028656893
154.829766 -0.005578116
155.698269 0.0012140869
155.509467 -0.0054338507
156.359099 0.0006041544
156.264691 0.0155214671
153.876305 -0.0108022118
155.556661 0.0010908624
155.387155 -0.0139245928
157.581412 -0.0058225608
158.504313 0.0011301599
158.32538 0.0086393215
156.969272 -0.0031697533
157.468408 0.0051698309
156.65851 0.0201766699
153.560177 -0.0051250513
154.351235 0.0052747814
153.541338 -0.0162906462
156.084048 0.0033903209
155.556661 -0.0049398034
156.328895 -0.0040199131
156.95986 -0.002692656
157.38364 0.0103378967
155.773272 -0.0043938627
156.460739 0.00356386
155.905115 -0.0013873535
156.121711 -0.0260267237
160.293629 -0.0083890895
161.649723 -0.0041193244
162.318365 0.00290935
161.847494 -0.0006396499
161.951086 0.0102214954
160.312453 -0.0107508467
162.054678 -0.0135290119
164.277186 -0.0131250964
166.462016 -0.0099143276
168.128901 0.0025269413
167.70512 -0.004861669
168.52443 0.0070343311
167.347254 0.0263962977
163.043509 -0.0864333817
178.469206 0.006425872
177.329708 0.0014359643
177.075434 0.0055617608
176.09603 0.027079027
171.453243 0.0023122547
171.057714 0.007487969
169.786359 -0.0038125888
170.436162 0.0095950116
168.816367 0.0007256692
168.693951 -0.0056067165
169.645103 -0.0019392002
169.974718 0.007086285
168.778704 -0.0042226582
169.494421 0.0081218636
168.128901 -0.0090475382
169.663942 -0.0087482623
171.161306 -0.0035635604
171.773431 -0.0045842162
172.564504 0.0178869077
169.532099 0.0134549317
167.28134 0.0094907848
165.708635 0.0110900857
163.891069 0.0071763721
162.723306 0.0006949375
162.610302 -0.0073013912
163.806316 0.0011511266
163.617971 0.0005183535
163.533203 0.0192522083
160.444296 0.0030024629
159.96401 0.0099655518
158.38561 -0.0030161125
158.864764 -0.0072800198
160.029784 -0.0420673492
167.057448 -0.0060927694
168.08153 0.0158999835
165.450864 0.017037324
162.679245 -0.0073381774
163.881839 0.0114228524
162.030983 -0.0075957632
163.271152 -0.0114903522
165.169002 -0.0007957264
165.300536 0.0077324407
164.032167 0.0048923145
163.233577 -0.0146324984
165.657561 0.0038144845
165.028064 0.0031983394
164.501931 -0.0027340166
164.952915 -0.0099249682
166.606479 -0.0063876235
167.67754 -0.0138144462
170.02636 -0.0148075629
172.581877 -0.0232372379
176.687609 -0.007913063
178.096901 0.0154274971
175.391056 -0.0017646218
175.701102 0.0119588305
173.624753 -0.0102297892
175.419255 0.0008576991
175.268927 0.0150171922
172.675821 -0.0065405767
173.812656 0.0075155477
172.516103 -0.0094405798
174.160277 0.0019458464
173.822046 0.0226066597
169.97938 0.0092603088
168.419761 0.0096879644
166.803772 -0.0057681192
167.771498 -0.0165766867
170.599472 0.0258757144
166.296433 0.0079726284
164.9811 0.0012544303
164.774402 0.0229818145
161.07266 0.0040410066
160.424384 0.0290484445
155.895852 -0.0189784024
158.911743 0.0106961016
157.229995 -0.0072373555
158.37622 -0.0158219929
160.922332 0.002516784
160.518342 -0.0182162883
163.496644 -0.0055431796
164.407987 0.013847041
162.162516 0.0148165803
159.794902 0.0028301674
159.343932 0.0051562283
158.526533 -0.0052470241
159.362713 0.0052747006
158.526533 0.0047639071
157.774908 0.0070764178
156.666272 -0.0151201792
159.071461 -0.0023570173
159.447281 0.0127707777
157.436692 0.0031729452
156.938734 -0.0057597599
157.8479 -0.0010676346
158.016604 -0.01126033
159.816187 0.0197966381
156.713781 -0.0119371518
158.607098 -0.0121424495
160.556649 -0.0107415098
162.299996 0.0007513404
162.178145 -0.0079124202
163.471601 -0.0118413398
165.43052 -0.0054097053
166.330318 0.0015803961
166.067865 -0.0013527584
166.292819 0.0018634742
165.983513 0.0154243226
163.462219 0.0013205294
163.246647 0.0040352591
162.590552 0.0009232237
162.440583 0.0187514824
159.450647 0.007342432
158.288425 -0.0130901683
160.38793 0.0029304845
159.919289 -0.0166560948
162.628037 -0.0199389892
165.936646 0.005509088
165.027495 0.0069198648
163.893375 -0.0043842458
164.615088 -0.0065613865
165.702325 -0.0012428776
165.908529 -0.0030975633
166.424038 -0.0028080381
166.892679 0.0196414842
163.677804 0.0589412485
154.567408 0.0155807229
152.196083 0.005200023
151.408754 -0.0296732477
156.038936 -0.0056146386
156.919985 -0.0031556935
157.416744 -0.0052123728
158.241558 -0.007349481
159.413162 0.0284193777
155.007933 0.0072477187
153.892563 -0.0068352591
154.951698 -0.0141919494
157.182423 -0.002142092
157.519845 0.0078560576
156.292006 -0.0011979464
156.47946 0.0036671886
155.907717 0.0024709461
155.523427 -0.0092548541
156.976219 0.0114747741
155.195387 0.020523898
152.074231 0.0045195384
151.390018 0.0133634774
149.3936 0.0138667556
147.350329 0.0335963229
142.56081 0.01454114
140.517525 0.0197945966
137.790027 -0.0089659043
139.036616 0.0158186555
136.871493 -0.0334260192
141.604777 -0.0011899546
141.773481 -0.0006607164
141.867215 -0.012654947
143.685548 0.0047188496
143.010702 -0.0066406521
143.966735 0.0233860278
140.676862 0.0088727055
139.439655 -0.0088607316
140.686238 -0.0237415893
144.107581 0.0143440411
142.069727 -0.0216930127
145.219986 0.0103408627
143.733656 0.0066779438
142.780178 -0.0114554981
144.43475 -0.018734996
147.192399 0.0023554049
146.846516 -0.0206358947
149.940676 -0.0132267558
151.950488 0.0215561093
148.744143 0.0009435349
148.60393 -0.0058160897
149.47328 0.0217252003
146.294992 -0.00006386
146.304335 -0.0001916322
146.332377 0.0340863251
141.50886 0.0102102013
140.078629 0.0048280134
139.405577 -0.0221624194
142.565166 0.0040818717
141.985599 0.0040986017
141.406032 0.0064537625
140.499283 -0.0359822987
145.743468 -0.0282348468
149.978076 -0.0048997869
150.716555 0.0029859745
150.267859 0.0107520542
148.669358 0.0348102713
143.668228 0.0076711111
142.574523 -0.0079999687
143.724313 -0.0049832009
144.444107 -0.0046379905
145.117159 -0.0236477652
148.631973 -0.0180941903
151.370907 -0.0138246338
153.49289 0.0072383302
152.389842 -0.0050048328
153.156364 0.0252174402
149.389152 0.0320309433
144.75259 -0.0044360778
145.397585 -0.002820891
145.808896 0.0114122305
144.163667 -0.0133077485
146.108036 -0.0080599354
147.295226 -0.0028477236
147.71588 0.0224522858
144.47215 0.0046805022
143.799098 0.0136400076
141.864071 0.0035045822
141.368633 -0.0048694152
142.060384 0.007024041
141.069506 -0.0011913315
141.237767 -0.014122073
143.260908 -0.0140519894
145.3027 0.0024442351
144.948412 -0.0224471325
148.276801 0.0003144029
148.230197 -0.0237027956
151.828968 -0.0003682854
151.884905 0.0168528613
149.367633 0.0102150818
147.857259 0.0151708862
145.647655 -0.0255130479
149.460857 -0.0047802569
150.17875 0.0140383701
148.099672 0.0261628098
144.323757 -0.014138331
146.393517 -0.0102741273
147.913196 0.0051317626
147.158016 -0.0094138323
148.556502 0.0017603372
148.295452 0.0029003238
147.866591 -0.0061410901
148.780264 0.0198108776
145.890054 -0.0098082834
147.335159 0.0104865948
145.806149 -0.0048994895
146.524042 -0.0164590355
148.976044 0.0484908063
142.086171 -0.0007212667
142.188727 0.0019050953
141.918359 -0.0051630197
142.654889 0.0189796946
139.997774 0.0116554022
138.384843 -0.0192931203
141.107242 -0.0109781885
142.673539 0.0197920888
139.904536 0.0301366082
135.811634 0.0396089299
130.637233 -0.015527348
132.697676 -0.0139254153
134.571642 -0.0188294731
137.154183 -0.0070198694
138.123794 0.0041344748
137.555076 0.0311713121
133.396919 -0.0137175465
135.252248 -0.0148715721
137.294026 -0.0122082558
138.990862 -0.0208852841
141.955646 0.0538482804
134.702166 0.017321443
132.408657 0.0001408717
132.390007 0.0070921986
131.457683 0.0301746579
127.60718 -0.0137628224
129.387923 -0.0342379813
133.974955 0.0090583076
132.772263 -0.0139177013
134.646229 -0.0214784127
137.601695 0.0208894633
134.786086 0.0291145487
130.97287 0.002998699
130.581296 0.0253293649
127.355463 -0.0101448841
128.660711 -0.0184922334
131.084761 0.0007807532
130.982496 -0.013444422
132.767478 -0.0034194389
133.223026 -0.029461505
137.267122 0.001763994
137.02541 0.0152924255
134.961521 -0.0055486899
135.714559 0.0228418901
132.68381 0.0206679478
129.997038 -0.01983739
132.628032 0.0119883832
131.056872 -0.0281282389
134.849964 0.0054065163
134.124816 -0.0065417749
135.008008 0.0141769547
133.120761 0.0023099679
132.813965 0.0086845749
131.670463 -0.0481854718
138.336261 0.0007397963
138.233996 -0.0219693244
141.339121 0.0146156094
139.303121 0.0078020142
138.22469 -0.0080726312
139.349608 -0.0025288167
139.702891 0.0271360343
136.012063 0.0338492589
131.558892 -0.0193347797
134.152705 -0.037743418
139.414692 -0.0103609331
140.874281 -0.0383322221
146.489551 -0.0186834429
149.278589 0.0132517586
147.326257 -0.0153473441
149.622566 -0.0149345203
151.890985 -0.0315926859
156.846177 0.0010087427
156.688119 -0.0338779222
162.182526 -0.0144067928
164.55321 0.0274568709
160.155832 0
160.155832 -0.005369474
161.020427 0.0121552216
159.086693 0.0214899197
155.739856 0.0202192925
152.653314 -0.0226772122
156.19539 ERROR:#DIV/0!

Sensitivity to WACC (dec)

Cash Flow Statement
2012 2013 2014 2015 2016
In millions of USD (except for per share items)
Net Income/Starting Line 681 750 776 702 396 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021
Depreciation 225 233 258 294 310 Free cash flow
Depreciation/Depletion 225 233 258 294 310 Cash Flow from Operations 885.00 1,019.00 907.00 894.00 1,007.00 978.10 990.00 1,001.90 1,013.80 1,025.70
Deferred Taxes -15 14 1 11 -8 Investment in Operating Capital -272.00 -276.00 -390.00 -391.00 -418.00 -471.50 -512.20 -552.90 -593.60 -634.30
Unusual Items 2 19 -15 7 49 Free Cash Flow 613.00 743.00 517.00 503.00 589.00 506.60 477.80 449.00 420.20 391.40
Equity In Net Earnings (Loss) 9 10 9 11 11
Other Non-Cash Items 41 50 65 48 127
Non-Cash Items 52 79 59 66 187
Accounts Receivable 8 69 -45 -118 114
Inventories -148 -68 -77 -97 -91 WACC
Prepaid Expenses -39 4 -56 -96 30
Payable/Accrued 33 -57 43 50 90 Cost of Equity
Other Liabilities -19 -30 -18 -21 -8
Other Assets & Liabilities, Net 107 25 -34 103 -13 Risk free rate 2.89% U.S. 30 year treasury rate
Changes in Working Capital -58 -57 -187 -179 122 beta 0.33 Yahoo finance
Cash From Operating Activities 885 1,019.00 907 894 1,007.00 Market return 1.8%
Purchase of Fixed Assets -272 -276 -390 -391 -418 Risk premium 30.11%
Capital Expenditures -272 -276 -390 -391 -418 Cost of equity 12.8%
Acquisition of Business -12 -22 -40 -12 -16
Sale/Maturity of Investment 1,394.00 1,058.00 1,011.00 1,113.00 942 Cost of debt 15.07%
Purchase of Investments -1,360.00 -876 -1,067.00 -1,398.00 -1,085.00
Other Investing Cash Flow 1 3 -2 -1 -6 WACC 16.00%
Other Investing Cash Flow Items, Total 23 163 -98 -298 -165
Cash From Investing Activities -249 -113 -488 -689 -583 Terminal value
Other Financing Cash Flow 32 40 34 7 8
Financing Cash Flow Items 32 40 34 7 8 Final year cash flow 391.40
Cash Dividends Paid- Common -74 -128 -149 -158 -170 Long term growth rate 3.10%
Common Stock, Net -74 -128 -149 -158 -170 Discount rate 16.00%
Options Exercised -419 -547 -558 -532 -500 Terminal value 3128.1658914729
Issuance (Retirement) of Stock, Net -419 -547 -558 -532 -500
Short Term Debt Issued 61 49 52 52 34
Short Term Reduction -358 -498 -506 -480 -466 Discounted cash flows 2017 2018 2019 2020 2021
Short Term Debt, Net -- -- -- 2,808.00 4,344.00
Long Term Debt Issued -108 -- -269 -2,574.00 -4,463.00 507.7586206897 376.4863258026 306.1062364181 247.9787029483 1689.4231843821
Long Term Debt Reduction -108 -- -269 234 -119
Long Term Debt, Net 108 0 300 0 299 NPV 3127.7530702408
Issuance (Retirement)of Debt, Net -8 -9 -9 -24 -25 No. of outstanding shares 56.33 Adj Close NYSE Market Return
Cash From Financing Activities 100 -9 291 -24 274 Per Share 55.5255293847 78.919998 -0.0100351604
Foreign Exchange Effects -8 -9 22 210 155 79.720001 -0.0034999875
Net Change in Cash -408 -595 -599 -421 -473 80 0.0059097323
Net Cash- Beginning Balance -9 -9 3 -81 5 79.529999 -0.0058750125
Net Cash- Ending Balance 219 302 -177 -297 -44 80 0.0107390774
Cash Interest Paid 453 672 974 797 500 79.150002 -0.0128460713
Cash Taxes Paid 672 974 797 500 456 80.18 -0.0018673222
24 18 20 15 15 80.330002 -0.0024835093
189 339 302 317 172 80.529999 0.0157669023
79.279999 -0.0177177551
80.709999 0.0149648144
2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 79.519997 0.0228968233
Debt 874.6 990 716 355 85 60.14 201.3733333334 175.4695238095 161.0857142857 149.7392063492 77.739998 -0.0446110958
Equity 3,652.50 3,785.00 4,034.00 3,891.00 3,744.00 3,908.00 3,936.90 3,965.80 3,994.70 4,023.60 81.370003 -0.0030629746
Total 4,527.10 4,775.00 4,750.00 4,246.00 3,829.00 3,968.14 4,138.27 4,141.27 4,155.79 4,173.34 81.620003 -0.0034187911
81.900002 -0.0128962153
effective tax rate 28.26% 82.970001 0.0224276155
81.15 0.0152947555
Propotion of Equity 96% 79.927528 0.008527717
Proportion of Debt 4% 79.251692 0.0065639523
78.73488 0.0129139749
77.731063 -0.0002557139
77.750945 -0.0154794257
78.973408 -0.0153655322
80.205813 -0.0041955094
80.543735 -0.0025846028
80.752448 0.0152443081
79.539917 0.0055283638
79.102609 -0.0088419285
79.808268 0.0077811587
79.192062 -0.0093248762
79.937469 0.0163002352
78.655368 -0.007400025
79.241759 -0.0007519414
79.301389 -0.0113988207
80.215754 0.0017376235
80.076611 0.0156308757
78.844207 -0.0057651197
79.301389 0.0073223302
78.724939 0.0071201177
78.168371 0.0069133377
77.631677 -0.0010231731
77.711189 -0.0025513041
77.909961 -0.0010195222
77.989473 -0.0088416901
78.685183 -0.0040256585
79.003223 0.0018906173
78.85414 -0.0033915894
79.122491 0.0209027515
77.502476 0.0061935923
77.025412 0.0200052247
75.514723 -0.0071866592
76.06135 0.0047262774
75.703554 -0.0057434075
76.140862 -0.123154423
86.834973 -0.0119868611
87.88848 -0.0001130851
87.89842 0.0053427436
87.431297 -0.0226641634
89.458806 -0.0125068461
90.591824 0.0115414568
89.558192 0.0091835529
88.743214 0.0043869431
88.355603 0.0079365607
87.659885 -0.0122074573
88.743214 -0.0032373396
89.031439 0.0377664778
85.7914 -0.000810275
85.860971 -0.0028855024
86.10944 -0.0147828386
87.401482 0.0079083368
86.715705 -0.0150147046
88.037563 -0.0052779465
88.504686 -0.0173250849
90.065071 -0.0001102748
90.075004 0.0034322115
89.766905 -0.0046285868
90.184331 0.0084462543
89.428991 0.0042411165
89.051314 0.0072666458
88.408878 -0.0141078596
89.673986 -0.0224113173
91.729771 -0.0011838174
91.838491 -0.0034320091
92.154767 -0.0159366975
93.647194 -0.0224904598
95.801821 -0.0473710028
100.56572 -0.0193716423
102.552327 -0.0000963123
102.562205 -0.0479816847
107.731336 0.0011021559
107.61273 -0.0007342342
107.691801 0.0143362622
106.169724 -0.0071171472
106.930766 0.0233636076
104.489514 0.0129347395
103.155228 -0.0022942105
103.392432 -0.0368290255
107.345876 -0.0207375614
109.619109 -0.0112328987
110.864438 -0.0031105465
111.210363 -0.0102041117
112.356865 0.0281269846
109.283062 0.0026296731
108.996437 -0.0289689242
112.248145 0.0147426876
110.617348 -0.0110453293
111.852799 0.0141589917
110.291187 0.0419234143
105.853449 0.0079051083
105.023229 0.0402349456
100.961066 0.0327570379
97.758778 -0.0092156562
98.668069 0.0125773974
97.442496 0.0097295897
96.503556 -0.0012275238
96.622162 -0.00912225
97.511688 0.0057085114
96.958201 -0.0004075868
96.997736 0.0031687324
96.691347 -0.0022437594
96.908787 0.0023512884
96.681461 -0.0079107354
97.452381 0.0203870551
95.505309 -0.0098370692
96.454135 -0.0140433058
97.827963 0.0137239191
96.503556 0.0046300705
96.058797 -0.0033838582
96.38495 -0.0217675383
98.529699 -0.019860348
100.526184 -0.0060588613
101.138971 -0.0125445801
102.423835 0.0060187765
101.811057 0.015777522
100.229681 0.0166416439
98.588998 -0.0053843966
99.122714 -0.0063410188
99.755264 -0.002076322
99.962819 0.0149523156
98.490163 0.0174596573
96.800067 0.0059572999
96.226815 0.011263864
95.155002 -0.0314283503
98.242605 0.0094978446
97.318291 -0.0014125663
97.455954 0.0034423848
97.121624 -0.0118059036
98.281931 -0.0011991878
98.399931 0.0000999592
98.390096 0.0029066937
98.104935 -0.0069672974
98.793257 -0.0130648563
100.101063 0.0105221903
99.058748 -0.0208009283
101.163033 -0.0186951402
103.090321 0.0222308691
100.848374 -0.0064904166
101.507198 -0.0028976588
101.802186 -0.0008685975
101.890688 -0.0084210266
102.755999 -0.0183184365
104.673453 0.0002818892
104.643955 -0.0062563976
105.302771 -0.0072309865
106.06976 -0.0111833671
107.269393 0.0097185799
106.236921 -0.0081703773
107.112067 0.0029463168
106.797408 0.0103255889
105.705932 -0.0120393124
106.994067 -0.003297619
107.34806 0.0090581028
106.384419 -0.00469176
106.885902 0.0539072796
101.418696 0.0848848249
93.483376 -0.0092746896
94.358522 -0.0009370544
94.447024 0.0188820049
92.696724 0.0151840987
91.31026 -0.005781596
91.841249 -0.0438165323
96.049819 -0.0041797883
96.452972 0.0122806482
95.282837 -0.0236775731
97.593617 -0.0168399831
99.265242 0.0119285766
98.095107 0.008797679
97.239624 -0.0029239849
97.524785 -0.0085965668
98.370433 0.0125505797
97.15113 -0.0036304965
97.505122 0.0029331528
97.219961 -0.0005054122
97.269122 0.0039581824
96.885631 -0.0004058191
96.924965 0.0266638658
94.407691 0.029597873
91.693751 0.0162379965
90.228619 0.0177462102
88.655323 0.0185269673
87.042686 -0.017317994
88.576656 0.0051327707
88.124334 0.01003042
87.249188 0.0153335766
85.93155 0.0058366031
85.432912 -0.0247767996
87.603445 -0.0786632565
95.082982 0.008712743
94.261704 -0.0078212815
95.004763 0.0100831761
94.056376 0.0057500731
93.518637 0.0175532119
91.905402 -0.0059221385
92.452921 0.0350262297
89.32423 -0.0263242127
91.739192 -0.0205636888
93.665296 -0.0039508884
94.036825 0.0260294702
91.651193 -0.0034020898
91.964063 -0.0235648641
94.183484 0.0054274528
93.675067 -0.0082807519
94.457244 0.0120469458
93.332868 0.0119791972
92.22805 0.0027639163
91.973842 0.0023441799
91.758743 -0.0008517159
91.836962 0.0057822124
91.308994 0.0073347042
90.644146 0.0117865509
89.58821 0.0277029348
87.173255 0.0017977904
87.016817 0.0101010081
86.146649 0.0186127234
84.572524 0.0116959059
83.594807 -0.0158839487
84.944054 0.0281656495
82.61709 -0.0542808999
87.359016 -0.0105205414
88.287852 0.0021085654
88.102083 -0.0097802179
88.972251 -0.0220311989
90.976574 -0.0156563599
92.423591 -0.0073506683
93.107997 0.0216715338
91.133005 -0.0085097586
91.915181 -0.0092738746
92.77557 -0.0008423889
92.853789 0.0062513674
92.276932 0.0042561613
91.885851 -0.0010629066
91.983621 -0.0079088918
92.716909 0.0002109985
92.69735 -0.0039920752
93.068888 0.0076214858
92.36493 0.0207455233
90.487715 -0.0109008929
91.484983 0.0273385755
89.05047 0.0078565769
88.356292 -0.0095352376
89.206901 -0.0351099778
92.452921 -0.0199005529
94.330143 0.0280234876
91.758743 0.0005329961
91.709862 -0.035574737
95.092762 0.0103885303
94.115045 -0.0068096953
94.760334 0.0095833477
93.860833 0.000725909
93.792748 0.0092098053
92.936818 -0.0035456932
93.267516 -0.0191285027
95.086376 -0.0150125719
96.535624 0.011516481
95.436531 0.0104006017
94.454151 0.0144155159
93.111895 -0.0161356597
94.638957 -0.0128842142
95.874221 0.0008122852
95.796407 0.0232727003
93.617671 -0.009264035
94.493058 0.00030888
94.46388 -0.0160080457
96.000663 0.0158500722
94.502787 0.0145140146
93.150795 0.012688988
91.983616 0.009392645
91.127686 0.0322829456
88.277818 -0.0009906032
88.365353 -0.0116405605
89.40609 0.0217874591
87.499694 0.0017816893
87.344074 -0.0131867754
88.511252 0.0308110672
85.86564 -0.0061916352
86.400601 -0.0045943068
86.799384 0.0103022226
85.914276 0.0159880366
84.562291 0.0452031955
80.905121 -0.0156212959
82.18902 0.0095579835
81.410896 -0.0179515065
82.899059 -0.0231518238
84.863811 -0.0300166421
87.489966 -0.2216164864
112.399562 0.0340013916
108.703492 -0.0050743332
109.257903 -0.0015110865
109.423251 0.0261789876
106.63174 0.0107873699
105.49374 -0.0060484177
106.135693 0.0243124352
103.616523 -0.0041133268
104.044492 0.0097224779
103.042662 0.0245647979
100.572128 0.0199250831
98.607368 0.006952693
97.926515 -0.0035629514
98.27667 0.0025798944
98.023779 -0.0305886924
101.11681 0.0188161285
99.249322 -0.0149627828
100.756926 -0.0092769843
101.700399 -0.0327474662
105.143585 -0.0250721403
107.847554 -0.006095377
108.508957 0.0007175613
108.431151 -0.0104739892
109.578879 -0.0115809745
110.862778 0.0141472002
109.316259 -0.0087316843
110.279182 -0.0098681716
111.378282 0.0241481453
108.75212 0.0154390601
107.098618 -0.009403573
108.115288 -0.0096673757
109.170682 -0.0268427487
112.181954 0.0115243601
110.903858 0.0132696336
109.451477 0.0005310467
109.393384 -0.0247733689
112.172269 -0.0197986616
114.437988 -0.0040447945
114.902746 -0.0076929422
115.793539 -0.0103442573
117.003857 -0.0108864839
118.291637 -0.0282373765
121.728943 0.0071296929
120.867197 0.0049915655
120.266877 0.0017743536
120.053859 -0.0128970861
121.622434 0.0049604157
121.022114 -0.0095879492
122.193701 0.0201277064
119.782749 0.0081492919
118.814495 0.0278080193
115.599891 0.0005866594
115.532113 -0.0109416464
116.810209 0.0076845884
115.919416 -0.0197330457
118.252906 -0.0226472563
120.993067 -0.0618618468
128.971481 -0.0084859314
130.075291 -0.0211309271
132.883237 0.0516475444
126.357198 0.1490710697
109.96465 -0.0052553154
110.545602 0.029950388
107.330997 0.0007222326
107.253535 0.0039879897
106.827508 -0.0186782775
108.860841 0.002228565
108.618777 -0.0125869312
110.003382 -0.0007036828
110.080844 -0.0256256196
112.975922 0.0075123287
112.133538 -0.0164756057
114.011954 0.004607121
113.489096 0.0021374865
113.247032 -0.0028135571
113.566558 -0.0121283814
114.960847 0
114.960847 -0.0153424971
116.752116 0.0003318471
116.713385 -0.0058556564
117.400844 0.0221716136
114.854338 -0.0114175795
116.180842 0.0059523757
115.493382 0.0163599057
113.634335 0.0068634402
112.859729 -0.0135410133
114.408942 0.1356078827
100.746872 -0.007913746
101.550517 -0.0317577826
104.881315 -0.0080585812
105.733376 0.0104561624
104.639251 -0.016203907
106.362743 -0.0104026828
107.480832 0.0194734424
105.42779 -0.04010531
109.832663 -0.0056719144
110.459178 0.0445720489
105.745868 0.0166805191
104.010912 -0.0164068444
105.745868 0.0054068568
105.17719 0.0025726427
104.907301 -0.0199010059
107.037454 0.0189943096
105.042249 -0.0178442307
106.950702 0.013333323
105.543457 0.0097749693
104.52176 -0.0247324416
107.172395 0.0027054103
106.883232 0.0156622007
105.23502 0.0223803668
102.931378 0.0168539734
101.225329 -0.0238869727
103.702467 -0.0275669126
106.642265 -0.0200177343
108.820607 -0.0243691625
111.538712 -0.0128806841
112.994154 -0.0064411707
113.726687 -0.0000847662
113.736328 0.0060533657
113.051983 -0.006016943
113.736328 -0.0084033597
114.700195 -0.0127758551
116.184552 0.0028286549
115.856833 0.0002496376
115.827918 -0.0109465161
117.109863 -0.0146784394
118.854461 0.0001621994
118.835186 -0.0206529454
121.34124 -0.009675924
122.5268 0.0015758331
122.334022 0.0024484488
122.035225 0.0128800069
120.483398 -0.0145841441
122.266551 -0.0152927252
124.165378 -0.0093054788
125.331649 -0.0018423742
125.562983 -0.0018388591
125.794301 -0.0019119014
126.035268 -0.0167682645
128.184703 0.0030168902
127.799147 -0.0198847012
130.391952 0.0075221191
129.418451 0.0352352146
125.013571 0.0055042324
124.329234 -0.0042456973
124.859349 -0.0317662058
128.955785 0.0088221865
127.828062 -0.0158800777
129.890737 0.0112561931
128.444936 0.0067995866
127.577462 -0.010984086
128.994347 -0.022139408
131.914864 0.0050672156
131.249793 -0.0107518741
132.676312 -0.010139518
134.035366 0.002154265
133.747239 -0.0069880971
134.688455 0.0053046945
133.977744 0.035557819
129.377367 0.0025304141
129.050815 0.0023871032
128.743491 -0.0088724298
129.895984 -0.003830043
130.395404 0.0014014047
130.212923 -0.005355408
130.914021 -0.0008795363
131.029266 -0.0048870398
131.672756 0.0001459285
131.653544 0.0016074968
131.442251 0.0110069108
130.011229 0.0286473319
126.390479 0.0092025445
125.237971 -0.0109974381
126.630583 0.0279901106
123.182686 -0.0014014933
123.355568 -0.0345034649
127.763864 0.0114042433
126.323243 0.0010655226
126.188786 0.0052792846
125.526098 -0.0138082063
127.283657 -0.0043573135
127.840699 0.0107828849
126.476913 0.0194303262
124.066265 -0.030180212
127.927133 -0.0106952022
129.310131 0.0018602537
129.070028 0.0023120345
128.772302 0.0010452367
128.637845 -0.0107828019
130.040041 -0.004045623
130.568271 -0.0012488876
130.73154 0.0203132588
128.128826 -0.0049228308
128.762703 -0.0058578803
129.521424 -0.006190097
130.328168 -0.0056422982
131.067691 -0.0065515995
131.932057 0.007185242
130.990856 0.0032365061
130.568271 -0.0073019357
131.528685 0.023695603
128.484175 -0.0257792588
131.884048 -0.0018172605
132.124152 0.0035014279
131.663143 -0.0031993162
132.085727 -0.0042716237
132.652368 -0.0152573737
134.707653 0.00588061
133.920121 0.0017961024
133.680018 0.0099404707
132.364255 0.0233905731
129.338943 0.0148455287
127.446926 0.0091254538
126.294432 -0.0058214593
127.033955 0.0080018557
126.025517 -0.0056831141
126.745828 -0.0066987775
127.600596 -0.0027771589
127.95595 -0.0010457889
128.089905 0.0051809745
127.429695 0.004071119
126.913017 0.0025698942
126.5877 0.0247869618
123.525869 -0.0046259968
124.099955 -0.0023844066
124.396567 -0.0036020939
124.846275 0.0220898588
122.148042 -0.0214625346
124.827149 -0.0180640846
127.123519 0.0070492526
126.233666 -0.0175739117
128.491769 -0.0048170251
129.113713 -0.0072830849
130.060958 -0.0154281112
132.098996 0.004730323
131.477067 -0.0005091071
131.544037 -0.0069344633
132.462594 0.0025346237
132.1277 -0.0041826038
132.682659 -0.0045226463
133.285462 0.0170110329
131.056063 0.0040316922
130.529807 0.0005867849
130.453259 0.0084319424
129.362482 -0.0044183016
129.936581 0.0046608319
129.333778 0.0004440641
129.276371 -0.0072010891
130.214054 -0.0200187138
132.874021 -0.0204557259
135.648816 0.0147448084
133.677763 -0.1821693802
163.454094 0.0180572042
160.554921 0.0054527183
159.684208 -0.018467326
162.688632 0.0230445344
159.023998 -0.0077612125
160.267871 -0.0105735331
161.980578 0.0030810542
161.48304 -0.0120587619
163.454094 0.0077276875
162.200658 0.0077279936
160.956785 -0.010761551
162.707773 0.003481625
162.143251 -0.0164828564
164.860625 -0.007717092
166.142764 -0.0044719581
166.889085 -0.0089210011
168.391304 -0.0144481289
170.85991 -0.0011745821
171.060835 0.0250558783
166.879522 -0.0195075432
170.1997 -0.0285090127
175.194317 -0.0111255038
177.165371 -0.0057455402
178.189164 -0.0026776599
178.667575 0.0086970604
177.12709 0.0041767819
176.390346 0.0038116656
175.720558 0.0215263081
172.017653 0.0078849588
170.671912 -0.0098011473
172.36125 0.0077566943
171.034587 0.014722485
168.553067 -0.0190523399
171.826769 -0.0088636928
173.363409 0.003979668
172.676215 0.0045529796
171.893587 -0.0128261127
174.126959 -0.0034957348
174.737796 -0.0012002268
174.947773 0.0007643546
174.814153 -0.0006547068
174.92868 0.014951804
172.351711 -0.0038614133
173.019812 -0.0195781259
176.474859 0.0155433998
173.773823 -0.0031208509
174.317843 0.0072799063
173.057997 0.0070536176
171.845862 0.0015018577
171.588161 0.0006679044
171.473633 0.0175578024
168.514882 0.0028968722
168.028126 0.01038796
166.300602 0.0061789388
165.279351 0.0013878801
165.050281 0.0108726534
163.275048 -0.0049441054
164.086308 -0.0119540355
166.071533 0.0152284326
163.580459 0.0401140958
157.271649 0.0038379821
156.670351 -0.0092346623
158.130634 0.0050958275
157.328913 -0.0076455594
158.541048 0.026701324
154.417886 0.0054063828
153.587533 -0.0026650615
153.997947 0.0068643105
152.948064 -0.0057699033
153.835681 0.003798876
153.25349 -0.0036609377
153.816603 0.0251908867
150.037037 0.0060799772
149.130328 -0.0090061361
150.485622 0.0060617435
149.578913 -0.0064033115
150.542886 0.0012695807
150.352002 -0.0180763821
153.119855 -0.0160083486
155.610929 -0.0184817688
158.541048 0.0183300968
155.687285 -0.0077255607
156.899421 -0.0120792925
158.817828 -0.0043082907
159.505022 0.0230166168
155.916355 -0.0083166096
157.223925 -0.0018178689
157.510258 -0.0036826866
158.092463 0.0043657624
157.405269 -0.0159905006
159.96316 -0.0115592146
161.833832 0.0010009339
161.672009 -0.0124433041
163.709091 -0.0049757083
164.527733 0.0003472474
164.470621 0.0010428347
164.299284 0.0094157582
162.766712 -0.0161113287
165.432042 0.0030010296
164.937061 -0.0081854183
166.298282 0.0068003254
165.175038 0.0059130684
164.204088 -0.002313439
164.584845 0.0025512405
164.166018 0.0201715686
160.920009 -0.004475554
161.643453 0.0036052027
161.062789 0.0008872731
160.920009 -0.0037128102
161.519701 0.0040236297
160.87241 -0.0056484282
161.786248 0.0011191768
161.605383 0.0029538552
161.12943 -0.0003543224
161.186542 0.013952108
158.968595 0.0099177506
157.407467 0.0111288205
155.674988 0.0022061606
155.3323 0.0057938058
154.437519 -0.003317321
154.951543 0.0001229051
154.932501 0.0144601884
152.724082 0.0146724478
150.515649 0.0079040659
149.335293 0.0019799289
149.040204 0.0017274734
148.783185 0.0113231991
147.117346 -0.0084049643
148.364343 -0.0219015065
151.686506 0.006442268
150.715556 -0.0099424495
152.229086 0.0017539387
151.962553 -0.011639454
153.752144 0.0126645988
151.829287 0.0016956862
151.572268 0.0092539283
150.18249 0.0005073337
150.106336 0.0031808647
149.630382 -0.0051265671
150.401425 -0.0054135739
151.220066 -0.0037627408
151.791217 0.0020737856
151.477086 -0.0052509614
152.276685 -0.018107028
155.08481 0.0126802202
153.142924 -0.0061774168
154.094832 -0.0061394906
155.04674 0.008857283
153.685504 -0.001113704
153.856855 0.0058497905
152.962059 0.0016831075
152.70504 0.0212630243
149.525672 0.007310505
148.440497 -0.0095902951
149.87787 0.0115958556
148.15983 0.0033424765
147.666259 0.0085575823
146.413315 -0.0112179481
148.074406 0.008468534
146.830963 0.0110457696
145.226821 -0.0035169561
145.73938 0.0055667748
144.932573 -0.0048879027
145.644469 -0.0078240659
146.792987 -0.0042495882
147.419459 0.0052427057
146.650613 0.0014908596
146.432303 -0.007335427
147.514384 0.0073896331
146.432303 0.0071816085
145.388182 -0.0020197906
145.68243 0.0027440092
145.28377 0.0030143569
144.847149 -0.0058631482
145.701418 0.005107372
144.961048 0.0053983383
144.182701 0.0071607663
143.157583 0.0037269566
142.626022 -0.0048348249
143.318944 0.0081458319
142.160925 0.0155964118
139.977774 -0.0003389603
140.025237 -0.0109948999
141.581916 0.0123524345
139.854374 -0.0098783791
141.249692 -0.0209224782
144.268139 -0.003736186
144.809173 -0.008642549
146.071604 -0.0126395552
147.941519 0.0055483897
147.125211 0.0104302904
145.606493 0.0134108364
143.679629 -0.0061716361
144.571874 0.0055456267
143.774554 -0.0105819781
145.312245 -0.0098312136
146.755025 0.0050052272
146.024141 -0.0065866228
146.992324 0.0061070809
146.100079 -0.0029797038
146.536715 -0.0043211691
147.172673 -0.0018668352
147.447934 0.0061532335
146.546201 0.0054705051
145.748881 -0.0015605095
145.976679 -0.023183492
149.441249 0.0097486212
147.998468 0.0021853419
147.675746 -0.0192889401
150.58028 -0.0248339894
154.415021 -0.0044673534
155.107943 -0.0018934675
155.402192 0.0173367847
152.75393 0.0169994187
150.200607 0.0080265569
149.004613 0.0031953003
148.530015 0.0041067373
147.922536 -0.0232485573
151.443376 -0.0063959147
152.41823 0.0035520176
151.878754 -0.0048988821
152.626453 -0.0155067642
155.030474 0.014178742
152.863068 0.008932983
151.509635 0.0042029884
150.875507 -0.0194378003
153.86633 0.0020958612
153.544522 -0.0125387931
155.494232 0.0014629114
155.26709 0.0116551543
153.478277 0.0043976857
152.806283 -0.0030258487
153.270055 0.0104199062
151.689465 -0.0050285427
152.456097 -0.0043883526
153.128077 -0.0020355394
153.440411 0.0133132655
151.424457 0.0045206344
150.743003 0.0054924917
149.919571 0.0046935783
149.219199 0.0043957662
148.566137 -0.0011453611
148.736494 -0.0078288114
149.910112 0.0143452165
147.790032 0.0106795757
146.228375 -0.0146683903
148.405241 0.0099839169
146.938222 -0.0041054545
147.543957 0.0240425969
144.079902 0.0236701503
140.748367 -0.0354779185
145.9255 0.0033840175
145.433351 -0.0205876448
148.490419 -0.008468658
149.758674 0.0174908401
147.184297 -0.0078474562
148.348455 -0.0013379518
148.547204 -0.0042507195
149.181332 -0.0064922733
150.156187 -0.0075691627
151.301412 -0.0064635999
152.285726 -0.0097852917
153.790612 -0.0050210749
154.566703 -0.0283793703
159.081331 0.0036424509
158.503988 -0.0001790991
158.532381 -0.0370796045
164.637058 0.0061892194
163.624351 0.0032497511
163.094335 -0.0175597861
166.009425 0.0041218313
165.327971 -0.014165641
167.7036 0.0103781015
165.981032 -0.0067962408
167.116798 0.0013043629
166.899101 0.0021026015
166.548915 0
166.548915 -0.0003408347
166.6057 0.0092306065
165.081894 -0.0010283215
165.251826 -0.0005138542
165.336785 -0.0110113354
167.177634 0.0157154634
164.59101 -0.0068921827
165.733274 0.0021119638
165.383989 0.0125418882
163.335454 0.0112806625
161.513475 -0.0037267749
162.117651 0.0032130076
161.598434 -0.0064426303
162.646304 -0.0069741003
163.788582 -0.0007487464
163.91131 0.0027722261
163.458167 -0.005170984
164.3078 -0.0067339636
165.421744 0.0052779453
164.553241 -0.0059877022
165.544472 -0.0008546162
165.68607 0.0027996259
165.223506 0.017676522
162.353658 -0.0001163066
162.372543 -0.0072722755
163.562011 0.0010977481
163.382658 -0.0160886106
166.05424 -0.0043584304
166.781144 0.0034076822
166.214737 0.0267071084
161.891094 -0.0060278975
162.872875 -0.0051320463
163.713058 0.0035298877
163.137202 -0.0427099853
170.415652 0.0545008559
161.607884 0.0094345546
160.097436 0.0046800579
159.351661 0.0190775402
156.368534 -0.0070735418
157.482493 0.0073063671
156.340214 0.0033928933
155.811562 0.0030996118
155.330099 -0.0009714876
155.481147 0.0029839261
155.018583 -0.0139313776
157.208717 0.017847306
154.452162 -0.0017693286
154.725923 0.0137308359
152.630183 0.0189059736
149.798104 -0.0003150182
149.845308 -0.0147114272
152.082661 -0.0014874806
152.309218 -0.0140552579
154.480481 0.0076355025
153.309883 0.0080694406
152.082661 -0.0197748646
155.150746 -0.0140380166
157.359765 0.0134363271
155.27346 0.0028656893
154.829766 -0.005578116
155.698269 0.0012140869
155.509467 -0.0054338507
156.359099 0.0006041544
156.264691 0.0155214671
153.876305 -0.0108022118
155.556661 0.0010908624
155.387155 -0.0139245928
157.581412 -0.0058225608
158.504313 0.0011301599
158.32538 0.0086393215
156.969272 -0.0031697533
157.468408 0.0051698309
156.65851 0.0201766699
153.560177 -0.0051250513
154.351235 0.0052747814
153.541338 -0.0162906462
156.084048 0.0033903209
155.556661 -0.0049398034
156.328895 -0.0040199131
156.95986 -0.002692656
157.38364 0.0103378967
155.773272 -0.0043938627
156.460739 0.00356386
155.905115 -0.0013873535
156.121711 -0.0260267237
160.293629 -0.0083890895
161.649723 -0.0041193244
162.318365 0.00290935
161.847494 -0.0006396499
161.951086 0.0102214954
160.312453 -0.0107508467
162.054678 -0.0135290119
164.277186 -0.0131250964
166.462016 -0.0099143276
168.128901 0.0025269413
167.70512 -0.004861669
168.52443 0.0070343311
167.347254 0.0263962977
163.043509 -0.0864333817
178.469206 0.006425872
177.329708 0.0014359643
177.075434 0.0055617608
176.09603 0.027079027
171.453243 0.0023122547
171.057714 0.007487969
169.786359 -0.0038125888
170.436162 0.0095950116
168.816367 0.0007256692
168.693951 -0.0056067165
169.645103 -0.0019392002
169.974718 0.007086285
168.778704 -0.0042226582
169.494421 0.0081218636
168.128901 -0.0090475382
169.663942 -0.0087482623
171.161306 -0.0035635604
171.773431 -0.0045842162
172.564504 0.0178869077
169.532099 0.0134549317
167.28134 0.0094907848
165.708635 0.0110900857
163.891069 0.0071763721
162.723306 0.0006949375
162.610302 -0.0073013912
163.806316 0.0011511266
163.617971 0.0005183535
163.533203 0.0192522083
160.444296 0.0030024629
159.96401 0.0099655518
158.38561 -0.0030161125
158.864764 -0.0072800198
160.029784 -0.0420673492
167.057448 -0.0060927694
168.08153 0.0158999835
165.450864 0.017037324
162.679245 -0.0073381774
163.881839 0.0114228524
162.030983 -0.0075957632
163.271152 -0.0114903522
165.169002 -0.0007957264
165.300536 0.0077324407
164.032167 0.0048923145
163.233577 -0.0146324984
165.657561 0.0038144845
165.028064 0.0031983394
164.501931 -0.0027340166
164.952915 -0.0099249682
166.606479 -0.0063876235
167.67754 -0.0138144462
170.02636 -0.0148075629
172.581877 -0.0232372379
176.687609 -0.007913063
178.096901 0.0154274971
175.391056 -0.0017646218
175.701102 0.0119588305
173.624753 -0.0102297892
175.419255 0.0008576991
175.268927 0.0150171922
172.675821 -0.0065405767
173.812656 0.0075155477
172.516103 -0.0094405798
174.160277 0.0019458464
173.822046 0.0226066597
169.97938 0.0092603088
168.419761 0.0096879644
166.803772 -0.0057681192
167.771498 -0.0165766867
170.599472 0.0258757144
166.296433 0.0079726284
164.9811 0.0012544303
164.774402 0.0229818145
161.07266 0.0040410066
160.424384 0.0290484445
155.895852 -0.0189784024
158.911743 0.0106961016
157.229995 -0.0072373555
158.37622 -0.0158219929
160.922332 0.002516784
160.518342 -0.0182162883
163.496644 -0.0055431796
164.407987 0.013847041
162.162516 0.0148165803
159.794902 0.0028301674
159.343932 0.0051562283
158.526533 -0.0052470241
159.362713 0.0052747006
158.526533 0.0047639071
157.774908 0.0070764178
156.666272 -0.0151201792
159.071461 -0.0023570173
159.447281 0.0127707777
157.436692 0.0031729452
156.938734 -0.0057597599
157.8479 -0.0010676346
158.016604 -0.01126033
159.816187 0.0197966381
156.713781 -0.0119371518
158.607098 -0.0121424495
160.556649 -0.0107415098
162.299996 0.0007513404
162.178145 -0.0079124202
163.471601 -0.0118413398
165.43052 -0.0054097053
166.330318 0.0015803961
166.067865 -0.0013527584
166.292819 0.0018634742
165.983513 0.0154243226
163.462219 0.0013205294
163.246647 0.0040352591
162.590552 0.0009232237
162.440583 0.0187514824
159.450647 0.007342432
158.288425 -0.0130901683
160.38793 0.0029304845
159.919289 -0.0166560948
162.628037 -0.0199389892
165.936646 0.005509088
165.027495 0.0069198648
163.893375 -0.0043842458
164.615088 -0.0065613865
165.702325 -0.0012428776
165.908529 -0.0030975633
166.424038 -0.0028080381
166.892679 0.0196414842
163.677804 0.0589412485
154.567408 0.0155807229
152.196083 0.005200023
151.408754 -0.0296732477
156.038936 -0.0056146386
156.919985 -0.0031556935
157.416744 -0.0052123728
158.241558 -0.007349481
159.413162 0.0284193777
155.007933 0.0072477187
153.892563 -0.0068352591
154.951698 -0.0141919494
157.182423 -0.002142092
157.519845 0.0078560576
156.292006 -0.0011979464
156.47946 0.0036671886
155.907717 0.0024709461
155.523427 -0.0092548541
156.976219 0.0114747741
155.195387 0.020523898
152.074231 0.0045195384
151.390018 0.0133634774
149.3936 0.0138667556
147.350329 0.0335963229
142.56081 0.01454114
140.517525 0.0197945966
137.790027 -0.0089659043
139.036616 0.0158186555
136.871493 -0.0334260192
141.604777 -0.0011899546
141.773481 -0.0006607164
141.867215 -0.012654947
143.685548 0.0047188496
143.010702 -0.0066406521
143.966735 0.0233860278
140.676862 0.0088727055
139.439655 -0.0088607316
140.686238 -0.0237415893
144.107581 0.0143440411
142.069727 -0.0216930127
145.219986 0.0103408627
143.733656 0.0066779438
142.780178 -0.0114554981
144.43475 -0.018734996
147.192399 0.0023554049
146.846516 -0.0206358947
149.940676 -0.0132267558
151.950488 0.0215561093
148.744143 0.0009435349
148.60393 -0.0058160897
149.47328 0.0217252003
146.294992 -0.00006386
146.304335 -0.0001916322
146.332377 0.0340863251
141.50886 0.0102102013
140.078629 0.0048280134
139.405577 -0.0221624194
142.565166 0.0040818717
141.985599 0.0040986017
141.406032 0.0064537625
140.499283 -0.0359822987
145.743468 -0.0282348468
149.978076 -0.0048997869
150.716555 0.0029859745
150.267859 0.0107520542
148.669358 0.0348102713
143.668228 0.0076711111
142.574523 -0.0079999687
143.724313 -0.0049832009
144.444107 -0.0046379905
145.117159 -0.0236477652
148.631973 -0.0180941903
151.370907 -0.0138246338
153.49289 0.0072383302
152.389842 -0.0050048328
153.156364 0.0252174402
149.389152 0.0320309433
144.75259 -0.0044360778
145.397585 -0.002820891
145.808896 0.0114122305
144.163667 -0.0133077485
146.108036 -0.0080599354
147.295226 -0.0028477236
147.71588 0.0224522858
144.47215 0.0046805022
143.799098 0.0136400076
141.864071 0.0035045822
141.368633 -0.0048694152
142.060384 0.007024041
141.069506 -0.0011913315
141.237767 -0.014122073
143.260908 -0.0140519894
145.3027 0.0024442351
144.948412 -0.0224471325
148.276801 0.0003144029
148.230197 -0.0237027956
151.828968 -0.0003682854
151.884905 0.0168528613
149.367633 0.0102150818
147.857259 0.0151708862
145.647655 -0.0255130479
149.460857 -0.0047802569
150.17875 0.0140383701
148.099672 0.0261628098
144.323757 -0.014138331
146.393517 -0.0102741273
147.913196 0.0051317626
147.158016 -0.0094138323
148.556502 0.0017603372
148.295452 0.0029003238
147.866591 -0.0061410901
148.780264 0.0198108776
145.890054 -0.0098082834
147.335159 0.0104865948
145.806149 -0.0048994895
146.524042 -0.0164590355
148.976044 0.0484908063
142.086171 -0.0007212667
142.188727 0.0019050953
141.918359 -0.0051630197
142.654889 0.0189796946
139.997774 0.0116554022
138.384843 -0.0192931203
141.107242 -0.0109781885
142.673539 0.0197920888
139.904536 0.0301366082
135.811634 0.0396089299
130.637233 -0.015527348
132.697676 -0.0139254153
134.571642 -0.0188294731
137.154183 -0.0070198694
138.123794 0.0041344748
137.555076 0.0311713121
133.396919 -0.0137175465
135.252248 -0.0148715721
137.294026 -0.0122082558
138.990862 -0.0208852841
141.955646 0.0538482804
134.702166 0.017321443
132.408657 0.0001408717
132.390007 0.0070921986
131.457683 0.0301746579
127.60718 -0.0137628224
129.387923 -0.0342379813
133.974955 0.0090583076
132.772263 -0.0139177013
134.646229 -0.0214784127
137.601695 0.0208894633
134.786086 0.0291145487
130.97287 0.002998699
130.581296 0.0253293649
127.355463 -0.0101448841
128.660711 -0.0184922334
131.084761 0.0007807532
130.982496 -0.013444422
132.767478 -0.0034194389
133.223026 -0.029461505
137.267122 0.001763994
137.02541 0.0152924255
134.961521 -0.0055486899
135.714559 0.0228418901
132.68381 0.0206679478
129.997038 -0.01983739
132.628032 0.0119883832
131.056872 -0.0281282389
134.849964 0.0054065163
134.124816 -0.0065417749
135.008008 0.0141769547
133.120761 0.0023099679
132.813965 0.0086845749
131.670463 -0.0481854718
138.336261 0.0007397963
138.233996 -0.0219693244
141.339121 0.0146156094
139.303121 0.0078020142
138.22469 -0.0080726312
139.349608 -0.0025288167
139.702891 0.0271360343
136.012063 0.0338492589
131.558892 -0.0193347797
134.152705 -0.037743418
139.414692 -0.0103609331
140.874281 -0.0383322221
146.489551 -0.0186834429
149.278589 0.0132517586
147.326257 -0.0153473441
149.622566 -0.0149345203
151.890985 -0.0315926859
156.846177 0.0010087427
156.688119 -0.0338779222
162.182526 -0.0144067928
164.55321 0.0274568709
160.155832 0
160.155832 -0.005369474
161.020427 0.0121552216
159.086693 0.0214899197
155.739856 0.0202192925
152.653314 -0.0226772122
156.19539 ERROR:#DIV/0!

Sensitivity to LTF (inc)

Sensitivity to LTF (dec)

RL Moving Averages

Adj Close Date 5 Day Moving Average 30 Day Moving Average 90 Day Moving Average
78.919998 4/21/17
79.720001 4/20/17
80 4/19/17
79.529999 4/18/17
80 4/17/17 79.6339996
79.150002 4/13/17 79.6800004
80.18 4/12/17 79.7720002
80.330002 4/11/17 79.8380006
80.529999 4/10/17 80.0380006
79.279999 4/7/17 79.8940004
80.709999 4/6/17 80.2059998
79.519997 4/5/17 80.0739992
77.739998 4/4/17 79.5559984
81.370003 4/3/17 79.7239992
81.620003 3/31/17 80.192
81.900002 3/30/17 80.4300006
82.970001 3/29/17 81.1200014
81.15 3/28/17 81.8020018
79.927528 3/27/17 81.5135068
79.251692 3/24/17 81.0398446
78.73488 3/23/17 80.4068202
77.731063 3/22/17 79.3590326
77.750945 3/21/17 78.6792216
78.973408 3/20/17 78.4883976
80.205813 3/17/17 78.6792218
80.543735 3/16/17 79.0409928
80.752448 3/15/17 79.6452698
79.539917 3/14/17 80.0030642
79.102609 3/13/17 80.0289044
79.808268 3/10/17 79.9493954 79.8980769667
79.192062 3/9/17 79.6790608 79.9071457667
79.937469 3/8/17 79.516065 79.9143947
78.655368 3/7/17 79.3391552 79.8695736333
79.241759 3/6/17 79.3669852 79.8599656333
79.301389 3/3/17 79.2656094 79.8366786
80.215754 3/2/17 79.4703478 79.8722036667
80.076611 3/1/17 79.4981762 79.8687573667
78.844207 2/28/17 79.535944 79.8192308667
79.301389 2/27/17 79.54787 79.7782772
78.724939 2/24/17 79.43258 79.7597752
78.168371 2/23/17 79.0231034 79.6750542667
77.631677 2/22/17 78.5341166 79.6121102667
77.711189 2/21/17 78.307513 79.6111499667
77.909961 2/17/17 78.0292274 79.4958152333
77.989473 2/16/17 77.8821342 79.3747975667
78.685183 2/15/17 77.9854966 79.2676369333
79.003223 2/14/17 78.2598058 79.135411
78.85414 2/13/17 78.488396 79.0588823333
79.122491 2/10/17 78.730902 79.0320477667
77.502476 2/9/17 78.6335026 78.9737405667
77.025412 2/8/17 78.3015484 78.9167583
75.514723 2/7/17 77.6038484 78.8428803
76.06135 2/6/17 77.0452904 78.7865604667
75.703554 2/3/17 76.361503 78.6775653333
76.140862 2/2/17 76.0891802 78.5420669667
86.834973 2/1/17 78.0510924 78.7517749
87.88848 1/31/17 80.5258438 78.9896426333
87.89842 1/30/17 82.8932578 79.2682594
87.431297 1/27/17 85.2388064 79.5458823333
89.458806 1/26/17 87.9023952 79.8675669333
90.591824 1/25/17 88.6537654 80.247559
89.558192 1/24/17 88.9877078 80.5682497667
88.743214 1/23/17 89.1566666 80.9045113
88.355603 1/20/17 89.3415278 81.2083061
87.659885 1/19/17 88.9817436 81.4869226333
88.743214 1/18/17 88.6120216 81.7711713
89.031439 1/17/17 88.506671 82.0696655667
85.7914 1/13/17 87.9163082 82.3012386667
85.860971 1/12/17 87.4173818 82.5198914
86.10944 1/11/17 87.1072928 82.7660414333
87.401482 1/10/17 86.8389464 83.0738118
86.715705 1/9/17 86.3757996 83.3766127333
88.037563 1/6/17 86.8250322 83.7208252
88.504686 1/5/17 87.3537752 84.0739827
90.065071 1/4/17 88.1449014 84.4765026333
90.075004 1/3/17 88.6796058 84.8561633333
89.766905 12/30/16 89.2898458 85.2149527333
90.184331 12/29/16 89.7191994 85.5926257667
89.428991 12/28/16 89.9040604 85.9361757667
89.051314 12/27/16 89.701309 86.3211370333
88.408878 12/23/16 89.3680838 86.7005859
89.673986 12/22/16 89.3495 87.1725613333
91.729771 12/21/16 89.658588 87.6948420333
91.838491 12/20/16 90.140488 88.2326732667
92.154767 12/19/16 90.7611786 88.7664701
93.647194 12/16/16 91.8088418 88.9935441333
95.801821 12/15/16 93.0344088 89.2573221667
100.56572 12/14/16 94.8015986 89.6795655
102.552327 12/13/16 96.9443658 90.1835998333
102.562205 12/12/16 99.0258534 90.6203798 83.4620079
107.731336 12/9/16 101.8426818 91.1916968667 83.7821338778
107.61273 12/8/16 104.2048636 91.7935148 84.0920530889
107.691801 12/7/16 105.6300798 92.4251343667 84.3997397667
106.169724 12/6/16 106.3535592 93.0189384 84.6957367111
106.930766 12/5/16 107.2272714 93.6613011 84.9949674444
104.489514 12/2/16 106.578907 94.1861777667 85.2765175778
103.155228 12/1/16 105.6874066 94.6569707333 85.5317978889
103.392432 11/30/16 104.8275328 95.2436718 85.7880471111
107.345876 11/29/16 105.0627632 95.9598353 86.0860013
109.619109 11/28/16 105.6004318 96.7434909333 86.4231025222
110.864438 11/25/16 106.8754166 97.5255894667 86.7581518444
111.210363 11/23/16 108.4864436 98.3420780667 87.1102670222
112.356865 11/22/16 110.2793302 99.1527214667 87.4948988778
109.283062 11/21/16 110.6667674 99.845334 87.8050439778
108.996437 11/18/16 110.542233 100.4763795333 88.1092265778
112.248145 11/17/16 110.8189744 101.2154842333 88.4464281667
110.617348 11/16/16 110.7003714 101.910499 88.7536209111
111.852799 11/15/16 110.5995582 102.6327812667 89.0947631222
110.291187 11/14/16 110.8011832 103.3281878 89.4321371111
105.853449 11/11/16 110.1725856 103.8882589667 89.7277121889
105.023229 11/10/16 108.7276024 104.4420706667 90.0198049556
100.961066 11/9/16 106.796346 104.8183066667 90.2779161
97.758778 11/8/16 103.9775418 105.0192735667 90.5002253556
98.668069 11/7/16 101.6529182 105.2469261667 90.7190549222
97.442496 11/4/16 99.9707276 105.4231838 90.9105736222
96.503556 11/3/16 98.266793 105.5183958667 91.0879049667
96.622162 11/2/16 97.3990122 105.5457405667 91.2642351222
97.511688 11/1/16 97.3495942 105.4439395 91.4639214667
96.958201 10/31/16 97.0076206 105.2574686333 91.6623169333
96.997736 10/28/16 96.9186686 105.0719863333 91.8533110222
96.691347 10/27/16 96.9562268 104.7039867 92.0477475222
96.908787 10/26/16 97.0135518 104.3471886 92.2363177222
96.681461 10/25/16 96.8475064 103.9801772667 92.4366076444
97.452381 10/24/16 96.9463424 103.6895991667 92.6389478889
95.505309 10/21/16 96.647857 103.3087506 92.8189914444
96.454135 10/20/16 96.6004146 103.0409046333 92.9994179
97.827963 10/19/16 96.7842498 102.8633291333 93.1966551444
96.503556 10/18/16 96.7486688 102.6336999333 93.3928701333
96.058797 10/17/16 96.469952 102.2574639667 93.5790635556
96.38495 10/14/16 96.6458802 101.8163253333 93.7752859
98.529699 10/13/16 97.060993 101.4051673667 94.0015228778
100.526184 10/12/16 97.6006372 101.0490280667 94.2559062889
101.138971 10/11/16 98.5277202 100.6750982667 94.5162149778
102.423835 10/10/16 99.8007278 100.4464573667 94.7885913556
101.811057 10/7/16 100.8859492 100.2069447 95.0532756222
100.229681 10/6/16 101.2259456 99.8063292333 95.2926589333
98.588998 10/5/16 100.8385084 99.4053842333 95.5102786556
99.122714 10/4/16 100.435257 98.9810480667 95.7354850333
99.755264 10/3/16 99.9015428 98.6298506333 95.9647380667
99.962819 9/30/16 99.5318952 98.4334963 96.2142974333
98.490163 9/29/16 99.1839916 98.2157274333 96.4527946667
96.800067 9/28/16 98.8262054 98.0770274667 96.6892984889
96.226815 9/27/16 98.2470256 98.0259620333 96.9133592111
95.155002 9/26/16 97.3269732 97.9088598 97.1294864111
98.242605 9/23/16 96.9829304 97.9355301 97.3750613333
97.318291 9/22/16 96.748556 97.9626879333 97.4915426444
97.455954 9/21/16 96.8797334 97.990481 97.5978479111
97.121624 9/20/16 97.0586952 97.9774788667 97.7003279556
98.281931 9/19/16 97.684081 98.0216032 97.8208905556
98.399931 9/16/16 97.7155462 98.0683430333 97.9202363889
98.390096 9/15/16 97.9299072 98.124968 98.0068838556
98.104935 9/14/16 98.0597034 98.1648396 98.1018476667
98.793257 9/13/16 98.39403 98.2352328 98.2135148111
100.101063 9/12/16 98.7578564 98.3235222 98.3440199222
99.058748 9/9/16 98.8896198 98.4419701667 98.4706739556
101.163033 9/8/16 99.4442072 98.5989334333 98.6086719444
103.090321 9/7/16 100.4412844 98.7743453667 98.7648817444
100.848374 9/6/16 100.8523078 98.9191726333 98.9321814556
101.507198 9/2/16 101.1335348 99.100786 99.1060284222
101.802186 9/1/16 101.6822224 99.2813605333 99.2803922667
101.890688 8/31/16 101.8277534 99.3933935 99.4413834444
102.755999 8/30/16 101.760889 99.4677206667 99.6196089333
104.673453 8/29/16 102.5259048 99.5855367333 99.8044521556
104.643955 8/26/16 103.1532562 99.6595407333 99.9837773667
105.302771 8/25/16 103.8533732 99.7759312 100.1530851444
106.06976 8/24/16 104.6891876 99.9706005 100.3308046556
107.269393 8/23/16 105.5918664 100.259947 100.5252767444
106.236921 8/22/16 105.90456 100.4970872333 100.7036388556
107.112067 8/19/16 106.3981824 100.742314 100.9001174778
106.797408 8/18/16 106.6971098 100.9701336333 101.0972963
105.705932 8/17/16 106.6243442 101.2106592667 101.2894857889
106.994067 8/16/16 106.569279 101.5504592667 101.4819311333
107.34806 8/15/16 106.7915068 101.9211674333 101.6554676778
106.384419 8/12/16 106.6459772 102.2954813333 101.8170891
106.885902 8/11/16 106.663676 102.5835912333 101.9807683778
101.418696 8/10/16 105.8062288 102.7202714 102.0671184
93.483376 8/9/16 103.1040906 102.5878521333 102.0413579
94.358522 8/8/16 100.506183 102.4957487333 101.9723890333
94.447024 8/5/16 98.118704 102.3679185 101.8823301111
92.696724 8/4/16 95.2808684 102.1778116 101.7727136556
91.31026 8/3/16 93.2591812 101.9418170667 101.5902572556
91.841249 8/2/16 92.9307558 101.7330275333 101.4150185778
96.049819 8/1/16 93.2690152 101.6415796 101.2856632222
96.452972 7/29/16 93.6702048 101.5199765667 101.1776993111
95.282837 7/28/16 94.1874274 101.3941128667 101.0482778778
97.593617 7/27/16 95.4440988 101.2751323333 100.9716568
99.265242 7/26/16 96.9288974 101.1476297 100.9284347333
98.095107 7/25/16 97.337955 101.0558541333 100.8695755667
97.239624 7/22/16 97.4952854 100.9136016667 100.7572838778
97.524785 7/21/16 97.943675 100.7710216333 100.6229025
98.370433 7/20/16 98.0990382 100.6536798 100.4840802222
97.15113 7/19/16 97.6762158 100.4668508333 100.3278665222
97.505122 7/18/16 97.5582188 100.2279064667 100.1628471556
97.219961 7/15/16 97.5542862 99.98044 100.0288127
97.269122 7/14/16 97.5031536 99.7126517 99.8985092
96.885631 7/13/16 97.2061932 99.4065140667 99.7278146
96.924965 7/12/16 97.1609602 99.0616998 99.5756770111
94.407691 7/11/16 96.541474 98.6673921333 99.3818424778
91.693751 7/8/16 95.436232 98.1534482667 99.1752043
90.228619 7/7/16 94.0281314 97.6011553 99.0015950778
88.655323 7/6/16 92.3820698 97.0328016667 98.8197294556
87.042686 7/5/16 90.405614 96.3677556333 98.6650807889
88.576656 7/1/16 89.239407 95.7420421667 98.5630572111
88.124334 6/30/16 88.5255236 95.1333726667 98.4459046
87.249188 6/29/16 87.9296374 94.4788155333 98.3326456222
85.93155 6/28/16 87.3848828 93.9625773333 98.2151788889
85.432912 6/27/16 87.062928 93.6942285333 98.0908538889
87.603445 6/24/16 86.8682858 93.4690593 97.9807623
95.082982 6/23/16 88.2600154 93.4902579 97.9599265333
94.261704 6/22/16 89.6625186 93.5424239 97.9295261778
95.004763 6/21/16 91.4771612 93.665574 97.9107863556
94.056376 6/20/16 93.201854 93.7394115667 97.8790929
93.518637 6/17/16 94.3848924 93.6550388333 97.8439504111
91.905402 6/16/16 93.7493764 93.5034531667 97.7823173111
92.452921 6/15/16 93.3876198 93.4091226333 97.7484018889
89.32423 6/14/16 92.2515132 93.1334764 97.6691807222
91.739192 6/13/16 91.7880764 92.8826080667 97.6015277111
93.665296 6/10/16 91.8174082 92.7349477 97.5699914889
94.036825 6/9/16 92.2436928 92.6281877333 97.5475251333
91.651193 6/8/16 92.0833472 92.4324013333 97.4949278333
91.964063 6/7/16 92.6113138 92.2188556667 97.4219763222
94.183484 6/6/16 93.1001722 92.1199341333 97.3515018778
93.675067 6/3/16 93.1021264 91.9922656333 97.2685696111
94.457244 6/2/16 93.1862102 91.9001750667 97.1800519333
93.332868 6/1/16 93.5225452 91.7689666 97.0858498333
92.22805 5/31/16 93.5753426 91.6137139 96.9969428222
91.973842 5/27/16 93.1334142 91.4486764667 96.9234410889
91.758743 5/26/16 92.7501494 91.3603782 96.8416191889
91.836962 5/25/16 92.226093 91.3651519 96.7536380556
91.308994 5/24/16 91.8213182 91.4011644 96.6574844444
90.644146 5/23/16 91.5045374 91.4674585 96.5703064778
89.58821 5/20/16 91.027411 91.5523093 96.4901747333
87.173255 5/19/16 90.1103134 91.5055292667 96.3895796222
87.016817 5/18/16 89.1462844 91.4686120333 96.2991553444
86.146649 5/17/16 88.1138154 91.4318607333 96.1647558333
84.572524 5/16/16 86.899491 91.3865598667 96.0231362
83.594807 5/13/16 85.7008104 91.3252897 95.8691234556
84.944054 5/12/16 85.2549702 91.2366433333 95.7338171222
82.61709 5/11/16 84.3750248 90.8211136 95.5597633333
87.359016 5/10/16 84.6174982 90.591024 95.4370865
88.287852 5/9/16 85.3605638 90.3671269667 95.3248393444
88.102083 5/6/16 86.262019 90.1686505333 95.2136965444
88.972251 5/5/16 87.0676584 90.0171043333 95.1045742556
90.976574 5/4/16 88.7395552 89.9861434 95.0031910444
92.423591 5/3/16 89.7524702 89.9851657333 94.9294670778
93.107997 5/2/16 90.7164992 90.1112913 94.8399666778
91.133005 4/29/16 91.3226836 90.0910850667 94.7071076111
91.915181 4/28/16 91.9112696 90.0327479 94.6078499111
92.77557 4/27/16 92.2710688 89.9907060667 94.5108318222
92.853789 4/26/16 92.3571084 90.0307926 94.4114051889
92.276932 4/25/16 92.1908954 90.0412215667 94.3045856778
91.885851 4/22/16 92.3414646 89.9646338 94.1838062556
91.983621 4/21/16 92.3551526 89.9082522667 94.0428081222
92.716909 4/20/16 92.3434204 89.8502411 93.9102853889
92.69735 4/19/16 92.3121326 89.8290571667 93.7702251556
93.068888 4/18/16 92.4705238 89.8570851 93.6257710222
92.36493 4/15/16 92.5663396 89.8701213667 93.4601658778
90.487715 4/14/16 92.2671584 89.8277537667 93.2851747
91.484983 4/13/16 92.0207732 89.8160211333 93.1115404333
89.05047 4/12/16 91.2913972 89.740737 92.9143522333
88.356292 4/11/16 90.348878 89.6644752 92.7215784556
89.206901 4/8/16 89.7172722 89.6517649 92.5239432778
92.452921 4/7/16 90.1103134 89.8277537667 92.3584417333
94.330143 4/6/16 90.6793454 90.0715313 92.2245053333
91.758743 4/5/16 91.221 90.2586011 92.0564257889
91.709862 4/4/16 91.891714 90.4965123667 91.9485498556
95.092762 4/1/16 93.0688862 90.8797775333 91.9664319222
94.115045 3/31/16 93.401311 91.1854772333 91.9637266222
94.760334 3/30/16 93.4873492 91.5902520333 91.9672078444
93.860833 3/29/16 93.9077672 91.8069792667 91.9801423889
93.792748 3/28/16 94.3243444 91.9904758 92.0077255889
92.936818 3/24/16 93.8931556 92.1516336333 92.0198985778
93.267516 3/23/16 93.7236498 92.2948091333 91.9889841
95.086376 3/22/16 93.7888582 92.4318025333 91.9737997
96.535624 3/21/16 94.3238164 92.5688703 91.9877195556
95.436531 3/18/16 94.652573 92.6464881 91.9637519333
94.454151 3/17/16 94.9560396 92.7571929667 91.9102953667
93.111895 3/16/16 94.9249154 92.7970834333 91.8549263444
94.638957 3/15/16 94.8354316 92.8591963333 91.8260300444
95.874221 3/14/16 94.703151 92.9598774 91.8076904444
95.796407 3/11/16 94.7751262 93.0771932333 91.7790901556
93.617671 3/10/16 94.6078302 93.1349205667 91.7398295
94.493058 3/9/16 94.8840628 93.2185684667 91.7063621222
94.46388 3/8/16 94.8490474 93.2768008333 91.675739
96.000663 3/7/16 94.8743358 93.3869112667 91.6616450111
94.502787 3/4/16 94.6156118 93.4347079 91.6351689667
93.150795 3/3/16 94.5222366 93.4609034 91.5932337444
91.983616 3/2/16 94.0203482 93.5107667667 91.5662995778
91.127686 3/1/16 93.3531094 93.4988568667 91.5600099667
88.277818 2/29/16 91.8085404 93.4731018 91.5383344
88.365353 2/26/16 90.5810536 93.4734038333 91.5351125111
89.40609 2/25/16 89.8321126 93.4800434667 91.5613725556
87.499694 2/24/16 88.9353282 93.3149359 91.5494063111
87.344074 2/23/16 88.1786058 93.0820669333 91.5407367556
88.511252 2/22/16 88.2252926 92.9738172333 91.5547596889
85.86564 2/19/16 87.72535 92.7790098333 91.5540273556
86.400601 2/18/16 87.1242522 92.4892711333 91.5647794556
86.799384 2/17/16 86.9841902 92.2454157667 91.5558454444
85.914276 2/16/16 86.6982306 91.9505471667 91.4539709333
84.562291 2/12/16 85.9084384 91.6405957667 91.3461996778
80.905121 2/11/16 84.9163346 91.2110082 91.1895369889
82.18902 2/10/16 84.0740184 90.8527482667 91.0576774778
81.410896 2/9/16 82.9963208 90.4575276 90.9231470222
82.899059 2/8/16 82.3932774 90.0512837 90.8230765444
84.863811 2/5/16 82.4535814 89.6622232667 90.7387531
87.489966 2/4/16 83.7705504 89.3973377667 90.7183723889
112.399562 2/3/16 89.8126588 89.9955181333 90.9479320556
108.703492 2/2/16 95.271178 90.5152380333 91.1150231222
109.257903 2/1/16 100.5429468 91.0025362333 91.2841462111
109.423251 1/29/16 105.4548348 91.4541705667 91.4816135222
106.63174 1/28/16 109.2831896 91.8153483333 91.6445877111
105.49374 1/27/16 107.9020252 92.2112173 91.7702572222
106.135693 1/26/16 107.3884654 92.5993051333 91.9087086222
103.616523 1/25/16 106.2601894 92.9043932333 92.0104783889
104.044492 1/22/16 105.1844376 93.1725208667 92.1294964333
103.042662 1/21/16 104.466622 93.4571833667 92.2496587889
100.572128 1/20/16 103.4822996 93.7045611333 92.3451953
98.607368 1/19/16 101.9766346 93.9253528667 92.4212911333
97.926515 1/15/16 100.838633 94.1519805 92.4889528333
98.27667 1/14/16 99.6850686 94.4852755667 92.5663714556
98.023779 1/13/16 98.681292 94.8072231 92.6483673778
101.11681 1/12/16 98.7902284 95.1975804333 92.7764629333
99.249322 1/11/16 98.9186192 95.5892347 92.9106414556
100.756926 1/8/16 99.4847014 96.0363297667 93.0633093333
101.700399 1/7/16 100.1694472 96.475968 93.2361287778
105.143585 1/6/16 101.5934084 97.1185661667 93.4646961222
107.847554 1/5/16 102.9395572 97.8334646 93.7341710889
108.508957 1/4/16 104.7914842 98.5571170333 93.9960033444
108.431151 12/31/15 106.3263292 99.3076795333 94.2828262444
109.578879 12/30/15 107.9020252 100.1415658 94.5297136111
110.862778 12/29/15 109.0458638 101.1401543667 94.7805461222
109.316259 12/28/15 109.3396048 102.0443956667 95.0162591889
110.279182 12/24/15 109.6936498 103.0066718667 95.2530028667
111.378282 12/23/15 110.283076 103.9559793 95.4796885111
108.75212 12/22/15 110.1177242 104.7522562667 95.6611166111
107.098618 12/21/15 109.3648922 105.405878 95.8165679556
108.115288 12/18/15 109.124698 105.2630688667 96.0052599889
109.170682 12/17/15 108.902998 105.2786418667 96.1969877778
112.181954 12/16/15 109.0637324 105.3761102333 96.4126142667
110.903858 12/15/15 109.49408 105.4254638 96.6131705889
109.451477 12/14/15 109.9646518 105.5194550333 96.8039988667
109.393384 12/11/15 110.220271 105.6494431667 96.9985270111
112.172269 12/10/15 110.8205884 105.8506623667 97.2228453222
114.437988 12/9/15 111.2717952 106.2113778667 97.4641906444
114.902746 12/8/15 112.0715728 106.5733196667 97.7109172667
115.793539 12/7/15 113.3399852 106.9983489 97.9634133889
117.003857 12/4/15 114.8620798 107.5460732 98.2371792444
118.291637 12/3/15 116.0859534 108.2022155 98.5461117111
121.728943 12/2/15 117.5441444 108.9956297667 98.8821557111
120.867197 12/1/15 118.7370346 109.7486473333 99.2356749
120.266877 11/30/15 119.6317022 110.4900839333 99.5902369556
120.053859 11/27/15 120.2417026 111.1213189 99.9329809333
121.622434 11/25/15 120.907862 111.8670893 100.2570866333
121.022114 11/24/15 120.7664962 112.5425955667 100.5536640889
122.193701 11/23/15 121.031797 113.2257056333 100.8918302889
119.782749 11/20/15 120.9349714 113.7136777667 101.2037512556
118.814495 11/19/15 120.6870986 114.0792424667 101.4673260667
115.599891 11/18/15 119.48259 114.3156069333 101.7060465778
115.532113 11/17/15 118.3845898 114.5523056667 101.9368441222
116.810209 11/16/15 117.3078914 114.79335 102.1918371889
115.919416 11/13/15 116.5352248 114.9619046 102.4376890556
118.252906 11/12/15 116.422907 115.2597928333 102.7189789222
120.993067 11/11/15 117.5015422 115.6169223333 103.0270406
128.971481 11/10/15 120.1894158 116.2033623 103.4035417667
130.075291 11/9/15 122.8424322 116.9141346667 103.7762047333
132.883237 11/6/15 126.2351964 117.7736219667 104.1922792444
126.357198 11/5/15 127.8560548 118.3816856333 104.5467575444
109.96465 11/4/15 125.6503714 118.4081512333 104.7340103778
110.545602 11/3/15 121.9651956 118.3536061667 104.9107508778
107.330997 11/2/15 117.4163368 118.2345108 105.0380483889
107.253535 10/30/15 112.2903964 118.1612460667 105.1653498111
106.827508 10/29/15 108.3844584 118.0757168667 105.3121257778
108.860841 10/28/15 108.1636966 117.9653359333 105.4717678111
108.618777 10/27/15 107.7783316 117.7713622333 105.6290444444
110.003382 10/26/15 108.3128086 117.6080501 105.7846302111
110.080844 10/23/15 108.8782704 117.4176269333 105.9577197333
112.975922 10/22/15 110.1079532 117.2833624333 106.1779989222
112.133538 10/21/15 110.7624926 117.0780924667 106.4018869444
114.011954 10/20/15 111.841128 116.8208595 106.6561565889
113.489096 10/19/15 112.5382708 116.5749228 106.9362819
113.247032 10/16/15 113.1715084 116.3409279667 107.212745
113.566558 10/15/15 113.2896356 116.1246846 107.4811946444
114.960847 10/14/15 113.8550974 115.9026317 107.7863185667
114.960847 10/13/15 114.044876 115.7005894667 108.0931716
116.752116 10/12/15 114.69748 115.5192033 108.4069589778
116.713385 10/9/15 115.3907506 115.4168911667 108.7497117
117.400844 10/8/15 116.1576078 115.3697694667 109.0941588444
114.854338 10/7/15 116.136306 115.3449177 109.4058805556
116.180842 10/6/15 116.380305 115.366542 109.7421757333
115.493382 10/5/15 116.1285582 115.3226477667 110.0858545222
113.634335 10/2/15 115.5127482 115.2464784 110.4495124556
112.859729 10/1/15 114.6045252 115.0667058333 110.7902981111
114.408942 9/30/15 114.515446 114.847235 111.1569430667
100.746872 9/29/15 111.428652 113.9064147 111.3552521
101.550517 9/28/15 108.640079 112.9555889 111.5406599444
104.881315 9/25/15 106.889475 112.0221915 111.7338971556
105.733376 9/24/15 105.4642044 111.3347307667 111.6598284222
104.639251 9/23/15 103.5102662 111.1572174667 111.6146701889
106.362743 9/22/15 104.6334404 111.0177888333 111.5825017444
107.480832 9/21/15 105.8195034 111.0227833333 111.5609193111
105.42779 9/18/15 105.9287984 110.9619251667 111.5475420889
109.832663 9/17/15 106.7486558 111.062097 111.5957523444
110.459178 9/16/15 107.9126412 111.1153749 111.6437910667
105.745868 9/15/15 107.7892662 111.0196112667 111.6674504556
104.010912 9/14/15 107.0952822 110.8198622667 111.6670773444
105.745868 9/11/15 107.1588978 110.6753630667 111.6971129667
105.17719 9/10/15 106.2278032 110.4154053333 111.7482803222
104.907301 9/9/15 105.1174278 110.1745307667 111.8182795778
107.037454 9/8/15 105.375745 109.9420474333 111.9195122333
105.042249 9/4/15 105.5820124 109.6604858667 111.9946853333
106.950702 9/3/15 105.8229792 109.4506082 112.0938733667
105.543457 9/2/15 105.8962326 109.1831715 112.1430583333
104.52176 9/1/15 105.8191244 108.8352019333 112.2016409778
107.172395 8/31/15 105.8461126 108.5755868667 112.2729239667
106.883232 8/28/15 106.2143092 108.2466240667 112.330511
105.23502 8/27/15 105.8711728 107.8640119 112.3315269444
102.931378 8/26/15 105.348757 107.3816963667 112.2769027667
101.225329 8/25/15 104.6894708 106.9273960667 112.1959735667
103.702467 8/24/15 103.9954852 106.5114502333 112.1434326333
106.642265 8/21/15 103.9472918 106.216413 112.1108035889
108.820607 8/20/15 104.6644092 106.0559554 112.0881128
111.538712 8/19/15 106.385876 106.0119215 112.1128067222
112.994154 8/18/15 108.739641 105.9647619 112.1429730778
113.726687 8/17/15 110.744485 106.3974224 112.1690664667
113.736328 8/14/15 112.1632976 106.8036161 112.2244465556
113.051983 8/13/15 113.0095728 107.0759717 112.2905950556
113.736328 8/12/15 113.449096 107.3427367667 112.3530510556
114.700195 8/11/15 113.7903042 107.6781015667 112.4144900889
116.184552 8/10/15 114.2818772 108.0054952 112.4589634
115.856833 8/7/15 114.7059782 108.2846952333 112.5139964556
115.827918 8/6/15 115.2611652 108.6313661667 112.5848458
117.109863 8/5/15 115.9358722 108.8739395 112.6705844556
118.854461 8/4/15 116.7667254 109.1537822667 112.7448310333
118.835186 8/3/15 117.2968522 109.5900928667 112.7936887889
121.34124 7/31/15 118.3937336 110.1677704667 112.8652276111
122.5268 7/30/15 119.73351 110.7271348667 112.9400416222
122.334022 7/29/15 120.7783418 111.2990292667 112.9992656778
122.035225 7/28/15 121.4144946 111.8699600667 113.0408611
120.483398 7/27/15 121.744137 112.3181582 113.0270217111
122.266551 7/24/15 121.9291992 112.8923016 113.0425700889
124.165378 7/23/15 122.2569148 113.4661241333 113.0858867667
125.331649 7/22/15 122.8564402 114.1257305333 113.1445288778
125.562983 7/21/15 123.5619918 114.8271046333 113.1883127556
125.794301 7/20/15 124.6241724 115.4478348333 113.2413370556
126.035268 7/17/15 125.3779158 116.0862360333 113.2840211333
128.184703 7/16/15 126.1817808 116.8512254667 113.3773761778
127.799147 7/15/15 126.6752804 117.6801511 113.4772056444
130.391952 7/14/15 127.6410742 118.6523718667 113.6415618778
129.418451 7/13/15 128.3659042 119.5095713333 113.7958545222
125.013571 7/10/15 128.1615648 120.1219482 113.8870029889
124.329234 7/9/15 127.390471 120.6389024333 113.9804454111
124.859349 7/8/15 126.8025114 121.0829236667 114.0538503333
128.955785 7/7/15 126.515278 121.6149780333 114.1423249778
127.828062 7/6/15 126.1972002 122.0850238667 114.1296203222
129.890737 7/2/15 127.1726334 122.6235041667 114.1275697222
128.444936 7/1/15 127.9957738 123.1366026 114.0782552667
127.577462 6/30/15 128.5393964 123.5979737333 114.0918137556
128.994347 6/29/15 128.5471088 124.0744454667 114.3032548333
131.914864 6/26/15 129.3644692 124.5987892 114.5406910778
131.249793 6/25/15 129.6362804 125.1118878667 114.8064554778
132.676312 6/24/15 130.4825556 125.673501 115.0889307778
134.035366 6/23/15 131.7741364 126.2376844333 115.3912403111
133.747239 6/22/15 132.7247148 126.7341103667 115.6677558444
134.688455 6/19/15 133.279433 127.2625526667 115.9574189333
133.977744 6/18/15 133.8250232 127.6837694667 116.2238007333
129.377367 6/17/15 133.1652342 127.9121217 116.4382065444
129.050815 6/16/15 132.168324 128.1360148 116.6168164667
128.743491 6/15/15 131.1675744 128.3596236667 116.8013715
129.895984 6/12/15 130.2090802 128.6733765333 116.9778607222
130.395404 6/11/15 129.4926122 128.9443383 117.1657085889
130.212923 6/10/15 129.6597234 129.1459231333 117.3542184889
130.914021 6/9/15 130.0323646 129.3320022 117.5469680778
131.029266 6/8/15 130.4895196 129.5142116333 117.7255060667
131.672756 6/5/15 130.844874 129.7101601333 117.9111939444
131.653544 6/4/15 131.096502 129.897436 118.0767653667
131.442251 6/3/15 131.3423676 130.0060209333 118.2404194333
130.011229 6/2/15 131.1618092 130.079757 118.3805348222
126.390479 6/1/15 130.2340518 129.9463745667 118.5087141667
125.237971 5/29/15 128.9470948 129.8070252333 118.6093489333
126.630583 5/28/15 127.9425026 129.8609256333 118.7330956111
123.182686 5/27/15 126.2905896 129.8227073667 118.8391884
123.355568 5/26/15 124.9594574 129.7725813333 118.9558088333
127.763864 5/22/15 125.2341344 129.7328506333 119.1041968556
126.323243 5/21/15 125.4511888 129.68269 119.3883787556
126.188786 5/20/15 125.3628294 129.5592916333 119.6621373
125.526098 5/19/15 125.8315118 129.4619970333 119.8915237778
127.283657 5/18/15 126.6171296 129.4522035333 120.1309713444
127.840699 5/15/15 126.6324966 129.4137486 120.3887652111
126.476913 5/14/15 126.6632306 129.2324835667 120.6122559889
124.066265 5/13/15 126.2387264 128.9930326333 120.7965385778
127.927133 5/12/15 126.7189334 128.8347266667 121.0465312778
129.310131 5/11/15 127.1242282 128.6772188333 121.2629475889
129.070028 5/8/15 127.370094 128.5213118 121.4697348111
128.772302 5/7/15 127.8291718 128.3241067 121.7255840778
128.637845 5/6/15 128.7434878 128.1461100667 121.9992166667
130.040041 5/5/15 129.1660694 128.1681992 122.2691519222
130.568271 5/4/15 129.4176974 128.2187810667 122.5512750444
130.73154 5/1/15 129.7499998 128.2850493667 122.8382110333
128.128826 4/30/15 129.6213046 128.2261441 123.0725596111
128.762703 4/29/15 129.6462762 128.1717207333 123.3361202111
129.521424 4/28/15 129.5425528 128.1486707667 123.5869060111
130.328168 4/27/15 129.4945322 128.1291423333 123.8622916889
131.067691 4/24/15 129.5617624 128.1304231667 124.1572464778
131.932057 4/23/15 130.3224086 128.1390665333 124.4323538333
130.990856 4/22/15 130.7680392 128.1169769333 124.7002163222
130.568271 4/21/15 130.9774086 128.0878442667 124.9816968889
131.528685 4/20/15 131.217512 128.1384261333 125.2994447444
128.484175 4/17/15 130.7008088 128.208216 125.6023208111
131.884048 4/16/15 130.691207 128.4297519 125.9154494889
132.124152 4/15/15 130.9178662 128.6128708667 126.1985815667
131.663143 4/14/15 131.1368406 128.8955527667 126.4523875222
132.085727 4/13/15 131.248249 129.1865580667 126.6806876889
132.652368 4/10/15 132.0818876 129.3495082 126.8991122889
134.707653 4/9/15 132.6466086 129.6289885333 127.1322341333
133.920121 4/8/15 133.0058024 129.8866997 127.3564985
133.680018 4/7/15 133.4091774 130.1584970333 127.5856988889
132.364255 4/6/15 133.464883 130.3278503 127.7926758556
129.338943 4/2/15 132.802198 130.3777917667 127.9553286111
127.446926 4/1/15 131.3500526 130.4101255333 128.0804661
126.294432 3/31/15 129.8249148 130.4843977667 128.1964394222
127.033955 3/30/15 128.4957022 130.4546251667 128.3209509444
126.025517 3/27/15 127.2279546 130.3451380333 128.4200137667
126.745828 3/26/15 126.7093316 130.2676647 128.5076956222
127.600596 3/25/15 126.7400656 130.2286078333 128.6050890667
127.95595 3/24/15 127.0723692 130.205878 128.6785858444
128.089905 3/23/15 127.2835592 130.1408734667 128.7403981222
127.429695 3/20/15 127.5643948 130.0362542667 128.7970167111
126.913017 3/19/15 127.5978326 129.9089701667 128.8512144
126.5877 3/18/15 127.3952534 129.8575993 128.9190399778
123.525869 3/17/15 126.5092372 129.6830381667 128.9330324
124.099955 3/16/15 125.7112472 129.5023225333 128.9323054778
124.396567 3/13/15 125.1046216 129.3046025 128.9219156778
124.846275 3/12/15 124.6912732 129.0972219667 128.9139522556
122.148042 3/11/15 123.8033416 128.7710881333 128.8734382667
124.827149 3/10/15 124.0635976 128.5656312333 128.8600147222
127.123519 3/9/15 124.6683104 128.4508061667 128.8482237889
126.233666 3/6/15 125.0357302 128.2743055333 128.8308295556
128.491769 3/5/15 125.764829 128.2745586667 128.8097164111
129.113713 3/4/15 127.1579632 128.1822141667 128.8063304333
130.060958 3/3/15 128.204725 128.1134410333 128.8624125111
132.098996 3/2/15 129.1998204 128.1279694667 128.9487432
131.477067 2/27/15 130.2485006 128.1076808 129.0222734
131.544037 2/26/15 130.8589542 128.0707364333 129.0510317556
132.462594 2/25/15 131.5287304 127.9959011333 129.1025265556
132.1277 2/24/15 131.9420788 127.9361537667 129.1273817
132.682659 2/23/15 132.0588114 127.9029084667 129.1744675111
133.285462 2/20/15 132.4204904 127.9336153667 129.2378897333
131.056063 2/19/15 132.3228956 127.9908527 129.2607976889
130.529807 2/18/15 131.9363382 128.0936154 129.2454081667
130.453259 2/17/15 131.60145 128.2322429667 129.2365577889
129.362482 2/13/15 130.9374146 128.3098605333 129.1997374556
129.936581 2/12/15 130.2676384 128.4402293333 129.1541954
129.333778 2/11/15 129.9231814 128.5264943333 129.1051569444
129.276371 2/10/15 129.6724942 128.5823535 129.0450226778
130.214054 2/9/15 129.6246532 128.6576236333 129.0032039
132.874021 2/6/15 130.326961 128.8170941667 129.0420556111
135.648816 2/5/15 131.469408 129.0910648667 129.1153667333
133.677763 2/4/15 132.338205 129.3165564 129.1701919778
163.454094 2/3/15 139.1737496 130.5454362 129.5430598667
160.554921 2/2/15 145.241923 131.7797379333 129.8781656111
159.684208 1/30/15 150.6039604 132.9658797 130.2056243333
162.688632 1/29/15 156.0119236 134.2422818667 130.5586755667
159.023998 1/28/15 161.0811706 135.3815393 130.8697281444
160.267871 1/27/15 160.443926 136.6522002667 131.1874516444
161.980578 1/26/15 160.7290574 137.8906479 131.5244186889
161.48304 1/23/15 161.0888238 139.0359652667 131.8582052333
163.454094 1/22/15 161.2419162 140.2766462 132.2297926222
162.200658 1/21/15 161.8772482 141.4002758333 132.6276835
160.956785 1/20/15 162.015031 142.4617115667 133.0245592111
162.707773 1/16/15 162.16047 143.5499387333 133.4254168778
162.143251 1/15/15 162.2925122 144.5514139 133.8583120444
164.860625 1/14/15 162.5738184 145.6641991667 134.3194793444
166.142764 1/13/15 163.3622396 146.8174900667 134.7459115667
166.889085 1/12/15 164.5486996 147.9650397667 135.1966431444
168.391304 1/9/15 165.6854058 149.1738265667 135.6655600111
170.85991 1/8/15 167.4287376 150.4464016 136.1692690333
171.060835 1/7/15 168.6687796 151.7055807 136.6556821222
166.879522 1/6/15 168.8161312 152.899696 137.0894468222
170.1997 1/5/15 169.4782542 154.2220257667 137.5752555667
175.194317 1/2/15 170.8388568 155.7133943667 138.1433450333
177.165371 12/31/14 172.099949 157.306824 138.6904365667
178.189164 12/30/14 173.5256148 158.9152434333 139.2335369333
178.667575 12/29/14 175.8832254 160.5597033333 139.7846207889
177.12709 12/26/14 177.2687034 162.1547273 140.3218962111
176.390346 12/24/14 177.5079092 163.6939370333 140.8524795556
175.720558 12/23/14 177.2189466 165.1221549333 141.3600408556
172.017653 12/22/14 175.9846444 166.3344495 141.8205895444
170.671912 12/19/14 174.3855118 167.5675878 142.2643714556
172.36125 12/18/14 173.4323438 167.864493 142.7558428333
171.034587 12/17/14 172.361192 168.2138152 143.2255304333
168.553067 12/16/14 170.9276938 168.5094438333 143.6592153556
171.826769 12/15/14 170.889517 168.8140484 144.1203109222
173.363409 12/12/14 171.4278164 169.2920287667 144.5902633444
172.676215 12/11/14 171.4908094 169.7056402333 145.0429762111
171.893587 12/10/14 171.6626094 170.0360738667 145.497451
174.126959 12/9/14 172.7773878 170.4575378333 145.9814364222
174.737796 12/8/14 173.3595932 170.8336612333 146.4615376556
174.947773 12/5/14 173.676466 171.2585650667 146.9777998556
174.814153 12/4/14 174.1040536 171.7204773333 147.4548010222
174.92868 12/3/14 174.7110722 172.1278409 147.9304068889
172.351711 12/2/14 174.3560226 172.4681229 148.3825020889
173.019812 12/1/14 174.0124258 172.7400958 148.8373252556
176.474859 11/28/14 174.317843 173.0844989667 149.3242418222
173.773823 11/26/14 174.109777 173.3139902333 149.7583103778
174.317843 11/25/14 173.9876096 173.5115415333 150.2071739556
173.057997 11/24/14 174.1288668 173.5848111 150.6447070556
171.845862 11/21/14 173.8940768 173.6109786667 151.0833915778
171.588161 11/20/14 172.9167372 173.7679333 151.5528273333
171.473633 11/19/14 172.4566992 173.8103977333 152.0420129667
168.514882 11/18/14 171.296107 173.5877499 152.5111290778
168.028126 11/17/14 170.2901328 173.2831750667 152.9666198667
166.300602 11/14/14 169.1810808 172.8868896667 153.4141208111
165.279351 11/13/14 167.9193188 172.4406155333 153.8422710667
165.050281 11/12/14 166.6346484 172.0380552333 154.2583786778
163.275048 11/11/14 165.5866816 171.6008786333 154.6508131
164.086308 11/10/14 164.798318 171.2130703 155.0507731333
166.071533 11/7/14 164.7525042 171.0148663 155.4801268889
163.580459 11/6/14 164.4127258 170.7784845333 155.8875429111
157.271649 11/5/14 162.8569994 170.2754978333 156.2284756778
156.670351 11/4/14 161.53606 169.7966899667 156.5967477
158.130634 11/3/14 160.3449252 169.4492755333 156.9748663556
157.328913 10/31/14 158.5964012 168.9660136667 157.3407813111
158.541048 10/30/14 157.588519 168.4719349667 157.7151676778
154.417886 10/29/14 157.0177664 167.863324 158.0737215
153.587533 10/28/14 156.4012028 167.2531222 158.3932813222
153.997947 10/27/14 155.5746654 166.5821551333 158.6918860778
152.948064 10/24/14 154.6984956 165.8558307333 158.9887127222
153.835681 10/23/14 153.7574222 165.1520943333 159.2703117444
153.25349 10/22/14 153.524543 164.4334055667 159.5385314889
153.816603 10/21/14 153.570357 163.7296696667 159.8024831
150.037037 10/20/14 152.778175 162.9858472 160.0017946667
149.130328 10/17/14 152.0146278 162.1895310667 160.1979420111
150.485622 10/16/14 151.344616 161.3232231667 160.4084040667
149.578913 10/15/14 150.6097006 160.5167261667 160.5985853889
150.542886 10/14/14 149.9549572 159.7242276 160.8031985667
150.352002 10/13/14 150.0179502 158.9673611 160.9995246
153.119855 10/10/14 150.8158556 158.3431608667 161.2199067444
155.610929 10/9/14 151.840917 157.8105864667 161.4927385889
158.541048 10/8/14 153.633344 157.3795003 161.8039746
155.687285 10/7/14 154.6622238 156.9519137333 162.0843526667
156.899421 10/6/14 155.9717076 156.5809569 162.3903186556
158.817828 10/3/14 157.1113022 156.3315311 162.7112214
159.505022 10/2/14 157.8901208 156.1390534667 163.0464574444
155.916355 10/1/14 157.3651822 155.8345892667 163.3424572667
157.223925 9/30/14 157.6725102 155.6328851667 163.6425669444
157.510258 9/29/14 157.7946776 155.4136835 163.9163029111
158.092463 9/26/14 157.6496046 155.1477145 164.1656767667
157.405269 9/25/14 157.229654 154.9418748333 164.4293157222
159.96316 9/24/14 158.039015 155.0315918667 164.3905275667
161.833832 9/23/14 158.9609964 155.2037079 164.4047376889
161.672009 9/22/14 159.7933466 155.3217537333 164.4268243667
163.709091 9/19/14 160.9166722 155.5344263333 164.4381628
164.527733 9/18/14 162.341165 155.7339825 164.4993154111
164.470621 9/17/14 163.2426572 156.0690736667 164.5460126333
164.299284 9/16/14 163.7357476 156.4261320333 164.5717760333
162.766712 9/15/14 163.9546882 156.7184242 164.5860390556
165.432042 9/12/14 164.2992784 157.1345568 164.6080162556
164.937061 9/11/14 164.381144 157.5046028 164.6384207333
166.298282 9/10/14 164.7466762 157.9394292 164.6977707
165.175038 9/9/14 164.921827 158.3180437 164.7251847556
164.204088 9/8/14 165.2093022 158.7902787333 164.7480829444
164.584845 9/5/14 165.0398628 159.3054293 164.7450187222
164.166018 9/4/14 164.8856542 159.7614425 164.7230548778
160.920009 9/3/14 163.8099996 160.1394790333 164.6567318111
161.643453 9/2/14 163.1036826 160.5094979333 164.5817556889
161.062789 8/29/14 162.4754228 160.8665241667 164.4728987889
160.920009 8/28/14 161.7424556 161.1265293 164.3602229444
161.519701 8/27/14 161.2131922 161.3234883667 164.3006693778
160.87241 8/26/14 161.2036724 161.4012004333 164.1970328222
161.786248 8/25/14 161.2322314 161.6044992 164.0480542778
161.605383 8/22/14 161.3407502 161.7613646 163.8751655222
161.12943 8/21/14 161.3826344 161.838418 163.6856129222
161.186542 8/20/14 161.3160026 161.8944686667 163.4913792222
158.968595 8/19/14 160.9352396 161.99621 163.2896181667
157.407467 8/18/14 160.0594834 162.0023280667 163.0786972889
155.674988 8/15/14 158.8734044 161.9411524 162.8559687333
155.3323 8/14/14 157.7139784 161.8491469667 162.6705759222
154.437519 8/13/14 156.3641738 161.7502219667 162.4901937778
154.951543 8/12/14 155.5607634 161.5831680667 162.2967525889
154.932501 8/11/14 155.0657702 161.3531237 162.1178405222
152.724082 8/8/14 154.475589 161.0548594667 161.9419629111
150.515649 8/7/14 153.5122588 160.6150780667 161.7051726889
149.335293 8/6/14 152.4918136 160.1086634 161.4381936222
149.040204 8/5/14 151.3095458 159.5943161667 161.1755712778
148.783185 8/4/14 150.0796826 159.0771128667 160.9187890333
147.117346 8/1/14 148.9583354 158.5554673333 160.6186822222
148.364343 7/31/14 148.5280742 157.9865440333 160.3256438556
151.686506 7/30/14 148.9983168 157.5448588667 160.0671853333
150.715556 7/29/14 149.3333872 157.0254346667 159.7994231444
152.229086 7/28/14 150.0225674 156.5939029333 159.5472054333
151.962553 7/25/14 150.9916088 156.1858517667 159.3206592333
153.752144 7/24/14 152.069169 155.8247617333 159.1065740333
151.829287 7/23/14 152.0977252 155.4135373667 158.8327343444
151.572268 7/22/14 152.2690676 155.101946 158.5860504
150.18249 7/21/14 151.8597484 154.7199139 158.3178798111
150.106336 7/18/14 151.488505 154.3546988 158.0628613556
149.630382 7/17/14 150.6641526 153.9783779 157.8160226889
150.401425 7/16/14 150.3785802 153.6077687 157.5806145111
151.220066 7/15/14 150.3081398 153.2860239 157.3555748778
151.791217 7/14/14 150.6298852 152.9528562 157.1697563778
151.477086 7/11/14 150.9040352 152.6152463 156.9858559333
152.276685 7/10/14 151.4332958 152.3201548 156.8300346333
155.08481 7/9/14 152.3699728 152.1167637333 156.7167619556
153.142924 7/8/14 152.7545444 151.9225747 156.5844579889
154.094832 7/7/14 153.2152674 151.8121535333 156.4824555889
155.04674 7/3/14 153.9291982 151.7912119333 156.3820159444
153.685504 7/2/14 154.210962 151.7363187333 156.2443934
153.856855 7/1/14 153.965371 151.7169632667 156.1363533556
152.962059 6/30/14 153.929198 151.6506471333 156.0884690222
152.70504 6/27/14 153.6512396 151.5763984333 156.0444100111
149.525672 6/26/14 152.547026 151.4697847667 155.9487993222
148.440497 6/25/14 151.4980246 151.4006130333 155.8500391444
149.87787 6/24/14 150.7022276 151.4186989333 155.7537816111
148.15983 6/23/14 149.7417818 151.3893531333 155.6842476556
147.666259 6/20/14 148.7340256 151.3521222667 155.6184557222
146.413315 6/19/14 148.1115542 151.3286545667 155.5341820333
148.074406 6/18/14 148.038336 151.31899 155.4800302778
146.830963 6/17/14 147.4289546 151.1571385667 155.4022000778
145.226821 6/16/14 146.8423528 150.9741807333 155.3130148667
145.73938 6/13/14 146.456977 150.7578572 155.2232679444
144.932573 6/12/14 146.1608286 150.5235245333 155.1665516778
145.644469 6/11/14 145.6748412 150.2532687 155.1278199111
146.792987 6/10/14 145.667246 150.0853920333 155.0867906333
147.419459 6/9/14 146.1057736 149.9469650667 155.0627967
146.650613 6/6/14 146.2880202 149.8292358333 155.0195492222
146.432303 6/5/14 146.5879662 149.7067680667 154.9759970111
147.514384 6/4/14 146.9619492 149.6362348 154.913714
146.432303 6/3/14 146.8898124 149.5039307333 154.8117292667
145.388182 6/2/14 146.483557 149.3095346 154.6655863111
145.68243 5/30/14 146.2899204 149.1059083667 154.5544212556
145.28377 5/29/14 146.0602138 148.8994645 154.4253584667
144.847149 5/28/14 145.5267668 148.6518133 154.2701287
145.701418 5/27/14 145.3805898 148.3390335667 154.1167553222
144.961048 5/23/14 145.295163 148.0663043667 153.9950296889
144.182701 5/22/14 144.9952172 147.7359 153.8501272
143.157583 5/21/14 144.5699798 147.3395947667 153.6906530333
142.626022 5/20/14 144.1257544 146.9709453667 153.5188036889
143.318944 5/19/14 143.6492596 146.6196816667 153.3622889667
142.160925 5/16/14 143.089235 146.2596438667 153.1644863556
139.977774 5/15/14 142.2482496 145.8354016667 152.9216412667
140.025237 5/14/14 141.6217804 145.5187205 152.6811215778
141.581916 5/13/14 141.4129592 145.2901011333 152.4352640778
139.854374 5/12/14 140.7200452 144.9559846 152.1611156444
141.249692 5/9/14 140.5377986 144.7256466667 151.9031053222
144.268139 5/8/14 141.3958716 144.612376 151.6805370444
144.809173 5/7/14 142.3526588 144.5589046 151.4810088333
146.071604 5/6/14 143.2505964 144.4921445333 151.2658928556
147.941519 5/5/14 144.8680254 144.5291630667 151.0770535
147.125211 5/2/14 146.0431292 144.5924427333 150.8640193778
145.606493 5/1/14 146.3108 144.5880131667 150.6465911
143.679629 4/30/14 146.0848912 144.5462483667 150.4185415556
144.571874 4/29/14 145.7849452 144.5104952 150.1961752111
143.774554 4/28/14 144.9515522 144.4098807667 149.9696033889
145.312245 4/25/14 144.588959 144.3396403 149.7961837889
146.755025 4/24/14 144.8186654 144.3431207 149.6307568111
146.024141 4/23/14 145.2875678 144.3295153 149.4636607222
146.992324 4/22/14 145.7716578 144.3121133 149.3089086667
146.100079 4/21/14 146.2367628 144.3010391667 149.1375795333
146.536715 4/17/14 146.4816568 144.3393236 148.9782940333
147.172673 4/16/14 146.5651864 144.3889983667 148.8159209778
147.447934 4/15/14 146.849945 144.4611371667 148.6586159889
146.546201 4/14/14 146.7607204 144.5177722333 148.4965801111
145.748881 4/11/14 146.6904808 144.5193543333 148.3250505444
145.976679 4/10/14 146.5784736 144.5532087 148.1806959222
149.441249 4/9/14 147.0321888 144.7284936333 148.0921823889
147.998468 4/8/14 147.1422956 144.8898564667 148.0068877222
147.675746 4/7/14 147.3682046 145.0581806 147.9218149
150.58028 4/4/14 148.3344844 145.3002251333 147.8789566889
154.415021 4/3/14 150.0221528 145.708695 147.8729953333
155.107943 4/2/14 151.1554916 146.2130339667 147.8749446889
155.402192 4/1/14 152.6362364 146.7255991333 147.9047014667
152.75393 3/31/14 153.6518732 147.0979996 147.9295712556
150.200607 3/28/14 153.5759386 147.4428740333 147.9391858556
149.004613 3/27/14 152.493857 147.7013714 147.9387904
148.530015 3/26/14 151.1782714 147.8434339333 147.9359774
147.922536 3/25/14 149.6823402 147.9472127 147.9449239556
151.443376 3/24/14 149.4202294 148.1262717667 147.9791354333
152.41823 3/21/14 149.863754 148.2754954667 147.9872657
151.878754 3/20/14 150.4385822 148.4339469 148.0001901222
152.626453 3/19/14 151.2578698 148.6679455667 148.0046053111
155.030474 3/18/14 152.6794574 149.0463070667 148.0386933222
152.863068 3/17/14 152.9633958 149.3226802 148.0288147
151.509635 3/14/14 152.7816768 149.5805162333 148.0252630111
150.875507 3/13/14 152.5810274 149.7659583 148.0175212222
153.86633 3/12/14 152.8290028 150.0030018 148.0584527778
153.544522 3/11/14 152.5318124 150.2536811667 148.0966548444
155.494232 3/10/14 153.0580452 150.5370781 148.1618087333
155.26709 3/7/14 153.8095362 150.8426451333 148.2158716778
153.478277 3/6/14 154.3300902 151.0740305333 148.2409629111
152.806283 3/5/14 154.1180808 151.2618175333 148.2522414222
153.270055 3/4/14 154.0631874 151.4558882333 148.2721633
151.689465 3/3/14 153.302234 151.6273303667 148.2656386333
152.456097 2/28/14 152.7400354 151.8509042333 148.2364307111
153.128077 2/27/14 152.6699954 152.0892841667 148.2362657444
153.440411 2/26/14 152.796821 152.2225895667 148.2289944
151.424457 2/25/14 152.4277014 152.3367892 148.1887468111
150.743003 2/24/14 152.238409 152.4390311 148.1560523556
149.919571 2/21/14 151.7311038 152.4170074667 148.1123047556
149.219199 2/20/14 150.9493282 152.2438134 148.0707174222
148.566137 2/19/14 149.9744734 152.0257532 148.0247296111
148.736494 2/18/14 149.4368808 151.8035632667 148.0159609667
149.910112 2/14/14 149.2703026 151.7087693333 148.0322900222
147.790032 2/13/14 148.8443948 151.6284168333 148.0090918222
146.228375 2/12/14 148.24623 151.5358755667 147.9876312111
148.405241 2/11/14 148.2140508 151.5317164333 147.9958421222
146.938222 2/10/14 147.8543964 151.4989059667 148.0016744222
147.543957 2/7/14 147.3811654 151.3689253333 147.9957805444
144.079902 2/6/14 146.6391394 151.0909810667 147.9652132
140.748367 2/5/14 145.5431378 150.7199681667 147.9154526
145.9255 2/4/14 145.0471896 150.4966030667 147.9175206
145.433351 2/3/14 144.7462154 150.1766989667 147.9230848
148.490419 1/31/14 144.9355078 150.030944 147.9547064667
149.758674 1/30/14 146.0712622 149.9725786333 147.9876585444
147.184297 1/29/14 147.3584482 149.8495383 147.9850456333
148.348455 1/28/14 147.8430392 149.6656091333 148.0039105444
148.547204 1/27/14 148.4658098 149.4990318667 148.0274094444
149.181332 1/24/14 148.6039924 149.2886018667 148.0459310889
150.156187 1/23/14 148.683495 149.1182384333 148.0873075778
151.301412 1/22/14 149.506918 149.0456762667 148.1530101333
152.285726 1/21/14 150.2943722 149.0283243667 148.2263800889
153.790612 1/17/14 151.3430538 149.0456762667 148.3209005556
154.566703 1/16/14 152.420128 149.1415842 148.4288956
159.081331 1/15/14 154.2051568 149.3624253333 148.5775613
158.503988 1/14/14 155.645672 149.5416223667 148.7280384111
158.532381 1/13/14 156.895003 149.7113547 148.8874793
164.637058 1/10/14 159.0642922 150.1517747333 149.1261401333
163.624351 1/9/14 160.8758218 150.581153 149.3594549
163.094335 1/8/14 161.6784226 151.0203118 149.5791814667
166.009425 1/7/14 163.17951 151.579986 149.8441648
165.327971 1/6/14 164.538628 152.1387138 150.1258336556
167.7036 1/3/14 165.1519364 152.7709506667 150.4333710222
165.981032 1/2/14 165.6232726 153.306648 150.7044723111
167.116798 12/31/13 166.4277652 153.9508735333 151.0073881333
166.899101 12/30/13 166.6057004 154.6398977333 151.2923815667
166.548915 12/27/13 166.8498892 155.2446868667 151.5399457444
166.548915 12/26/13 166.6189522 155.8983766333 151.7814984333
166.6057 12/24/13 166.7438858 156.5337680667 152.0096550556
165.081894 12/23/13 166.336905 157.2338344667 152.2001036667
165.251826 12/20/13 166.00745 158.0506164333 152.4015105
165.336785 12/19/13 165.765024 158.6976592667 152.6207359667
167.177634 12/18/13 165.8907678 159.4224687 152.8818249111
164.59101 12/17/13 165.4878298 159.9591550667 153.1042597556
165.733274 12/16/13 165.6181058 160.4916417333 153.3482455333
165.383989 12/13/13 165.6445384 161.0982981333 153.5712649111
163.335454 12/12/13 165.2442722 161.5978647667 153.7554919
161.513475 12/11/13 164.1114404 162.0300738 153.9275956111
162.117651 12/10/13 163.6167686 162.4612844333 154.0956548
161.598434 12/9/13 162.7898006 162.8426926667 154.2678587444
162.646304 12/6/13 162.2422636 163.2208557333 154.4468541778
163.788582 12/5/13 162.3328892 163.6042842667 154.6314753889
163.91131 12/4/13 162.8124562 163.9416408667 154.8144017889
163.458167 12/3/13 163.0805594 164.238023 155.0023125222
164.3078 12/2/13 163.6224326 164.4122386333 155.2085227333
165.421744 11/29/13 164.1775206 164.6428305 155.4245790111
164.553241 11/27/13 164.3304524 164.8435258333 155.5924900333
165.544472 11/26/13 164.6570848 164.8737729667 155.7874456333
165.68607 11/25/13 165.1026654 164.9424969333 155.9875603444
165.223506 11/22/13 165.2858066 165.0134693 156.1502628556
162.353658 11/21/13 164.6721894 164.8916104 156.2384699333
162.372543 11/20/13 164.2360498 164.7930961333 156.3191877111
163.562011 11/19/13 163.8395576 164.6550431667 156.4098523667
163.382658 11/18/13 163.3788752 164.5684307 156.5279493444
166.05424 11/15/13 163.545022 164.5330121 156.7041008222
166.781144 11/14/13 164.4305192 164.5290802 156.9016178333
166.214737 11/13/13 165.198958 164.5179409333 157.0981147444
161.891094 11/12/13 164.8647746 164.3626802333 157.2533209444
162.872875 11/11/13 164.762818 164.2382527333 157.3803153778
163.713058 11/8/13 164.2945816 164.1926248667 157.5058134667
163.137202 11/7/13 163.5657932 164.1221374 157.6309073333
170.415652 11/6/13 164.4059762 164.2914329667 157.8285651
161.607884 11/5/13 164.3493342 164.1057746333 157.9016474333
160.097436 11/4/13 163.7942464 163.9559888333 157.9820293
159.351661 11/1/13 162.921967 163.7432684 158.0691629222
156.368534 10/31/13 161.5682334 163.4427532333 158.1301965556
157.482493 10/30/13 158.9816016 163.2476545333 158.1703761444
156.340214 10/29/13 157.9280676 163.0752125 158.2014393889
155.811562 10/28/13 157.0708928 162.8650095333 158.2049652778
155.330099 10/25/13 156.2665804 162.6560650333 158.2056653778
155.481147 10/24/13 156.089103 162.4172264667 158.2279194889
155.018583 10/23/13 155.596321 162.1248931667 158.2525006
157.208717 10/22/13 155.7700216 161.9014734 158.2962635111
154.452162 10/21/13 155.4981416 161.6012732333 158.3269601444
154.725923 10/18/13 155.3773064 161.2818773333 158.3521804333
152.630183 10/17/13 154.8071136 160.8554919667 158.3466482778
149.798104 10/16/13 153.7630178 160.3636540667 158.3061782
149.845308 10/15/13 152.290336 159.8403486 158.2886321
152.082661 10/14/13 151.8164358 159.3869016333 158.3035171889
152.309218 10/11/13 151.3330948 158.9564253667 158.3300688222
154.480481 10/10/13 151.7031544 158.6939861333 158.3885275111
153.309883 10/9/13 152.4055102 158.3918974667 158.4412358
152.082661 10/8/13 152.8529808 158.0092524667 158.4784154333
155.150746 10/7/13 153.4665978 157.7348554 158.5366447
157.359765 10/4/13 154.4767072 157.4450395667 158.6429750667
155.27346 10/3/13 154.635303 157.0614501 158.7434760111
154.829766 10/2/13 154.9392796 156.6819510667 158.8148596222
155.698269 10/1/13 155.6624012 156.4755235667 158.9121934778
155.509467 9/30/13 155.7341454 156.2300766333 159.0006991444
156.359099 9/27/13 155.5340122 155.9849446667 159.1371346667
156.264691 9/26/13 155.7322584 155.7558609667 159.3095382667
153.876305 9/25/13 155.5415662 155.2045494 159.3978805444
155.556661 9/24/13 155.5132446 155.0028419667 159.5103617667
155.387155 9/23/13 155.4887822 154.8458326 159.5869921667
157.581412 9/20/13 155.7332448 154.7868243 159.6739114778
158.504313 9/19/13 156.1811692 154.8580169333 159.7996894333
158.32538 9/18/13 157.0709842 154.8861131667 159.9105441556
156.969272 9/17/13 157.3535064 154.9070817667 160.0041226889
157.468408 9/16/13 157.769757 154.9623099667 160.0962013111
156.65851 9/13/13 157.5851766 155.0065903333 160.1684493444
153.560177 9/12/13 156.5963494 154.942558 160.1935467333
154.351235 9/11/13 155.8015204 154.9203130667 160.2164968333
153.541338 9/10/13 155.1159336 154.7980671 160.2137271222
156.084048 9/9/13 154.8390616 154.8524633 160.2305865111
155.556661 9/6/13 154.6186918 154.8801545667 160.1914235111
156.328895 9/5/13 155.1724354 155.0034449667 160.1672558111
156.95986 9/4/13 155.6941604 155.2421701667 160.1497833556
157.38364 9/3/13 156.4626208 155.4934479 160.0691898222
155.773272 8/30/13 156.4004656 155.6164682667 159.9819556111
156.460739 8/29/13 156.5812812 155.7548523 159.9082489889
155.905115 8/28/13 156.4965252 155.8023401 159.7959788778
156.121711 8/27/13 156.3288954 155.8960677 159.6936871
160.293629 8/26/13 156.9108932 156.1697666333 159.6113540889
161.649723 8/23/13 158.0861834 156.3863992 159.5632284333
162.318365 8/22/13 159.2577086 156.5516858667 159.5099125111
161.847494 8/21/13 160.4461844 156.7708203333 159.4537835444
161.951086 8/20/13 161.6120594 157.0081976667 159.4026965556
160.312453 8/19/13 161.6158242 157.1620038 159.3334025333
162.054678 8/16/13 161.6968152 157.3801775 159.2828356222
164.277186 8/15/13 162.0885794 157.6441137333 159.2738944222
166.462016 8/14/13 163.0114838 157.9840245667 159.2873409778
168.128901 8/13/13 164.2470468 158.4591111 159.3183644889
167.70512 8/12/13 165.7255802 158.8640597333 159.3242254444
168.52443 8/9/13 167.0195306 159.3019689 159.3679301111
167.347254 8/8/13 167.6335442 159.6274969667 159.3858632222
163.043509 8/7/13 166.9498428 159.7788035 159.3598578889
178.469206 8/6/13 169.0179038 160.4502643667 159.5280106889
177.329708 8/5/13 170.9428214 161.1289455667 159.7037466111
177.075434 8/2/13 172.6530222 161.7825131 159.8699442
176.09603 8/1/13 174.4027774 162.4304304333 160.0310286
171.453243 7/31/13 176.0847242 163.0268659667 160.1288834778
171.057714 7/30/13 174.6024258 163.5837486 160.2096516111
169.786359 7/29/13 173.093756 164.1252493 160.2749299333
170.436162 7/26/13 171.7659016 164.6036531 160.3524632111
168.816367 7/25/13 170.309969 165.0456433 160.4025584
168.693951 7/24/13 169.7581106 165.4578118333 160.4389162556
169.645103 7/23/13 169.4755884 165.8806532667 160.4954925
169.974718 7/22/13 169.5132602 166.3003558667 160.5447174556
168.778704 7/19/13 169.1817686 166.7338702667 160.5790800556
169.494421 7/18/13 169.3173794 167.1683263333 160.6265346667
168.128901 7/17/13 169.2043694 167.5757858667 160.6907040333
169.663942 7/16/13 169.2081372 168.0271935667 160.7717195778
171.161306 7/15/13 169.4454548 168.3894494667 160.8561561889
171.773431 7/12/13 170.0444002 168.7269064 160.949387
172.564504 7/11/13 170.6584168 169.0684443667 161.0217232667
169.532099 7/10/13 170.9390564 169.3245978667 161.0522894333
167.28134 7/9/13 170.462536 169.502273 161.0641405778
165.708635 7/8/13 169.3720018 169.6821457333 161.1065577
163.891069 7/5/13 167.7955294 169.7433587667 161.1178709667
162.723306 7/3/13 165.8272898 169.6915627667 161.1068737222
162.610302 7/2/13 164.4429304 169.5631723 161.1010192778
163.806316 7/1/13 163.7479256 169.4190861333 161.0275822111
163.617971 6/28/13 163.3297928 169.2828478333 161.0499165111
163.533203 6/27/13 163.2582196 169.1164736 161.0880917
160.444296 6/26/13 162.8024176 168.886375 161.1002320889
159.96401 6/25/13 162.2731592 168.7837250333 161.1401818222
158.38561 6/24/13 161.189018 168.1142718333 161.1502164556
158.864764 6/21/13 160.2383766 167.4987737 161.1782670111
160.029784 6/20/13 159.5376928 166.9305853667 161.2251361444
167.057448 6/19/13 160.8603232 166.6292993 161.3554400222
168.08153 6/18/13 162.4838272 166.5169088667 161.4954442778
165.450864 6/17/13 163.896878 166.3300138667 161.6113585111
162.679245 6/14/13 164.6597742 166.0931100667 161.6721421556
163.881839 6/13/13 165.4301852 165.8746326333 161.7769163444
162.030983 6/12/13 164.4248922 165.6484531667 161.8580836778
163.271152 6/11/13 163.4628166 165.4676932 161.9763166667
165.169002 6/10/13 163.4064442 165.3184898333 162.1471044222
165.300536 6/7/13 163.9307024 165.1626837667 162.3188291778
164.032167 6/6/13 163.960768 165.0044658667 162.4516014667
163.233577 6/5/13 164.2012868 164.7957710667 162.5729832333
165.657561 6/4/13 164.6785686 164.7133930667 162.6971730111
165.028064 6/3/13 164.650381 164.5588638 162.8273750222
164.501931 5/31/13 164.49066 164.3368846333 162.9653669111
164.952915 5/30/13 164.6748096 164.1095341 163.0742799
166.606479 5/29/13 165.34939 163.9109332667 163.1770211667
167.67754 5/28/13 165.7533858 163.8491146333 163.3148442778
170.02636 5/24/13 166.753045 163.9406153 163.4836953222
172.581877 5/23/13 168.3690342 164.1697233667 163.6712909667
176.687609 5/22/13 170.715973 164.5962747 163.9066036556
178.096901 5/21/13 173.0140574 165.1087278667 164.1481347889
175.391056 5/20/13 174.5567606 165.534753 164.3606499556
175.701102 5/17/13 175.691709 165.9312458667 164.6031477
173.624753 5/16/13 175.9002842 166.2648052667 164.8039042778
175.419255 5/15/13 175.6466134 166.661007 165.0264831667
175.268927 5/14/13 175.0810186 167.1551613667 165.2230111111
172.675821 5/13/13 174.5379716 167.5788884 165.3804723111
173.812656 5/10/13 174.1602824 168.0931232667 165.5525531556
172.516103 5/9/13 173.9385524 168.5481679 165.7252957222
174.160277 5/8/13 173.6867568 169.0191843333 165.9107609333
173.822046 5/7/13 173.3973806 169.2446709333 166.1014668889
169.97938 5/6/13 172.8580924 169.3079326 166.2839024778
168.419761 5/3/13 171.7795134 169.4068958333 166.4402194333
166.803772 5/2/13 170.6370472 169.5443800667 166.5875798111
167.771498 5/1/13 169.3592914 169.6740353667 166.7174403667
170.599472 4/30/13 168.7147766 169.9596516667 166.8845827111
166.296433 4/29/13 167.9781872 170.0604943667 166.9953331333
164.9811 4/26/13 167.290455 170.0542309667 167.0844580222
164.774402 4/25/13 166.884581 170.0366931667 167.1665776
161.07266 4/24/13 165.5448134 169.9380429333 167.2254596889
160.424384 4/23/13 163.5097958 169.8444031667 167.2695001889
155.895852 4/22/13 161.4296796 169.5190128667 167.2693972667
158.911743 4/19/13 160.2158082 169.3151355 167.3003976222
157.229995 4/18/13 158.7069268 169.0727376333 167.2663572444
158.37622 4/17/13 158.1676388 168.8535144667 167.2299849889
160.922332 4/16/13 158.2672284 168.6640429 167.2144735111
160.518342 4/15/13 159.1917264 168.4254029667 167.1997051556
163.496644 4/12/13 160.1087066 168.2077457667 167.2168780222
164.407987 4/11/13 161.544305 167.9352827667 167.2623839556
162.162516 4/10/13 162.3015642 167.451113 167.2635821556
159.794902 4/9/13 162.0760782 166.8410463667 167.213779
159.343932 4/8/13 161.8411962 166.3061422333 167.1346891778
158.526533 4/5/13 160.847174 165.7336566 167.0279962
159.362713 4/4/13 159.8381192 165.2582552667 166.9353027889
158.526533 4/3/13 159.1109226 164.6951645333 166.8242150444
157.774908 4/2/13 158.7069238 164.1120305667 166.7178556444
156.666272 4/1/13 158.1713918 163.5783789333 166.6469974556
159.071461 3/28/13 158.2803774 163.0870057667 166.4314669556
159.447281 3/27/13 158.297291 162.6513783667 166.2327733222
157.436692 3/26/13 158.0793228 162.0939255333 166.0145650778
156.938734 3/25/13 157.912088 161.5311484667 165.8017062333
157.8479 3/22/13 158.1484136 161.1267658 165.6505357556
158.016604 3/21/13 157.9374422 160.7799939 165.5056345333
159.816187 3/20/13 158.0112234 160.5470744 165.3948548444
156.713781 3/19/13 157.8666412 160.1784838333 165.2423839444
158.607098 3/18/13 158.200314 159.7787380333 165.1289476222
160.556649 3/15/13 158.7420638 159.5874119 165.0385331556
162.299996 3/14/13 159.5987422 159.4980417667 164.9569208556
162.178145 3/13/13 160.0711338 159.4114998667 164.8702922667
163.471601 3/12/13 161.4226978 159.4914645667 164.8113244556
165.43052 3/11/13 162.7873822 159.6583357667 164.76617
166.330318 3/8/13 163.942116 160.0061513 164.7461857444
166.067865 3/7/13 164.6956898 160.2446887 164.7062293333
166.292819 3/6/13 165.5186246 160.5467828333 164.6521350333
165.983513 3/5/13 166.021007 160.8003592667 164.5878026111
163.462219 3/4/13 165.6273468 160.8850221667 164.4866661111
163.246647 3/1/13 165.0106126 160.9759656667 164.4168277556
162.590552 2/28/13 164.31515 160.9457626 164.3647078889
162.440583 2/27/13 163.5447028 160.8801824667 164.3283962
159.450647 2/26/13 162.2381296 160.7897868333 164.2790581778
158.288425 2/25/13 161.2033708 160.7395709333 164.2297817222
160.38793 2/22/13 160.6316274 160.7743708667 164.2050887
159.919289 2/21/13 160.0973748 160.8207960667 164.1618995111
162.628037 2/20/13 160.1348656 160.9296402 164.1509002444
165.936646 2/19/13 161.4320654 161.1766439667 164.1776051667
165.027495 2/15/13 162.7798794 161.4183968667 164.2285296
163.893375 2/14/13 163.4809684 161.6593003 164.2721892111
164.615088 2/13/13 164.4201282 161.8440878667 164.3414056333
165.702325 2/12/13 165.0349858 162.0525893333 164.4173785333
165.908529 2/11/13 165.0293624 162.3349839 164.4826979222
166.424038 2/8/13 165.308671 162.6511607 164.4756600333
166.892679 2/7/13 165.9085318 162.9526533333 164.4624505778
163.677804 2/6/13 165.721075 163.14136 164.4427499111
154.567408 2/5/13 163.4940916 162.9664007 164.3526183889
152.196083 2/4/13 160.7516024 162.8158107667 164.2227766556
151.408754 2/1/13 157.7485456 162.5758659667 164.1047518889
156.038936 1/31/13 155.577797 162.4252755333 164.0243939333
156.919985 1/30/13 154.2262332 162.2459418333 163.9327381889
157.416744 1/29/13 154.7961004 162.0872284667 163.8451405
158.241558 1/28/13 156.0051954 161.9128937 163.7808004
159.413162 1/25/13 157.606077 161.7123151 163.7383513444
155.007933 1/24/13 157.3998764 161.3349022667 163.6200221444
153.892563 1/23/13 156.794392 160.9290588667 163.4962943556
154.951698 1/22/13 156.3013828 160.5510215 163.3901806556
157.182423 1/18/13 156.0895558 160.2576518333 163.3038418556
157.519845 1/17/13 155.7108924 160.0595727 163.2028792556
156.292006 1/16/13 155.967707 159.8277513333 163.0763733222
156.47946 1/15/13 156.4850864 159.6240482667 162.9258522111
155.907717 1/14/13 156.6762902 159.4062860667 162.7405837667
155.523427 1/11/13 156.344491 159.2753787333 162.5054261889
156.976219 1/10/13 156.2357658 159.2316385333 162.2707519444
155.195387 1/9/13 156.016442 159.0585537667 162.0463556222
152.074231 1/8/13 155.1353962 158.7970518333 161.7838348333
151.390018 1/7/13 154.2318564 158.4224512 161.5367822222
149.3936 1/4/13 153.005891 157.8710163333 161.2476082778
147.350329 1/3/13 151.080713 157.2817774667 160.9374016333
142.56081 1/2/13 148.5537976 156.5706919667 160.6027904
140.517525 12/31/12 146.2424564 155.7674398667 160.2328445
137.790027 12/28/12 143.5224582 154.8370299333 159.8469992111
139.036616 12/27/12 141.4510614 153.9412995 159.4567363111
136.871493 12/26/12 139.3552942 152.9562146667 159.0461746111
141.604777 12/24/12 139.1640876 152.1132846 158.7309012444
141.773481 12/21/12 139.4152788 151.3831405 158.4348314667
141.867215 12/20/12 140.2307164 150.9598007333 158.1577586111
143.685548 12/19/12 141.1605028 150.6761162333 157.8901369444
143.010702 12/18/12 142.3883446 150.3961811667 157.5835950556
143.966735 12/17/12 142.8607362 149.9937744667 157.3354873
140.676862 12/14/12 142.6414124 149.4523370333 157.0654402111
139.439655 12/13/12 142.1559004 148.8531007333 156.7839430222
140.686238 12/12/12 141.5560384 148.2679234 156.5574272222
144.107581 12/11/12 141.7754142 147.7577373667 156.3761294111
142.069727 12/10/12 141.3960126 147.3264638333 156.2225058
145.219986 12/7/12 142.3046374 147.0373779333 156.0703751667
143.733656 12/6/12 143.1634376 146.6634432 155.9204158444
142.780178 12/5/12 143.5822256 146.1833683667 155.7471264889
144.43475 12/4/12 143.6476594 145.7471985333 155.5639311333
147.192399 12/3/12 144.6721938 145.4438783 155.4158651
146.846516 11/30/12 144.9974998 145.1227801667 155.2308636778
149.940676 11/29/12 146.2389038 144.9238788 155.0701157778
151.950488 11/28/12 148.0729658 144.8047808333 154.9566488
148.744143 11/27/12 148.9348444 144.5303783 154.8338625889
148.60393 11/26/12 149.2171506 144.3106630667 154.7145292333
149.47328 11/23/12 149.7425034 144.2239647 154.6139375333
146.294992 11/21/12 149.0133666 144.0541305 154.4687406333
146.304335 11/20/12 147.884136 143.951155 154.3329384333
146.332377 11/19/12 147.4017828 143.9172232667 154.2057992
141.50886 11/16/12 145.9827688 143.8821582667 154.0373835111
140.078629 11/15/12 144.1038386 143.8675284 153.8263520444
139.405577 11/14/12 142.7259556 143.9213800667 153.6036664444
142.565166 11/13/12 141.9781218 144.0389984 153.4384272667
141.985599 11/12/12 141.1087662 144.2094686 153.2722813222
141.406032 11/9/12 141.0882006 144.2028437667 153.0895939
140.499283 11/8/12 141.1723314 144.1603705 152.894957
145.743468 11/7/12 142.4399096 144.2895789333 152.7385934556
149.978076 11/6/12 143.9224916 144.4993298667 152.6637522889
150.716555 11/5/12 145.6686828 144.7561916333 152.5760795889
150.267859 11/2/12 147.4410482 144.9662291 152.4617597
148.669358 11/1/12 149.0750632 145.2326456333 152.3103081667
143.668228 10/31/12 148.6600152 145.3735980667 152.1046424222
142.574523 10/26/12 147.1793046 145.4365409 151.8724526667
143.724313 10/25/12 145.7808562 145.4237653 151.6312725889
144.444107 10/24/12 144.6161058 145.5029113 151.3880924667
145.117159 10/23/12 143.905666 145.4994837333 151.1553068444
148.631973 10/22/12 144.898415 145.6627609667 150.9590752222
151.370907 10/19/12 146.6576918 145.9491186 150.7967129333
153.49289 10/18/12 148.6114072 146.2510566 150.6859426111
152.389842 10/17/12 150.2005542 146.4243047 150.5653114444
153.156364 10/16/12 151.8083952 146.6346329667 150.4604871333
149.389152 10/15/12 151.959831 146.6162488333 150.3154712333
144.75259 10/12/12 150.6361676 146.3763189 150.1521594889
145.397585 10/11/12 149.0171066 146.2647669667 150.0089279333
145.808896 10/10/12 147.7009174 146.1715991667 149.8469386667
144.163667 10/9/12 145.902378 145.9946120667 149.6718762
146.108036 10/8/12 145.2461548 145.9883802 149.4883206333
147.295226 10/5/12 145.754682 146.0214099 149.2811937444
147.71588 10/4/12 146.218341 146.0675266667 149.0888424667
144.47215 10/3/12 145.9509918 146.166303 148.8730510778
143.799098 10/2/12 145.878078 146.2903186333 148.6417623
141.864071 10/1/12 145.029285 146.3722684333 148.3768928111
141.368633 9/28/12 143.8439664 146.332384 148.1042273
142.060384 9/27/12 142.7128672 146.3348768333 147.8335200333
141.069506 9/26/12 142.0323384 146.3236593 147.5465958889
141.237767 9/25/12 141.5200722 146.3482754333 147.2972621444
143.260908 9/24/12 141.7994396 146.2655234333 147.1716343667
145.3027 9/21/12 142.586253 146.1096775667 147.0950412222
144.948412 9/20/12 143.1638586 145.9174061333 147.0232596444
148.276801 9/19/12 144.6053176 145.8510375333 146.9370137
148.230197 9/18/12 146.0038036 145.8363988333 146.8404605
151.828968 9/17/12 147.7174156 146.1084235 146.7783741
151.884905 9/14/12 149.0338566 146.4187695667 146.7077446222
149.367633 9/13/12 149.9177008 146.6068802333 146.5961276333
147.857259 9/12/12 149.8337924 146.7206519667 146.5166757
145.647655 9/11/12 149.317284 146.7383351667 146.4250656111
149.460857 9/10/12 148.8436618 146.7659646333 146.3640562667
150.17875 9/7/12 148.5024308 146.7262260667 146.2862376778
148.099672 9/6/12 148.2488386 146.5464521333 146.1815690889
144.323757 9/5/12 147.5421382 146.2775826333 146.0485885444
146.393517 9/4/12 147.6913106 146.0521544 145.9365225111
147.913196 8/31/12 147.3817784 146.0029558667 145.8476945
147.158016 8/30/12 146.7776316 146.0831367333 145.7547454889
148.556502 8/29/12 146.8689976 146.1884339667 145.6611930778
148.295452 8/28/12 147.6633366 146.2713191667 145.5845271333
147.866591 8/27/12 147.9579514 146.3947499667 145.5377755778
148.780264 8/24/12 148.131365 146.4838242333 145.5087783111
145.890054 8/23/12 147.8777726 146.4369851667 145.4698500222
147.335159 8/22/12 147.633504 146.4242944667 145.4696814667
145.806149 8/21/12 147.1356434 146.4687611 145.5057407889
146.524042 8/20/12 146.8671336 146.5595925667 145.5724798667
148.976044 8/17/12 146.9062896 146.7966583333 145.6967689444
142.086171 8/16/12 146.145513 146.8205762667 145.7306528889
142.188727 8/15/12 145.1162266 146.8248543667 145.7897332667
141.918359 8/14/12 144.3386686 146.8531494667 145.7932175111
142.654889 8/13/12 143.564838 146.9003868667 145.8030109333
139.997774 8/10/12 141.769184 146.7916157333 145.7822393667
138.384843 8/9/12 141.0289184 146.5610205 145.7233426444
141.107242 8/8/12 140.8126214 146.4329815 145.7021930889
142.673539 8/7/12 140.9636574 146.2462061 145.6878242444
139.904536 8/6/12 140.4135868 145.9686840667 145.6792428444
135.811634 8/3/12 139.5763588 145.4347729333 145.6389315
130.637233 8/2/12 138.0268368 144.7265172 145.5272758889
132.697676 8/1/12 136.3449236 144.1708519667 145.4004991667
134.571642 7/31/12 134.7245442 143.7279980667 145.3171871111
137.154183 7/30/12 134.1744736 143.4448823333 145.2275670778
138.123794 7/27/12 134.6369056 143.0669802333 145.1652352778
137.555076 7/26/12 136.0204742 142.6461911 145.1071785889
133.396919 7/25/12 136.1603228 142.1560993333 144.9845360222
135.252248 7/24/12 136.296444 141.8537157 144.8518676778
137.294026 7/23/12 136.3244126 141.5503993333 144.7457289
138.990862 7/20/12 136.4978262 141.2529882 144.6240643
141.955646 7/19/12 137.3779402 141.0795758667 144.5130105
134.702166 7/18/12 137.6389896 140.6177646667 144.3569885333
132.408657 7/17/12 137.0702714 140.0882048333 144.1770410556
132.390007 7/16/12 136.0894676 139.5723187 143.9872269111
131.457683 7/13/12 134.5828318 138.9948993333 143.8223679222
127.60718 7/12/12 131.7131386 138.3854702 143.6146217556
129.387923 7/11/12 130.65029 137.787229 143.4263500444
133.974955 7/10/12 130.9635496 137.3928558667 143.3426399889
132.772263 7/9/12 131.0400008 136.9344632333 143.2614581444
134.646229 7/6/12 131.67771 136.4568027333 143.2085765
137.601695 7/5/12 133.676613 136.3073202 143.1534268222
134.786086 7/3/12 134.7562456 136.0605655 143.0734322333
130.97287 7/2/12 134.1558286 135.6957158667 142.9575082111
130.581296 6/29/12 133.7176352 135.2932627667 142.8473083556
127.355463 6/28/12 132.259482 134.8718524 142.6429971889
128.660711 6/27/12 130.4712852 134.5477146667 142.4061375778
131.084761 6/26/12 129.7310202 134.2136319667 142.1880065333
130.982496 6/25/12 129.7329454 133.8239305333 141.9737247222
132.767478 6/22/12 130.1701818 133.5860286 141.7970371667
133.223026 6/21/12 131.3436944 133.4997416667 141.6809793667
137.267122 6/20/12 133.0649766 133.7207379667 141.6220082444
137.02541 6/19/12 134.2531064 133.8649957667 141.5475759889
134.961521 6/18/12 135.0489114 133.8779917333 141.4422139222
135.714559 6/15/12 135.6383276 133.8300042667 141.3377405889
132.68381 6/14/12 135.5304844 133.6486714667 141.1605387778
129.997038 6/13/12 134.0764676 133.3967368667 140.9230513444
132.628032 6/12/12 133.196992 133.3711073 140.6912195889
131.056872 6/11/12 132.4160622 133.2312614333 140.4541865889
134.849964 6/8/12 132.2431432 133.1497927 140.2507821444
134.124816 6/7/12 132.5313444 132.9875911667 140.0811784111
135.008008 6/6/12 133.5335384 132.7560032333 139.9729052778
133.120761 6/5/12 133.6320842 132.7032897333 139.8364961222
132.813965 6/4/12 133.9835028 132.7168 139.692108
131.670463 6/1/12 133.3476026 132.6928152 139.5532946222
138.336261 5/31/12 134.1898916 132.9221011333 139.4669415667
138.233996 5/30/12 134.8350892 133.2763283333 139.3662612333
141.339121 5/29/12 136.4787612 133.6747016 139.2954083556
139.303121 5/25/12 137.7765924 133.8523071333 139.2379747
138.22469 5/24/12 139.0874378 134.0340547 139.1760368333
139.349608 5/23/12 139.2901072 134.190834 139.1480983556
139.702891 5/22/12 139.5838862 134.2608738667 139.1295901111
136.012063 5/21/12 138.5184746 134.3017397667 139.0623865444
131.558892 5/18/12 136.9696288 134.3212738333 138.9567130556
134.152705 5/17/12 136.1552318 134.4403208 138.8779901444
139.414692 5/16/12 136.1682486 134.8422951 138.8352544111
140.874281 5/15/12 136.4025266 135.2494141 138.7860497556
146.489551 5/14/12 138.4980242 135.7629071 138.8031735222
149.278589 5/11/12 142.0419636 136.3727768667 138.8143045
147.326257 5/10/12 144.676674 136.8580695 138.8042607222
149.622566 5/9/12 146.7182488 137.4047208333 138.7797451444
151.890985 5/8/12 148.9215896 137.8921829333 138.7798127
156.846177 5/7/12 150.9929148 138.5528751667 138.8629076333
156.688119 5/4/12 152.4748208 139.2770951 138.9610283
162.182526 5/3/12 155.4460746 140.1593606667 139.1447490889
164.55321 5/2/12 158.4322034 141.221674 139.3124419
160.155832 5/1/12 160.0851728 142.2269671333 139.4232983667
160.155832 4/30/12 160.7471038 143.1445604667 139.5572557
161.020427 4/27/12 161.6135654 144.1433456333 139.7427742556
159.086693 4/26/12 160.9943988 144.9512366 139.8838095444
155.739856 4/25/12 159.231728 145.6717379333 139.9707724333
152.653314 4/24/12 157.7312244 146.2599148 140.0318313
156.19539 4/23/12 156.939136 147.0290691 140.1167078333

Moving Average of Ralph Lauren

5 Day Moving Average 42846 42845 42844 42843 42842 42838 42837 42836 42835 42832 42831 42830 42829 42828 42825 42824 42823 42822 42821 42818 42817 42816 42815 42814 42811 42810 42809 42808 42807 42804 42803 42802 42801 42800 42797 42796 42795 42794 42793 42790 42789 42788 42787 42783 42782 42781 42780 42779 42776 42775 42774 42773 42772 42769 42768 42767 42766 42765 42762 42761 42760 42759 42758 42755 42754 42753 42752 42748 42747 42746 42745 42744 42741 42740 42739 42738 42734 42733 42732 42731 42727 42726 42725 42724 42723 42720 42719 42718 42717 42716 42713 42712 42711 42710 42709 42706 42705 42704 42703 42702 42699 42697 42696 42695 42692 42691 42690 42689 42688 42685 42684 42683 42682 42681 42678 42677 42676 42675 42674 42671 42670 42669 42668 42667 42664 42663 42662 42661 42660 42657 42656 42655 42654 42653 42650 42649 42648 42647 42646 42643 42642 42641 42640 42639 42636 42635 42634 42633 42632 42629 42628 42627 42626 42625 42622 42621 42620 42619 42615 42614 42613 42612 42611 42608 42607 42606 42605 42604 42601 42600 42599 42598 42597 42594 42593 42592 42591 42590 42587 42586 42585 42584 42583 42580 42579 42578 42577 42576 42573 42572 42571 42570 42569 42566 42565 42564 42563 42562 42559 42558 42557 42556 42552 42551 42550 42549 42548 42545 42544 42543 42542 42541 42538 42537 42536 42535 42534 42531 42530 42529 42528 42527 42524 42523 42522 42521 42517 42516 42515 42514 42513 42510 42509 42508 42507 42506 42503 42502 42501 42500 42499 42496 42495 42494 42493 42492 42489 42488 42487 42486 42485 42482 42481 42480 42479 42478 42475 42474 42473 42472 42471 42468 42467 42466 42465 42464 42461 42460 42459 42458 42457 42453 42452 42451 42450 42447 42446 42445 42444 42443 42440 42439 42438 42437 42436 42433 42432 42431 42430 42429 42426 42425 42424 42423 42422 42419 42418 42417 42416 42412 42411 42410 42409 42408 42405 42404 42403 42402 42401 42398 42397 42396 42395 42394 42391 42390 42389 42388 42384 42383 42382 42381 42380 42377 42376 42375 42374 42373 42369 42368 42367 42366 42362 42361 42360 42359 42356 42355 42354 42353 42352 42349 42348 42347 42346 42345 42342 42341 42340 42339 42338 42335 42333 42332 42331 42328 42327 42326 42325 42324 42321 42320 42319 42318 42317 42314 42313 42312 42311 42310 42307 42306 42305 42304 42303 42300 42299 42298 42297 42296 42293 42292 42291 42290 42289 42286 42285 42284 42283 42282 42279 42278 42277 42276 42275 42272 42271 42270 42269 42268 42265 42264 42263 42262 42261 42258 42257 42256 42255 42251 42250 42249 42248 42247 42244 42243 42242 42241 42240 42237 42236 42235 42234 42233 42230 42229 42228 42227 42226 42223 42222 42221 42220 42219 42216 42215 42214 42213 42212 42209 42208 42207 42206 42205 42202 42201 42200 42199 42198 42195 42194 42193 42192 42191 42187 42186 42185 42184 42181 42180 42179 42178 42177 42174 42173 42172 42171 42170 42167 42166 42165 42164 42163 42160 42159 42158 42157 42156 42153 42152 42151 42150 42146 42145 42144 42143 42142 42139 42138 42137 42136 42135 42132 42131 42130 42129 42128 42125 42124 42123 42122 42121 42118 42117 42116 42115 42114 42111 42110 42109 42108 42107 42104 42103 42102 42101 42100 42096 42095 42094 42093 42090 42089 42088 42087 42086 42083 42082 42081 42080 42079 42076 42075 42074 42073 42072 42069 42068 42067 42066 42065 42062 42061 42060 42059 42058 42055 42054 42053 42052 42048 42047 42046 42045 42044 42041 42040 42039 42038 42037 42034 42033 42032 42031 42030 42027 42026 42025 42024 42020 42019 42018 42017 42016 42013 42012 42011 42010 42009 42006 42004 42003 42002 41999 41997 41996 41995 41992 41991 41990 41989 41988 41985 41984 41983 41982 41981 41978 41977 41976 41975 41974 41971 41969 41968 41967 41964 41963 41962 41961 41960 41957 41956 41955 41954 41953 41950 41949 41948 41947 41946 41943 41942 41941 41940 41939 41936 41935 41934 41933 41932 41929 41928 41927 41926 41925 41922 41921 41920 41919 41918 41915 41914 41913 41912 41911 41908 41907 41906 41905 41904 41901 41900 41899 41898 41897 41894 41893 41892 41891 41890 41887 41886 41885 41884 41880 41879 41878 41877 41876 41873 41872 41871 41870 41869 41866 41865 41864 41863 41862 41859 41858 41857 41856 41855 41852 41851 41850 41849 41848 41845 41844 41843 41842 41841 41838 41837 41836 41835 41834 41831 41830 41829 41828 41827 41823 41822 41821 41820 41817 41816 41815 41814 41813 41810 41809 41808 41807 41806 41803 41802 41801 41800 41799 41796 41795 41794 41793 41792 41789 41788 41787 41786 41782 41781 41780 41779 41778 41775 41774 41773 41772 41771 41768 41767 41766 41765 41764 41761 41760 41759 41758 41757 41754 41753 41752 41751 41750 41746 41745 41744 41743 41740 41739 41738 41737 41736 41733 41732 41731 41730 41729 41726 41725 41724 41723 41722 41719 41718 41717 41716 41715 41712 41711 41710 41709 41708 41705 41704 41703 41702 41701 41698 41697 41696 41695 41694 41691 41690 41689 41688 41684 41683 41682 41681 41680 41677 41676 41675 41674 41673 41670 41669 41668 41667 41666 41663 41662 41661 41660 41656 41655 41654 41653 41652 41649 41648 41647 41646 41645 41642 41641 41639 41638 41635 41634 41632 41631 41628 41627 41626 41625 41624 41621 41620 41619 41618 41617 41614 41613 41612 41611 41610 41607 41605 41604 41603 41600 41599 41598 41597 41596 41593 41592 41591 41590 41589 41586 41585 41584 41583 41582 41579 41578 41577 41576 41575 41572 41571 41570 41569 41568 41565 41564 41563 41562 41561 41558 41557 41556 41555 41554 41551 41550 41549 41548 41547 41544 41543 41542 41541 41540 41537 41536 41535 41534 41533 41530 41529 41528 41527 41526 41523 41522 41521 41520 41516 41515 41514 41513 41512 41509 41508 41507 41506 41505 41502 41501 41500 41499 41498 41495 41494 41493 41492 41491 41488 41487 41486 41485 41484 41481 41480 41479 41478 41477 41474 41473 41472 41471 41470 41467 41466 41465 41464 41463 41460 41458 41457 41456 41453 41452 41451 41450 41449 41446 41445 41444 41443 41442 41439 41438 41437 41436 41435 41432 41431 41430 41429 41428 41425 41424 41423 41422 41418 41417 41416 41415 41414 41411 41410 41409 41408 41407 41404 41403 41402 41401 41400 41397 41396 41395 41394 41393 41390 41389 41388 41387 41386 41383 41382 41381 41380 41379 41376 41375 41374 41373 41372 41369 41368 41367 41366 41365 41361 41360 41359 41358 41355 41354 41353 41352 41351 41348 41347 41346 41345 41344 41341 41340 41339 41338 41337 41334 41333 41332 41331 41330 41327 41326 41325 41324 41320 41319 41318 41317 41316 41313 41312 41311 41310 41309 41306 41305 41304 41303 41302 41299 41298 41297 41296 41292 41291 41290 41289 41288 41285 41284 41283 41282 41281 41278 41277 41276 41274 41271 41270 41269 41267 41264 41263 41262 41261 41260 41257 41256 41255 41254 41253 41250 41249 41248 41247 41246 41243 41242 41241 41240 41239 41236 41234 41233 41232 41229 41228 41227 41226 41225 41222 41221 41220 41219 41218 41215 41214 41213 41208 41207 41206 41205 41204 41201 41200 41199 41198 41197 41194 41193 41192 41191 41190 41187 41186 41185 41184 41183 41180 41179 41178 41177 41176 41173 41172 41171 41170 41169 41166 41165 41164 41163 41162 41159 41158 41157 41156 41152 41151 41150 41149 41148 41145 41144 41143 41142 41141 41138 41137 41136 41135 41134 41131 41130 41129 41128 41127 41124 41123 41122 41121 41120 41117 41116 41115 41114 41113 41110 41109 41108 41107 41106 41103 41102 41101 41100 41099 41096 41095 41093 41092 41089 41088 41087 41086 41085 41082 41081 41080 41079 41078 41075 41074 41073 41072 41071 41068 41067 41066 41065 41064 41061 41060 41059 41058 41054 41053 41052 41051 41050 41047 41046 41045 41044 41043 41040 41039 41038 41037 41036 41033 41032 41031 41030 41029 41026 41025 41024 41023 41022 79.633999599999996 79.680000399999997 79.772000200000008 79.838000600000001 80.038000600000004 79.89400040000001 80.205999800000001 80.073999200000003 79.555998399999993 79.723999200000009 80.191999999999993 80.4300006 81.120001400000007 81.802001799999999 81.513506799999988 81.039844600000009 80.406820199999999 79.359032600000006 78.679221600000005 78.488397600000013 78.679221800000008 79.040992799999998 79.645269800000008 80.003064200000011 80.028904400000016 79.9493954 79.679060800000016 79.516064999999998 79.339155199999993 79.366985200000002 79.265609399999988 79.470347799999999 79.498176200000003 79.535944000000001 79.547869999999989 79.432580000000002 79.023103399999997 78.53411659999999 78.307513 78.029227399999996 77.882134199999996 77.985496600000005 78.259805799999995 78.488395999999995 78.730901999999986 78.6335026 78.301548400000016 77.603848400000004 77.045290399999999 76.361502999999999 76.089180200000015 78.051092399999987 80.525843800000004 82.893257800000001 85.238806400000001 87.902395200000001 88.653765399999997 88.98770780000001 89.156666600000023 89.341527799999994 88.981743600000001 88.612021600000006 88.506670999999983 87.916308199999989 87.417381800000001 87.10729280000001 86.838946399999998 86.375799600000008 86.82503220000001 87.353775200000001 88.144901400000009 88.67960579999999 89.289845799999995 89.719199400000008 89.904060400000006 89.701308999999995 89.368083799999994 89.349500000000006 89.658588000000009 90.140488000000005 90.761178599999994 91.80884180000001 93.034408800000008 94.801598600000005 96.9443658 99.025853399999988 101.84268180000001 104.2048636 105.6300798 106.35355919999999 107.22727140000002 106.578907 105.68740659999999 104.8275328 105.06276319999999 105.6004318 106.87541660000002 108.4864436 110.2793302 110.66676739999998 110.54223300000001 110.8189744 110.70037139999999 110.5995582 110.8011832 110.17258560000001 108.72760239999999 106.796346 103.97754180000001 101.6529182 99.970727600000004 98.266793000000007 97.399012200000001 97.349594199999999 97.00762 0599999996 96.918668600000004 96.956226799999996 97.013551800000002 96.847506400000015 96.946342400000006 96.647857000000002 96.600414600000008 96.784249800000012 96.748668800000004 96.469951999999992 96.645880200000008 97.060992999999996 97.600637200000008 98.527720200000005 99.80072779999999 100.8859492 101.2259456 100.83850840000001 100.43525700000001 99.901542799999987 99.531895200000008 99.183991599999999 98.826205399999992 98.247025600000001 97.326973199999998 96.982930400000015 96.748555999999994 96.879733399999992 97.058695200000003 97.684081000000006 97.715546199999991 97.929907200000002 98.059703400000004 98.394030000000001 98.757856400000009 98.889619799999991 99.444207199999994 100.4412844 100.85230779999999 101.13353480000001 101.6822224 101.82775340000001 101.76088899999999 102.52590480000001 103.15325620000002 103.85337319999999 104.6891876 105.5918664 105.90455999999999 106.3981824 106.69710979999999 106.6243442 106.56927900000001 106.79150680000001 106.64597719999999 106.66367599999998 105.80622879999999 103.10409059999999 100.50618299999999 98.118704000000008 95.280868400000003 93.259181200000015 92.930755800000014 93.269015200000013 93.670204799999993 94.187427400000004 95.444098800000006 96.928897399999997 97.337954999999994 97.4952854 97.943674999999999 98.099038199999995 97.676215799999994 97.558218800000006 97.554286200000007 97.503153600000005 97.206193200000001 97.160960199999991 96.541473999999994 95.4362 32000000004 94.028131400000007 92.382069799999996 90.405614 89.239407 88.5255236 87.929637400000004 87.384882800000014 87.062927999999999 86.868285799999995 88.2600154 89.662518599999999 91.477161199999998 93.201853999999997 94.384892399999998 93.749376399999989 93.387619799999996 92.251513200000005 91.788076399999994 91.817408200000003 92.243692800000005 92.083347200000006 92.611313800000019 93.100172200000003 93.102126400000003 93.186210200000005 93.522545199999996 93.575342599999999 93.133414200000004 92.750149399999998 92.226092999999992 91.821318199999993 91.504537400000004 91.027411000000001 90.11031340000001 89.146284399999999 88.113815399999993 86.899490999999998 85.700810399999995 85.254970200000002 84.3750248 00000006 84.6174982 85.360563799999994 86.262018999999995 87.067658399999999 88.739555199999998 89.752470199999991 90.716499200000001 91.322683600000005 91.911269599999997 92.271068799999995 92.357108400000001 92.190895400000002 92.341464599999995 92.355152599999997 92.343420399999985 92.312132599999998 92.470523799999995 92.566339600000006 92.2671584 92.020773199999994 91.291397200000006 90.348877999999999 89.717272199999996 90.11031340000001 90.679345400000017 91.221000000000004 91.891714000000007 93.068886199999994 93.401310999999993 93.487349200000011 93.907767199999995 94.324344400000001 93.893155600000014 93.723649800000004 93.788858200000007 94.323816399999984 94.65257299999999 94.956039600000011 94.924915400000003 94.835431599999993 94.703151000000005 94.775126200000017 94.607830200000009 94.884062800000009 94.849047400000018 94.874335800000011 94.615611800000011 94.522236600000014 94.020348200000001 93.353109399999994 91.808540399999998 90.58105359999999 89.832112599999988 88.935328200000001 88.178605799999985 88.225292600000017 87.725350000000006 87.124252200000001 86.984190199999986 86.698230599999988 85.908438399999994 84.916334599999999 84.0740184 82.996320799999992 82.393277399999988 82.45358139999999 83.770550400000005 89.812658799999994 95.271177999999992 100.5429468 105.45483479999999 109.28318959999999 107.90202519999998 107.3884654 106.26018939999999 105.1844376 104.466622 103.4822996 101.97663460000001 100.838633 99.685068599999994 98.681291999999985 98.790228400000004 98.918619199999995 99.484701400000006 100.16944720000001 101.5934084 102.9395572 104.79148419999999 106.3263292 107.9020252 109.04586380000001 109.3396048 109.6936498 110.28307600000001 110.1177242 109.36489220000001 109.124698 108.902998 109.06373240000001 109.49408000000001 109.9646518 110.220271 110.82058839999999 111.2717952 112.07157279999998 113.3399852 114.86207979999999 116.08595339999999 117.54414439999998 118.73703459999999 119.63170219999999 120.24170260000001 120.90786199999999 120.76649620000001 121.03179700000001 120.93497139999999 120.68709859999998 119.48258999999999 118.3845898 117.30789139999999 116.53522479999999 116.42290699999998 117.50154219999999 120.18941580000001 122.8424322 126.23519639999999 127.85605480000001 125.65037140000001 121.96519559999999 117.4163368 112.29039640000001 108.3844584 108.16369660000001 107.7783316 108.3128086 108.87827039999999 110.1079532 110.76249260000002 111.841128 112.53827079999999 113.17150840000002 113.2896356 113.85509740000001 114.044876 114.69748 115.3907506 116.15760780000001 116.13630600000002 116.38030499999999 116.1285582 115.51274819999999 114.60452519999998 114.515446 111.42865200000001 108.64007899999999 106.88947499999999 105.4642044 103.51026620000002 104.6334404 105.81950339999999 105.92879840000001 106.74 865580000001 107.91264119999998 107.7892662 107.0952822 107.15889780000001 106.2278032 105.1174278 105.37574500000001 105.58201239999998 105.82297919999999 105.89623259999999 105.81912439999999 105.84611260000001 106.2143092 105.8711728 105.34875700000001 104.68947080000001 103.99548519999999 103.94729179999999 104.66440919999999 106.38587600000001 108.73964100000001 110.74448499999998 112.16329759999999 113.0095728 113.44909600000001 113.79030419999999 114.28187720000001 114.7059782 115.26116520000001 115.93587219999999 116.7667254 117.29685220000002 118.39373359999999 119.73351 120.77834179999999 121.41449459999998 121.74413699999999 121.9291992 122.2569148 122.85644019999999 123.5619 9180000002 124.62417240000002 125.37791580000001 126.1817808 126.67528040000002 127.64107420000001 128.36590420000002 128.16156480000001 127.39047100000001 126.8025114 126.515278 126.1972002 127.1726334 127.99577380000001 128.53939639999999 128.54710879999999 129.3644692 129.63628039999998 130.48255560000001 131.7741364 132.72471480000002 133.27943299999998 133.8250232 133.16523419999999 132.16832400000004 131.16757440000001 130.20908019999999 129.4926122 129.65972339999999 130.03236460000002 130.48951959999999 130.84487399999998 131.09650200000002 131.34236759999999 131.16180919999999 130.2340518 128.9470948 127.94250260000001 126.2905896 124.95945739999999 125.23413439999999 125.45118 88 125.36282940000001 125.8315118 126.6171296 126.6324966 126.66323059999999 126.23872639999999 126.7189334 127.12422820000002 127.37009400000002 127.8291718 128.74348779999997 129.1660694 129.41769740000001 129.74999980000001 129.6213046 129.64627619999999 129.54255280000001 129.49453220000001 129.56176239999999 130.32240859999999 130.7680392 130.97740859999999 131.217512 130.7008088 130.69120700000002 130.91786619999999 131.1368406 131.24824900000002 132.08188760000002 132.64660859999998 133.00580240000002 133.4091774 133.46488300000001 132.802198 131.3500526 129.82491479999999 128.49570220000001 127.2279546 126.7093316 126.74006560000001 127.0723692 127.28355919999998 127.56439479999999 127.59783259999999 127.3952534 126.50923719999999 125.7112472 125.1046216 124.6912732 123.8033416 124.06359760000001 124.66831040000002 125.03573020000002 125.76482899999999 127.1579632 128.204725 129.19982039999999 130.2485006 130.8589542 131.5287304 131.94207879999999 132.05881140000002 132.42049040000001 132.32289559999998 131.93633819999999 131.60145 130.93741460000001 130.26763839999998 129.92318139999998 129.67249420000002 129.62465320000001 130.32696100000001 131.46940799999999 132.33820500000002 139.17374960000001 145.24192300000001 150.60396040000001 156.01192359999999 161.08117060000001 160.443926 160.72905740000002 161.0888238 161.2419162 0000002 161.8772482 162.01503099999999 162.16046999999998 162.29251219999998 162.57381839999999 163.36223960000001 164.54869960000002 165.68540579999998 167.42873760000001 168.66877959999999 168.81613120000003 169.47825420000001 170.83885679999997 172.09994900000001 173.52561480000003 175.88322539999999 177.26870339999999 177.50790920000003 177.21894660000001 175.98464440000001 174.38551179999999 173.43234380000001 172.36119200000002 170.92769379999999 170.88951700000001 171.42781640000004 171.49080939999999 171.66260940000001 172.77738779999999 173.35959320000001 173.67646599999998 174.10405359999999 174.71107220000002 174.35602260000002 174.01242580000002 174.31784300000001 174.10977700000001 173.98760960000001 174.12886680000003 173.89407680000002 172.9167372 172.4566992 171.29610699999998 170.29013279999998 169.18108080000002 167.91931879999999 166.6346484 165.58668159999999 164.79831799999999 164.75250420000003 164.4127258 162.85699940000001 161.53605999999999 160.34492519999998 158.5964012 157.58851899999999 157.01776639999997 156.40120279999999 155.57466540000001 154.69849559999997 153.75742220000001 153.52454299999999 153.570357 152.778175 152.01462779999997 151.344616 150.6097006 149.9549572 150.0179502 150.81585560000002 151.84091699999999 153.63334400000002 154.66222379999999 155.9717076 157.11130219999998 157.89012079999998 157.36518220000002 157.67251019999998 157.79467760000003 157.64960460000003 157.22965400000001 158.03901500000001 158.9609964 159.79334660000001 160.91667219999999 162.34116499999999 163.2426572 163.73574760000002 163.95468819999999 164.29927839999999 164.38114400000001 164.7466762 164.92182699999998 165.2093022 165.03986280000001 164.8856542 163.8099996 163.10368260000001 162.47542279999999 161.7424556 161.21319220000001 161.20367240000002 161.23223139999999 161.34075019999997 161.3826344 161.31600260000002 160.93523959999999 160.0594834 158.87340439999997 157.7139784 156.36417380000003 155.56076340000001 155.0657702 154.47558899999999 153.51225879999998 152.4918136 151.3095458 150.07968260000001 148.95833540000001 148.52807419999999 148.9983168 149.3333872 150.02256739999999 150.99160879999999 152.06916900000002 152.09772520000001 152.2690676 151.8597484 151.48850499999998 150.66415260000002 150.37858020000002 150.30813979999999 150.62988519999999 150.90403519999998 151.4332958 152.3699728 152.75454439999999 153.21526739999999 153.9291982 154.21096200000002 153.965371 153.92919799999999 153.6512396 152.54702600000002 151.49802460000001 150.70222760000001 149.74178179999998 148.73402559999997 148.1115542 148.03833599999999 147.42895460000003 146.84235279999999 146.45697699999999 146.1608286 145.67484119999997 145.66724600000001 146.10577359999999 146.28802020000001 146.58796619999998 146.96194920000002 146.88981239999998 146.48355699999999 146.28992039999997 146.06021380000001 145.52676679999999 145.3805898 145.295163 144.99521719999998 144.5699798 144.12575440000001 143.64925959999999 143.089235 142.24824960000001 141.62178040000003 141.41295919999999 140.72004520000002 140.5377986 141.39587160000002 142.3526588 143.25059640000001 144.86802539999999 146.04312920000001 146.3108 146.08489119999999 145.78494519999998 144.95155219999998 144.58895899999999 144.81866540000001 145.28756780000001 145.77165780000001 146.23676280000001 146.48165679999997 146.56518639999999 146.84994499999999 146.76072040000003 146.69048079999999 146.5784736 147.0321888 147.14229559999998 147.36820459999998 148.33448440000001 150.02215280000001 151.1554916 152.6362364 153.65187320000001 153.5759386 152.49385699999999 151.1782714 149.6823402 149.42022940000001 149.86375400000003 150.43858219999998 151.25786979999998 152.67945739999999 152.9633958 152.78167679999999 152.58102739999998 152.82900279999998 152.53181240000001 153.05804519999998 153.8095362 154.3300902 154.1180808 154.0631874 153.30223400000003 152.74003540000001 152.6699954 152.79682099999999 152.42770139999999 152.23840899999999 151.7311038 150.9493282 149.97447340000002 149.43688079999998 149.27030260000001 148.8443948 148.24623000000003 148.2140508 147.85439639999998 147.38116539999999 146.63913939999998 145.54313780000001 145.0471896 144.74621540000001 144.93550779999998 146.07126220000001 147.3584482 147.84303920000002 148.46580979999999 148.60399239999998 148.68349499999999 149.50691799999998 150.2943722 151.34305380000001 152.42012799999998 154.2051568 155.64567200000002 156.895003 159.06429220000001 160.87582179999998 161.67842259999998 163.17950999999999 164.53862799999996 165.15193640000001 165.62327260000001 166.42776520000001 166.60570039999999 166.84988919999998 166.6189522 166.74388579999999 166.336905 166.00745000000001 165.76502399999998 165.89076779999999 165.48782979999999 165.61810580000002 165.64453839999999 165.24427220000001 164.11144040000002 163.6167686 162.78980060000001 162.2422636 162.33288920000001 162.81245619999999 163.0805594 163.6224326 164.17752059999998 164.33045240000001 164.65708480000001 165.10266540000001 165.28580659999997 164.67218939999998 164.23604979999999 163.83955759999998 163.37887519999998 163.54502200000002 164.43051920000002 165.198958 164.8647746 164.76281800000001 164.29458159999999 163.56579319999997 164.4059762 164.34933419999999 163.79424639999999 162.92196700000002 161.5682334 158.98160160000003 157.92806759999999 157.07089279999997 156.26658040000001 156.08910299999999 155.59632100000002 155.77002160000001 155.4981416 155.37730640000001 154.80711360000001 153.7630178 152.29033599999997 151.81643579999997 151.33309479999997 151.70315439999999 152.40551020000001 152.85298080000001 153.46659779999999 154.47670720000002 154.63530300000002 154.93927960000002 155.66240120000001 155.73414540000002 155.53401220000001 155.73225840000001 155.54156619999998 155.51324459999998 155.4887822 155.73324479999999 156.1811692 157.0709842 157.35350640000001 157.76975699999997 157.58517660000001 156.59634940000001 155.80152040000002 155.11593360000001 154.83906160000001 154.61869180000002 155.17243539999998 155.69416040000002 156.46262080000002 156.40046559999999 156.58128119999998 156.49652520000001 156.32889540000002 156.9108932 158.08618340000001 159.2577086 160.44618439999999 161.61205939999999 161.61582419999999 161.6968152 162.08857940000001 163.01148380000001 164.24704679999999 165.7255802 167.0195306 167.6335442000 0002 166.9498428 169.0179038 170.94282139999999 172.65302219999998 174.40277740000002 176.08472420000004 174.60242579999999 173.09375599999998 171.76590160000001 170.30996899999997 169.75811059999998 169.47558840000002 169.51326019999996 169.1817686 169.31737939999999 169.20436939999999 169.20813720000001 169.44545479999999 170.04440019999998 170.6584168 170.93905639999997 170.462536 169.37200179999999 167.79552939999999 165.82728979999999 164.44293039999997 163.74792559999997 163.32979280000001 163.25821960000002 162.80241759999998 162.27315920000001 161.189018 160.23837660000001 159.5376928 160.86032319999998 162.48382720000001 163.89687799999999 164.65977419999999 165.43018520000001 164.42489219999999 163.4628166 163.40644420000001 163.9307024 163.96076799999997 164.20128679999999 164.67856860000001 164.65038099999998 164.49065999999999 164.67480959999997 165.34939 165.75338579999999 166.75304500000001 168.36903420000002 170.71597299999999 173.01405739999998 174.55676060000002 175.691709 175.90028419999999 175.64661340000004 175.08101859999999 174.53797159999999 174.1602824 173.93855239999999 173.68675679999996 173.39738059999999 172.85809239999998 171.77951339999998 170.63704719999998 169.35929139999999 168.71477659999999 167.97818720000001 167.29045500000001 166.884581 165.54481340000001 163.50979580000001 161.42967960000001 160.21580820000003 158.70692679999999 158.16763880000002 158.26722839999999 159.19172639999999 160.1087066 161.54430499999998 162.3015642 162.07607820000001 161.84119619999998 160.847174 159.83811919999999 159.11092259999998 158.70692379999997 158.17139179999998 158.28037739999999 158.297291 158.0793228 157.91208799999998 158.1484136 157.93744220000002 158.01122340000001 157.86664120000003 158.20031400000002 158.74206380000004 159.5987422 160.07113379999998 161.42269779999998 162.78738219999997 163.942116 164.6956898 165.51862460000001 166.021007 165.6273468 165.0106126 164.31515000000002 163.54470280000001 162.23812960000001 161.20337079999999 160.63162740000001 160.09737479999998 160.13486559999996 161.4320654 162.77987940000003 16 3.48096839999999 164.42012819999999 165.03498579999999 165.0293624 165.30867099999998 165.90853179999999 165.72107499999998 163.49409159999999 160.7516024 157.7485456 155.577797 154.2262332 154.7961004 156.00519539999999 157.606077 157.39987639999998 156.79439199999999 156.3013828 156.0895558 155.71089239999998 155.96770699999999 156.4850864 156.67629019999998 156.344491 156.2357658 156.01644199999998 155.1353962 154.23185640000003 153.00589099999999 151.080713 148.5537976 146.24245639999998 143.52245820000002 141.45106140000001 139.3552942 139.16408759999999 139.41527879999998 140.23071639999998 141.16050280000002 142.38834460000001 142.86073619999999 142.64141240000001 142.15590040000001 141.55603840000001 141.7754142 141.39601260000001 142.30463739999999 143.16343760000001 143.58222559999999 143.64765940000001 144.6721938 144.99749980000001 146.23890379999997 148.07296580000002 148.9348444 149.21715060000002 149.74250339999998 149.01336659999998 147.88413600000001 147.40178280000001 145.9827688 144.10383859999999 142.72595559999999 141.9781218 141.10876619999999 141.08820059999999 141.17233139999999 142.43990960000002 143.9224916 145.6686828 147.44104819999998 149.07506319999999 148.6600152 147.17930459999999 145.78085619999996 144.61610580000001 143.905666 144.898415 146.65769180000001 148.61140719999997 150.2005542 151.80839520000001 151.95983099999998 150.63616759999999 149.01710659999998 147.70091740000001 145.902378 145.2461548 145.754682 146.21834100000001 145.95099180000003 145.87807800000002 145.02928500000002 143.8439664 142.71286720000001 142.03233839999999 141.52007219999999 141.79943959999997 142.586253 143.16385859999997 144.60531759999998 146.0038036 147.71741560000001 149.03385660000001 149.91770080000001 149.83379240000002 149.31728400000003 148.84366180000001 148.50243080000001 148.2488386 147.54213820000001 147.69131060000001 147.38177839999997 146.77763160000001 146.8689976 147.66333660000001 147.95795140000001 148.13136500000002 147.87777259999999 147.63350399999999 147.13564339999999 146.86713359999999 146.90628959999998 146.14551299999999 145.1162266 144.33866860000001 143.56483800000001 141.769184 141.02891840000001 140.81262140000001 140.96365739999999 140.41358680000002 139.57635880000001 138.02683680000001 136.34492360000002 134.72454420000003 134.1744736 134.63690560000001 136.0204742 136.16032279999999 136.29644400000001 136.32441260000002 136.49782620000002 137.37794020000001 137.6389896 137.0702714 136.08946759999998 134.58283180000001 131.71313859999998 130.65028999999998 130.96354960000002 131.0400008 131.67770999999999 133.676613 134.7562456 134.15582860000001 133.71763519999999 132.25948199999999 130.47128520000001 129.73102019999999 129.73294540000001 130.17018179999997 131.34369439999998 133.06497659999999 134.25310640000001 135.04891140000001 135.6383276 135.53048440000001 134.0764676 133.19699199999999 132.4160622 132.24314319999999 132.53134439999999 133.5335384 133.63208420000001 133.9835028 133.34760260000002 134.18989160000001 134.8350892 136.47876120000001 137.7765924 139.0874378 139.29010720000002 139.58388619999999 138.51847460000002 136.96962880000001 136.1552318 136.16824860000003 136.40252659999999 138.49802419999997 142.0419636 144.67667399999999 146.7182488 148.9215896 150.99291479999999 152.47482080000003 155.44607460000003 158.43220340000002 160.08517280000001 160.74710380000002 161.61356540000003 160.9943988 159.231728 157.73122440000003 156.93913600000002 30 Day Moving Average 42846 42845 42844 42843 42842 42838 42837 42836 42835 42832 42831 42830 42829 42828 42825 42824 42823 42822 42821 42818 42817 42816 42815 42814 42811 42810 42809 42808 42807 42804 42803 42802 42801 42800 42797 42796 42795 42794 42793 42790 42789 42788 42787 42783 42782 42781 42780 42779 42776 42775 42774 42773 42772 42769 42768 42767 42766 42765 42762 42761 42760 42759 42758 42755 42754 42753 42752 42748 42747 42746 42745 42744 42741 42740 42739 42738 42734 42733 42732 42731 42727 42726 42725 42724 42723 42720 42719 42718 42717 42716 42713 42712 42711 42710 42709 42706 42705 42704 42703 42702 42699 42697 42696 42695 42692 42691 42690 42689 42688 42685 42684 42683 42682 42681 42678 42677 42676 42675 42674 42671 42670 42669 42668 42667 42664 42663 42662 42661 42660 42657 42656 42655 42654 42653 42650 42649 42648 42647 42646 42643 42642 42641 42640 42639 42636 42635 42634 42633 42632 42629 42628 42627 42626 42625 42622 42621 42620 42619 42615 42614 42613 42612 42611 42608 42607 42606 42605 42604 42601 42600 42599 42598 42597 42594 42593 42592 42591 42590 42587 42586 42585 42584 42583 42580 42579 42578 42577 42576 42573 42572 42571 42570 42569 42566 42565 42564 42563 42562 42559 42558 42557 42556 42552 42551 42550 42549 42548 42545 42544 42543 42542 42541 42538 42537 42536 42535 42534 42531 42530 42529 42528 42527 42524 42523 42522 42521 42517 42516 42515 42514 42513 42510 42509 42508 42507 42506 42503 42502 42501 42500 42499 42496 42495 42494 42493 42492 42489 42488 42487 42486 42485 42482 42481 42480 42479 42478 42475 42474 42473 42472 42471 42468 42467 42466 42465 42464 42461 42460 42459 42458 42457 42453 42452 42451 42450 42447 42446 42445 42444 42443 42440 42439 42438 42437 42436 42433 42432 42431 42430 42429 42426 42425 42424 42423 42422 42419 42418 42417 42416 42412 42411 42410 42409 42408 42405 42404 42403 42402 42401 42398 42397 42396 42395 42394 42391 42390 42389 42388 42384 42383 42382 42381 42380 42377 42376 42375 42374 42373 42369 42368 42367 42366 42362 42361 42360 42359 42356 42355 42354 42353 42352 42349 42348 42347 42346 42345 42342 42341 42340 42339 42338 42335 42333 42332 42331 42328 42327 42326 42325 42324 42321 42320 42319 42318 42317 42314 42313 42312 42311 42310 42307 42306 42305 42304 42303 42300 42299 42298 42297 42296 42293 42292 42291 42290 42289 42286 42285 42284 42283 42282 42279 42278 42277 42276 42275 42272 42271 42270 42269 42268 42265 42264 42263 42262 42261 42258 42257 42256 42255 42251 42250 42249 42248 42247 42244 42243 42242 42241 42240 42237 42236 42235 42234 42233 42230 42229 42228 42227 42226 42223 42222 42221 42220 42219 42216 42215 42214 42213 42212 42209 42208 42207 42206 42205 42202 42201 42200 42199 42198 42195 42194 42193 42192 42191 42187 42186 42185 42184 42181 42180 42179 42178 42177 42174 42173 42172 42171 42170 42167 42166 42165 42164 42163 42160 42159 42158 42157 42156 42153 42152 42151 42150 42146 42145 42144 42143 42142 42139 42138 42137 42136 42135 42132 42131 42130 42129 42128 42125 42124 42123 42122 42121 42118 42117 42116 42115 42114 42111 42110 42109 42108 42107 42104 42103 42102 42101 42100 42096 42095 42094 42093 42090 42089 42088 42087 42086 42083 42082 42081 42080 42079 42076 42075 42074 42073 42072 42069 42068 42067 42066 42065 42062 42061 42060 42059 42058 42055 42054 42053 42052 42048 42047 42046 42045 42044 42041 42040 42039 42038 42037 42034 42033 42032 42031 42030 42027 42026 42025 42024 42020 42019 42018 42017 42016 42013 42012 42011 42010 42009 42006 42004 42003 42002 41999 41997 41996 41995 41992 41991 41990 41989 41988 41985 41984 41983 41982 41981 41978 41977 41976 41975 41974 41971 41969 41968 41967 41964 41963 41962 41961 41960 41957 41956 41955 41954 41953 41950 41949 41948 41947 41946 41943 41942 41941 41940 41939 41936 41935 41934 41933 41932 41929 41928 41927 41926 41925 41922 41921 41920 41919 41918 41915 41914 41913 41912 41911 41908 41907 41906 41905 41904 41901 41900 41899 41898 41897 41894 41893 41892 41891 41890 41887 41886 41885 41884 41880 41879 41878 41877 41876 41873 41872 41871 41870 41869 41866 41865 41864 41863 41862 41859 41858 41857 41856 41855 41852 41851 41850 41849 41848 41845 41844 41843 41842 41841 41838 41837 41836 41835 41834 41831 41830 41829 41828 41827 41823 41822 41821 41820 41817 41816 41815 41814 41813 41810 41809 41808 41807 41806 41803 41802 41801 41800 41799 41796 41795 41794 41793 41792 41789 41788 41787 41786 41782 41781 41780 41779 41778 41775 41774 41773 41772 41771 41768 41767 41766 41765 41764 41761 41760 41759 41758 41757 41754 41753 41752 41751 41750 41746 41745 41744 41743 41740 41739 41738 41737 41736 41733 41732 41731 41730 41729 41726 41725 41724 41723 41722 41719 41718 41717 41716 41715 41712 41711 41710 41709 41708 41705 41704 41703 41702 41701 41698 41697 41696 41695 41694 41691 41690 41689 41688 41684 41683 41682 41681 41680 41677 41676 41675 41674 41673 41670 41669 41668 41667 41666 41663 41662 41661 41660 41656 41655 41654 41653 41652 41649 41648 41647 41646 41645 41642 41641 41639 41638 41635 41634 41632 41631 41628 41627 41626 41625 41624 41621 41620 41619 41618 41617 41614 41613 41612 41611 41610 41607 41605 41604 41603 41600 41599 41598 41597 41596 41593 41592 41591 41590 41589 41586 41585 41584 41583 41582 41579 41578 41577 41576 41575 41572 41571 41570 41569 41568 41565 41564 41563 41562 41561 41558 41557 41556 41555 41554 41551 41550 41549 41548 41547 41544 41543 41542 41541 41540 41537 41536 41535 41534 41533 41530 41529 41528 41527 41526 41523 41522 41521 41520 41516 41515 41514 41513 41512 41509 41508 41507 41506 41505 41502 41501 41500 41499 41498 41495 41494 41493 41492 41491 41488 41487 41486 41485 41484 41481 41480 41479 41478 41477 41474 41473 41472 41471 41470 41467 41466 41465 41464 41463 41460 41458 41457 41456 41453 41452 41451 41450 41449 41446 41445 41444 41443 41442 41439 41438 41437 41436 41435 41432 41431 41430 41429 41428 41425 41424 41423 41422 41418 41417 41416 41415 41414 41411 41410 41409 41408 41407 41404 41403 41402 41401 41400 41397 41396 41395 41394 41393 41390 41389 41388 41387 41386 41383 41382 41381 41380 41379 41376 41375 41374 41373 41372 41369 41368 41367 41366 41365 41361 41360 41359 41358 41355 41354 41353 41352 41351 41348 41347 41346 41345 41344 41341 41340 41339 41338 41337 41334 41333 41332 41331 41330 41327 41326 41325 41324 41320 41319 41318 41317 41316 41313 41312 41311 41310 41309 41306 41305 41304 41303 41302 41299 41298 41297 41296 41292 41291 41290 41289 41288 41285 41284 41283 41282 41281 41278 41277 41276 41274 41271 41270 41269 41267 41264 41263 41262 41261 41260 41257 41256 41255 41254 41253 41250 41249 41248 41247 41246 41243 41242 41241 41240 41239 41236 41234 41233 41232 41229 41228 41227 41226 41225 41222 41221 41220 41219 41218 41215 41214 41213 41208 41207 41206 41205 41204 41201 41200 41199 41198 41197 41194 41193 41192 41191 41190 41187 41186 41185 41184 41183 41180 41179 41178 41177 41176 41173 41172 41171 41170 41169 41166 41165 41164 41163 41162 41159 41158 41157 41156 41152 41151 41150 41149 41148 41145 41144 41143 41142 41141 41138 41137 41136 41135 41134 41131 41130 41129 41128 41127 41124 41123 41122 41121 41120 41117 41116 41115 41114 41113 41110 41109 41108 41107 41106 41103 41102 41101 41100 41099 41096 41095 41093 41092 41089 41088 41087 41086 41085 41082 41081 41080 41079 41078 41075 41074 41073 41072 41071 41068 41067 41066 41065 41064 41061 41060 41059 41058 41054 41053 41052 41051 41050 41047 41046 41045 41044 41043 41040 41039 41038 41037 41036 41033 41032 41031 41030 41029 41026 41025 41024 41023 41022 79.898076966666665 79.907145766666687 79.914394700000003 79.869573633333346 79.859965633333346 79.836678600000013 79.872203666666692 79.868757366666671 79.819230866666672 79.778277200000005 79.759775200000007 79.675054266666692 79.612110266666676 79.611149966666687 79.495815233333346 79.374797566666672 79.267636933333335 79.135411000000005 79.058882333333344 79.032047766666679 78.9737405 66666692 78.916758300000012 78.842880300000004 78.786560466666685 78.677565333333334 78.542066966666681 78.751774900000029 78.989642633333361 79.268259400000019 79.545882333333353 79.867566933333336 80.247558999999995 80.568249766666668 80.904511299999996 81.208306100000001 81.486922633333336 81.77117130000002 82.069665566666657 82.301238666666677 82.519891400000006 82.766041433333342 83.073811800000016 83.37661273333336 83.720825200000021 84.07398270000003 84.476502633333368 84.856163333333356 85.214952733333334 85.592625766666671 85.936175766666693 86.321137033333329 86.700585900000007 87.17256133333332 87.694842033333316 88.232673266666652 88.766470099999978 88.993544133333316 89.257322166666654 89.679565499999995 90.183599833333332 90.620379800000009 91.191696866666661 91.793514799999983 92.425134366666654 93.018938399999982 93.661301099999974 94.186177766666646 94.656970733333324 95.243671799999987 95.95983529999998 96.743490933333334 97.525589466666659 98.342078066666687 99.152721466666691 99.845334000000037 100.47637953333334 101.21548423333336 101.91049900000003 102.6327812666667 103.32818780000004 103.8882589666667 104.44207066666669 104.8183066666667 105.01927356666668 105.24692616666667 105.4231838 105.51839586666667 105.54574056666667 105.44393949999998 105.25746863333332 105.07198633333333 104.70398669999999 104.34718859999998 103.98017726666666 103.68959916666667 103.3087506 103.04090463333334 102.86332913333334 102.63369993333335 102.25746396666668 101.816325333333 37 101.40516736666672 101.04902806666671 100.67509826666668 100.44645736666668 100.20694470000002 99.806329233333329 99.405384233333322 98.981048066666673 98.629850633333305 98.433496299999973 98.215727433333313 98.077027466666635 98.025962033333315 97.908859799999988 97.935530099999994 97.962687933333342 97.990481000000003 97.977478866666658 98.021603200000001 98.068343033333335 98.12496800000001 98.164839599999993 98.235232799999977 98.323522199999985 98.441970166666636 98.598933433333301 98.774345366666651 98.919172633333318 99.100785999999971 99.281360533333313 99.393393499999974 99.467720666666665 99.585536733333328 99.65954073333333 99.775931200000002 99.970600499999989 100.259947 100.49708723333333 100.74231400000001 100.97013363333333 101.21065926666665 101.55045926666665 101.92116743333331 102.29548133333331 102.58359123333331 102.72027139999999 102.58785213333334 102.49574873333333 102.36791850000002 102.17781160000001 101.94181706666669 101.73302753333334 101.64157960000003 101.51997656666668 101.3941128666667 101.27513233333336 101.1476297 101.05585413333334 100.91360166666666 100.77102163333333 100.65367980000001 100.46685083333335 100.22790646666667 99.980440000000002 99.712651699999995 99.406514066666674 99.061699800000014 98.667392133333351 98.153448266666672 97.601155300000016 97.032801666666671 96.367755633333346 95.742042166666664 95.133372666666673 94.478815533333332 93.962577333333329 93.694228533333344 93.469059300000026 93.490257900000017 93.542423900000003 93.665574000000007 93.739411566666661 93.655038833333336 93.503453166666674 93.409122633333325 93.133476400000006 92.882608066666677 92.734947700000006 92.628187733333348 92.432401333333345 92.21885566666667 92.119934133333345 91.992265633333346 91.900175066666677 91.768966600000013 91.613713900000008 91.448676466666669 91.3603782 91.365151899999987 91.401164399999985 91.467458499999978 91.552309299999976 91.505529266666628 91.468612033333315 91.431860733333309 91.386559866666659 91.325289699999999 91.236643333333333 90.821113600000018 90.591024000000019 90.367126966666675 90.168650533333349 90.017104333333336 89.986143399999989 89.985165733333332 90.111291299999991 90.091085066666665 90.032747900000018 89.990706066666647 90.030792599999984 90.041221566666636 89.964633800000001 89.908252266666665 89.850241099999991 89.829057166666672 89.857085100000006 89.870121366666666 89.827753766666689 89.816021133333336 89.74073700000001 89.664475199999998 89.651764900000003 89.827753766666689 90.071531300000018 90.258601100000007 90.496512366666664 90.879777533333339 91.18547723333333 91.590252033333343 91.806979266666673 91.990475800000013 92.151633633333333 92.294809133333317 92.431802533333354 92.568870300000015 92.646488099999999 92.757192966666665 92.797083433333327 92.859196333333344 92.959877400000011 93.077193233333347 93.134920566666651 93.218568466666667 93.276800833333326 93.386911266666658 93.434707899999978 93.460903399999978 93.510766766666649 93.498856866666657 93.473101799999995 93.473403833333322 93.480043466666672 93.314935899999995 93.082066933333351 92.973817233333321 92.779009833333333 92.489271133333347 92.245415766666653 91.950547166666652 91.640595766666664 91.211008199999981 90.852748266666651 90.457527599999992 90.051283699999971 89.662223266666658 89.397337766666666 89.99551813333332 90.515238033333333 91.002536233333345 91.454170566666704 91.815348333333361 92.211217300000015 92.599305133333345 92.904393233333352 93.172520866666687 93.457183366666669 93.704561133333328 93.925352866666657 94.151980500000008 94.485275566666672 94.807223100000002 95.197580433333329 95.589234699999992 96.036329766666668 96.475967999999995 97.118566166666668 97.833464599999999 98.557117033333327 99.307679533333342 100.14156579999998 101.14015436666668 102.04439566666666 103.00667186666666 103.95597930000002 104.75225626666669 105.40587800000002 105.2630688666667 105.2786418666667 105.37611023333335 105.42546380000003 105.51945503333336 105.64944316666669 105.85066236666668 106.21137786666668 106.57331966666668 106.99834890000001 107.54607320000001 108.20221550000001 108.99562976666668 109.74864733333334 110.49008393333334 111.12131890000001 111.86708930000002 112.54259556666666 113.22570563333332 113.71367776666665 114.07924246666666 114.31560693333331 114.55230566666665 114.79335 114.96190460000001 115.25979283333335 115.61692233333335 116.20336230000001 116.9141346666667 117.7736219666667 118.38168563333336 118.40815123333337 118.35360616666669 118.23451080000004 118.16124606666671 118.07571686666668 117.96533593333335 117.77136223333335 117.6080501 117.41762693333334 117.28336243333335 117.07809246666667 116.82085950000001 116.5749228 116.34092796666667 116.12468459999999 115.9026317 115.70058946666667 115.5192033 115.41689116666666 115.36976946666667 115.34491770000001 115.36654200000001 115.32264776666668 115.24647840000003 115.06670583333336 114.84723500000001 113.90641470000004 112.95558890000004 112.02219150000003 111.33473076666669 111.15721746666669 111.01778883333336 111.02278333333336 110.96192516666672 111.06209700000005 111.11537490000005 111.01961126666671 110.81986226666672 110.67536306666672 110.4154053333 3337 110.17453076666671 109.94204743333334 109.66048586666669 109.45060820000002 109.18317150000001 108.83520193333334 108.57558686666667 108.24662406666668 107.86401190000001 107.38169636666667 106.92739606666667 106.51145023333335 106.21641300000003 106.0559554 106.01192150000001 105.96476190000001 106.3974224 106.8036161 107.07597170000001 107.34273676666666 107.67810156666665 108.0054952 108.28469523333334 108.63136616666665 108.87393949999999 109.15378226666665 109.59009286666665 110.16777046666667 110.72713486666666 111.29902926666666 111.86996006666666 112.3181582 112.89230160000001 113.46612413333334 114.12573053333335 114.82710463333335 115.44783483333332 116.08623603333334 116.85122546666666 117.6801511 118.65237186666667 119.50957133333334 120.12194819999999 120.63890243333334 121.08292366666666 121.61497803333332 122.08502386666666 122.62350416666666 123.1366026 123.59797373333335 124.07444546666666 124.5987892 125.11188786666665 125.67350099999999 126.23768443333331 126.73411036666667 127.26255266666665 127.68376946666666 127.91212169999999 128.1360148 128.35962366666666 128.67337653333334 128.94433829999997 129.14592313333333 129.33200220000001 129.51421163333333 129.71016013333335 129.897436 130.00602093333333 130.079757 129.94637456666666 129.80702523333332 129.86092563333335 129.82270736666669 129.77258133333333 129.73285063333336 129.68269000000001 129.55929163333337 129.46199703333338 129.45220353333335 129.41374860000002 129.23248356666667 128.99303263333334 128.83472666666665 128.67721883333334 128.52131180000001 128.32410669999999 128.14611006666667 128.1681992 128.21878106666668 128.28504936666667 128.2261441 128.17172073333336 128.1486707666667 128.12914233333336 128.1304231666667 128.13906653333336 128.11697693333335 128.08784426666668 128.13842613333335 128.20821600000002 128.42975189999999 128.61287086666664 128.89555276666667 129.18655806666666 129.3495082 129.62898853333334 129.88669970000001 130.15849703333333 130.32785029999999 130.37779176666666 130.41012553333334 130.48439776666666 130.45462516666666 130.34513803333331 130.26766470000001 130.22860783333334 130.20587800000004 130.1408734666667 130.03625426666665 129.90897016666665 129.8575993 129.68303816666665 129.50232253333334 129.30460249999999 129.09722196666664 128.77108813333331 128.56563123333331 128.45080616666664 128.27430553333335 128.27455866666665 128.18221416666668 128.11344103333334 128.12796946666671 128.10768080000005 128.07073643333337 127.99590113333336 127.93615376666669 127.9029084666667 127.93361536666671 127.99085270000003 128.09361540000003 128.23224296666666 128.30986053333334 128.44022933333332 128.52649433333335 128.58235350000001 128.65762363333332 128.81709416666666 129.09106486666667 129.3165564 130.54543619999998 131.77973793333334 132.96587970000002 134.2422818666667 135.38153930000001 136.65220026666668 137.89064790000003 139.03596526666666 14 0.27664620000002 141.40027583333338 142.46171156666668 143.54993873333336 144.55141390000006 145.66419916666669 146.81749006666669 147.96503976666671 149.17382656666666 150.44640160000003 151.70558070000001 152.89969600000001 154.22202576666669 155.71339436666671 157.30682400000006 158.91524343333336 160.5597033333334 162.15472730000008 163.69393703333338 165.12215493333335 166.33444950000003 167.56758780000004 167.86449300000001 168.21381519999997 168.50944383333336 168.81404840000002 169.29202876666665 169.70564023333336 170.03607386666664 170.45753783333333 170.83366123333332 171.25856506666665 171.72047733333332 172.1278409 172.4681229 172.74009580000001 173.08449896666667 173.3139902333333 173.51154153333334 173.58481109999997 173.61097866666663 173.76793329999992 173.81039773333325 173.58774989999995 173.28317506666664 172.88688966666666 172.4406155333333 172.0380552333333 171.60087863333334 171.2130703 171.01486630000002 170.77848453333337 170.27549783333333 169.79668996666669 169.44927553333335 168.96601366666667 168.47193496666665 167.86332400000001 167.25312219999998 166.58215513333332 165.85583073333333 165.15209433333331 164.43340556666664 163.72966966666667 162.98584719999999 162.18953106666666 161.32322316666665 160.51672616666667 159.72422760000003 158.96736110000001 158.34316086666666 157.81058646666671 157.37950029999999 156.95191373333336 156.58095690000002 156.33153110000001 156.1390534666667 155.83458926666668 155.63288516666671 155.41368350000 005 155.14771450000001 154.94187483333334 155.03159186666667 155.20370790000001 155.32175373333337 155.5344263333333 155.73398249999997 156.06907366666664 156.42613203333332 156.71842419999996 157.13455679999998 157.50460279999996 157.93942919999992 158.31804369999998 158.79027873333331 159.30542930000001 159.76144250000004 160.13947903333337 160.50949793333336 160.86652416666666 161.12652930000002 161.32348836666668 161.40120043333334 161.60449920000005 161.76136460000004 161.83841799999999 161.89446866666671 161.99621000000005 162.00232806666665 161.94115240000002 161.84914696666667 161.75022196666666 161.58316806666664 161.35312370000003 161.05485946666667 160.61507806666668 160.10866339999998 159.59431616666669 159.07711286666665 158.55546733333338 157.98654403333333 157.54485886666671 157.02543466666665 156.59390293333337 156.18585176666667 155.82476173333336 155.4135373666667 155.10194599999997 154.71991389999999 154.35469879999997 153.97837790000003 153.60776870000001 153.2860239 152.95285619999999 152.61524629999997 152.32015479999998 152.11676373333333 151.92257469999998 151.81215353333329 151.79121193333327 151.73631873333326 151.71696326666662 151.65064713333331 151.57639843333331 151.46978476666663 151.40061303333329 151.4186989333333 151.38935313333329 151.35212226666661 151.32865456666659 151.31898999999993 151.15713856666665 150.97418073333333 150.75785720000002 150.52352453333333 150.25326870000001 150.08539203333333 149.94696506666665 149.82923 583333331 149.7067680666666 149.63623479999998 149.50393073333331 149.30953459999998 149.10590836666663 148.89946449999999 148.65181330000001 148.33903356666667 148.06630436666669 147.73590000000002 147.33959476666669 146.97094536666671 146.61968166666668 146.25964386666666 145.83540166666668 145.51872050000003 145.29010113333337 144.95598460000002 144.72564666666671 144.61237600000001 144.55890460000001 144.49214453333335 144.52916306666665 144.59244273333334 144.58801316666668 144.54624836666667 144.51049520000004 144.40988076666665 144.33964030000001 144.34312070000001 144.3295153 144.31211329999999 144.30103916666667 144.3393236 144.3889983666667 144.46113716666667 144.51777223333335 144.51935433333338 144.55320870000003 144.72849363333339 144.88985646666666 145.05818059999999 145.3002251333333 145.70869499999998 146.21303396666664 146.72559913333328 147.09799959999998 147.44287403333334 147.7013714 147.84343393333333 147.94721269999999 148.12627176666669 148.27549546666665 148.4339469 148.66794556666667 149.04630706666666 149.32268019999998 149.5805162333333 149.76595829999999 150.00300179999996 150.25368116666667 150.5370781 150.84264513333335 151.07403053333334 151.26181753333333 151.4558882333333 151.62733036666668 151.85090423333338 152.08928416666672 152.22258956666667 152.3367892 152.43903109999999 152.41700746666666 152.24381339999999 152.0257532 151.80356326666663 151.70876933333329 151.62841683333329 151.53587556666662 151.53171643333329 151.49890596666665 151.36892533333332 151.09098106666667 150.71996816666666 150.49660306666667 150.17669896666666 150.03094399999998 149.97257863333331 149.84953830000001 149.66560913333333 149.49903186666671 149.28860186666668 149.11823843333335 149.04567626666665 149.02832436666665 149.04567626666665 149.14158420000001 149.36242533333333 149.5416223666667 149.71135469999999 150.15177473333333 150.58115300000003 151.02031179999997 151.57998599999999 152.13871379999998 152.77095066666664 153.30664799999997 153.95087353333329 154.63989773333333 155.24468686666668 155.89837663333336 156.53376806666668 157.23383446666671 158.05061643333332 158.69765926666668 159.4224687 159.95915506666668 160.49164173333335 161.09829813333332 161.59786476666667 162.0300738 162.4612844333333 162.84269266666664 163.22085573333328 163.60428426666661 163.94164086666666 164.23802300000003 164.41223863333335 164.64283050000003 164.84352583333333 164.87377296666668 164.9424969333333 165.01346929999997 164.89161039999999 164.79309613333331 164.65504316666667 164.56843070000002 164.53301210000001 164.52908020000001 164.51794093333336 164.36268023333332 164.23825273333333 164.19262486666668 164.12213740000001 164.29143296666663 164.10577463333331 163.95598883333332 163.74326839999998 163.44275323333332 163.24765453333333 163.07521249999999 162.86500953333331 162.65606503333336 162.4172264666667 162.12489316666671 161.90147340000004 161.60127323333336 161.28187733333331 16 0.85549196666665 160.36365406666667 159.84034860000003 159.38690163333337 158.95642536666671 158.69398613333337 158.39189746666668 158.00925246666665 157.73485539999999 157.44503956666668 157.0614501 156.68195106666664 156.47552356666668 156.23007663333334 155.98494466666668 155.75586096666666 155.20454939999999 155.00284196666661 154.84583259999997 154.78682429999995 154.85801693333332 154.88611316666663 154.90708176666664 154.96230996666662 155.00659033333332 154.94255799999999 154.92031306666664 154.7980671 154.85246330000001 154.88015456666662 155.00344496666659 155.24217016666665 155.49344789999998 155.61646826666669 155.75485230000004 155.80234010000004 155.8960677 156.16976663333332 156.3863992 156.55168586666667 156.77082033333332 157.00819766666663 157.16200379999998 157.38017750000006 157.64411373333334 157.9840245666667 158.45911110000003 158.86405973333333 159.30196890000005 159.62749696666665 159.77880349999998 160.45026436666666 161.12894556666666 161.78251310000002 162.4304304333333 163.02686596666666 163.58374859999998 164.12524929999998 164.60365309999997 165.04564329999997 165.45781183333335 165.88065326666668 166.30035586666673 166.73387026666671 167.1683263333334 167.57578586666671 168.02719356666674 168.38944946666669 168.72690640000002 169.06844436666668 169.32459786666666 169.502273 169.68214573333333 169.74335876666663 169.69156276666666 169.56317230000002 169.41908613333334 169.28284783333331 169.11647359999998 168.88637499999999 168.78372503333327 168.11427183333328 167.49877369999999 166.93058536666666 166.62929929999999 166.51690886666665 166.33001386666672 166.0931100666667 165.87463263333333 165.64845316666666 165.46769320000001 165.31848983333333 165.16268376666665 165.00446586666664 164.79577106666665 164.71339306666667 164.55886379999998 164.33688463333331 164.10953409999999 163.91093326666666 163.84911463333327 163.94061529999996 164.16972336666666 164.59627469999995 165.10872786666661 165.53475299999999 165.93124586666667 166.26480526666668 166.66100700000001 167.15516136666668 167.57888839999998 168.09312326666668 168.54816789999998 169.0191843333333 169.24467093333334 169.30793260000002 169.40689583333332 169.54438006666666 169.67403536666669 169.95965166666664 170.06049436666666 170.05423096666667 170.03669316666668 169.93804293333332 169.84440316666667 169.51901286666666 169.31513549999997 169.0727376333333 168.85351446666661 168.66404289999997 168.42540296666667 168.20774576666665 167.93528276666666 167.45111300000002 166.84104636666663 166.30614223333333 165.73365659999996 165.25825526666668 164.69516453333335 164.1120305666667 163.57837893333337 163.08700576666675 162.65137836666671 162.09392553333333 161.53114846666671 161.12676580000002 160.77999390000002 160.54707440000001 160.17848383333339 159.77873803333338 159.58741190000006 159.49804176666669 159.4114998666667 159.49146456666668 159.65833576666668 160.0061513 160.24468870000004 160.54678283333334 160.8003592666667 160.88502216666669 160.97596566666667 160.94576259999997 160.88018246666664 160.7897868333333 160.73957093333328 160.77437086666663 160.82079606666667 160.92964019999999 161.17664396666672 161.41839686666671 161.65930030000001 161.84408786666665 162.05258933333334 162.33498390000005 162.65116070000002 162.95265333333333 163.14135999999999 162.96640070000001 162.81581076666666 162.57586596666667 162.42527553333332 162.24594183333332 162.08722846666666 161.91289370000001 161.71231510000001 161.33490226666666 160.92905886666665 160.55102149999999 160.25765183333334 160.05957269999999 159.82775133333331 159.62404826666662 159.40628606666661 159.2753787333333 159.2316385333333 159.05855376666665 158.79705183333328 158.42245119999998 157.87101633333333 157.28177746666663 156.57069196666669 155.76743986666668 154.83702993333335 153.94129950000004 152.95621466666668 152.11328460000004 151.38314050000002 150.95980073333334 150.67611623333337 150.39618116666668 149.99377446666668 149.45233703333332 148.85310073333332 148.26792340000003 147.75773736666667 147.32646383333335 147.03737793333332 146.66344320000002 146.18336836666668 145.74719853333335 145.44387829999999 145.12278016666662 144.92387879999998 144.80478083333335 144.53037830000002 144.31066306666668 144.22396470000001 144.05413050000001 143.951155 143.91722326666664 143.88215826666664 143.8675284 143.9213800666667 144.0389984 144.20946860000001 144.20284376666666 144.16037050000003 144.28957893333333 144.4993298666667 144.75619163333334 144.96622910000002 145.23264563333333 145.37359806666663 145.43654090000001 145.42376529999999 145.50291129999999 145.49948373333334 145.66276096666667 145.94911859999999 146.25105659999997 146.42430469999999 146.63463296666666 146.61624883333334 146.3763189 146.26476696666666 146.17159916666665 145.99461206666666 145.98838019999999 146.02140990000001 146.06752666666665 146.166303 146.29031863333336 146.37226843333335 146.33238399999999 146.3348768333334 146.3236593 146.34827543333333 146.26552343333336 146.10967756666668 145.91740613333332 145.85103753333337 145.83639883333336 146.10842350000001 146.41876956666667 146.60688023333336 146.72065196666668 146.73833516666667 146.76596463333331 146.72622606666667 146.54645213333333 146.27758263333334 146.05215439999998 146.00295586666667 146.08313673333336 146.18843396666665 146.27131916666667 146.39474996666661 146.48382423333331 146.43698516666666 146.42429446666665 146.46876109999999 146.55959256666665 146.79665833333331 146.82057626666665 146.82485436666667 146.85314946666668 146.90038686666671 146.79161573333337 146.56102050000001 146.43298149999998 146.24620610000002 145.9686840666667 145.43477293333333 144.72651720000002 144.17085196666667 143.72799806666669 143.44488233333331 143.06698023333331 142.64619109999998 142.15609933333332 141.85371569999998 141.5503993333333 141.25298819999995 141.07957 586666666 140.61776466666663 140.08820483333332 139.57231869999998 138.99489933333334 138.38547019999999 137.787229 137.39285586666665 136.93446323333333 136.45680273333332 136.30732019999999 136.0605655 135.69571586666666 135.29326276666669 134.87185239999999 134.54771466666665 134.21363196666667 133.82393053333331 133.58602859999999 133.49974166666667 133.72073796666666 133.86499576666668 133.87799173333335 133.83000426666669 133.64867146666671 133.39673686666669 133.37110730000003 133.23126143333337 133.14979270000003 132.9875911666667 132.75600323333339 132.70328973333338 132.71680000000003 132.69281520000001 132.92210113333334 133.27632833333334 133.67470160000002 133.85230713333331 134.03405469999998 134.19 0834 134.26087386666663 134.30173976666663 134.32127383333332 134.44032079999997 134.84229509999997 135.24941409999997 135.76290709999998 136.37277686666667 136.8580695 137.40472083333333 137.89218293333334 138.55287516666667 139.27709509999997 140.15936066666663 141.22167399999998 142.22696713333332 143.14456046666666 144.14334563333335 144.95123659999999 145.6717379333333 146.25991480000002 147.02906910000002 90 Day Moving Average 42846 42845 42844 42843 42842 42838 42837 42836 42835 42832 42831 42830 42829 42828 42825 42824 42823 42822 42821 42818 42817 42816 42815 42814 42811 42810 42809 42808 42807 42804 42803 42802 42801 42800 42797 42796 42795 42794 42793 42790 42789 42788 42787 42783 42782 42781 42780 42779 42776 42775 42774 42773 42772 42769 42768 42767 42766 42765 42762 42761 42760 42759 42758 42755 42754 42753 42752 42748 42747 42746 42745 42744 42741 42740 42739 42738 42734 42733 42732 42731 42727 42726 42725 42724 42723 42720 42719 42718 42717 42716 42713 42712 42711 42710 42709 42706 42705 42704 42703 42702 42699 42697 42696 42695 42692 42691 42690 42689 42688 42685 42684 42683 42682 42681 42678 42677 42676 42675 42674 42671 42670 42669 42668 42667 42664 42663 42662 42661 42660 42657 42656 42655 42654 42653 42650 42649 42648 42647 42646 42643 42642 42641 42640 42639 42636 42635 42634 42633 42632 42629 42628 42627 42626 42625 42622 42621 42620 42619 42615 42614 42613 42612 42611 42608 42607 42606 42605 42604 42601 42600 42599 42598 42597 42594 42593 42592 42591 42590 42587 42586 42585 42584 42583 42580 42579 42578 42577 42576 42573 42572 42571 42570 42569 42566 42565 42564 42563 42562 42559 42558 42557 42556 42552 42551 42550 42549 42548 42545 42544 42543 42542 42541 42538 42537 42536 42535 42534 42531 42530 42529 42528 42527 42524 42523 42522 42521 42517 42516 42515 42514 42513 42510 42509 42508 42507 42506 42503 42502 42501 42500 42499 42496 42495 42494 42493 42492 42489 42488 42487 42486 42485 42482 42481 42480 42479 42478 42475 42474 42473 42472 42471 42468 42467 42466 42465 42464 42461 42460 42459 42458 42457 42453 42452 42451 42450 42447 42446 42445 42444 42443 42440 42439 42438 42437 42436 42433 42432 42431 42430 42429 42426 42425 42424 42423 42422 42419 42418 42417 42416 42412 42411 42410 42409 42408 42405 42404 42403 42402 42401 42398 42397 42396 42395 42394 42391 42390 42389 42388 42384 42383 42382 42381 42380 42377 42376 42375 42374 42373 42369 42368 42367 42366 42362 42361 42360 42359 42356 42355 42354 42353 42352 42349 42348 42347 42346 42345 42342 42341 42340 42339 42338 42335 42333 42332 42331 42328 42327 42326 42325 42324 42321 42320 42319 42318 42317 42314 42313 42312 42311 42310 42307 42306 42305 42304 42303 42300 42299 42298 42297 42296 42293 42292 42291 42290 42289 42286 42285 42284 42283 42282 42279 42278 42277 42276 42275 42272 42271 42270 42269 42268 42265 42264 42263 42262 42261 42258 42257 42256 42255 42251 42250 42249 42248 42247 42244 42243 42242 42241 42240 42237 42236 42235 42234 42233 42230 42229 42228 42227 42226 42223 42222 42221 42220 42219 42216 42215 42214 42213 42212 42209 42208 42207 42206 42205 42202 42201 42200 42199 42198 42195 42194 42193 42192 42191 42187 42186 42185 42184 42181 42180 42179 42178 42177 42174 42173 42172 42171 42170 42167 42166 42165 42164 42163 42160 42159 42158 42157 42156 42153 42152 42151 42150 42146 42145 42144 42143 42142 42139 42138 42137 42136 42135 42132 42131 42130 42129 42128 42125 42124 42123 42122 42121 42118 42117 42116 42115 42114 42111 42110 42109 42108 42107 42104 42103 42102 42101 42100 42096 42095 42094 42093 42090 42089 42088 42087 42086 42083 42082 42081 42080 42079 42076 42075 42074 42073 42072 42069 42068 42067 42066 42065 42062 42061 42060 42059 42058 42055 42054 42053 42052 42048 42047 42046 42045 42044 42041 42040 42039 42038 42037 42034 42033 42032 42031 42030 42027 42026 42025 42024 42020 42019 42018 42017 42016 42013 42012 42011 42010 42009 42006 42004 42003 42002 41999 41997 41996 41995 41992 41991 41990 41989 41988 41985 41984 41983 41982 41981 41978 41977 41976 41975 41974 41971 41969 41968 41967 41964 41963 41962 41961 41960 41957 41956 41955 41954 41953 41950 41949 41948 41947 41946 41943 41942 41941 41940 41939 41936 41935 41934 41933 41932 41929 41928 41927 41926 41925 41922 41921 41920 41919 41918 41915 41914 41913 41912 41911 41908 41907 41906 41905 41904 41901 41900 41899 41898 41897 41894 41893 41892 41891 41890 41887 41886 41885 41884 41880 41879 41878 41877 41876 41873 41872 41871 41870 41869 41866 41865 41864 41863 41862 41859 41858 41857 41856 41855 41852 41851 41850 41849 41848 41845 41844 41843 41842 41841 41838 41837 41836 41835 41834 41831 41830 41829 41828 41827 41823 41822 41821 41820 41817 41816 41815 41814 41813 41810 41809 41808 41807 41806 41803 41802 41801 41800 41799 41796 41795 41794 41793 41792 41789 41788 41787 41786 41782 41781 41780 41779 41778 41775 41774 41773 41772 41771 41768 41767 41766 41765 41764 41761 41760 41759 41758 41757 41754 41753 41752 41751 41750 41746 41745 41744 41743 41740 41739 41738 41737 41736 41733 41732 41731 41730 41729 41726 41725 41724 41723 41722 41719 41718 41717 41716 41715 41712 41711 41710 41709 41708 41705 41704 41703 41702 41701 41698 41697 41696 41695 41694 41691 41690 41689 41688 41684 41683 41682 41681 41680 41677 41676 41675 41674 41673 41670 41669 41668 41667 41666 41663 41662 41661 41660 41656 41655 41654 41653 41652 41649 41648 41647 41646 41645 41642 41641 41639 41638 41635 41634 41632 41631 41628 41627 41626 41625 41624 41621 41620 41619 41618 41617 41614 41613 41612 41611 41610 41607 41605 41604 41603 41600 41599 41598 41597 41596 41593 41592 41591 41590 41589 41586 41585 41584 41583 41582 41579 41578 41577 41576 41575 41572 41571 41570 41569 41568 41565 41564 41563 41562 41561 41558 41557 41556 41555 41554 41551 41550 41549 41548 41547 41544 41543 41542 41541 41540 41537 41536 41535 41534 41533 41530 41529 41528 41527 41526 41523 41522 41521 41520 41516 41515 41514 41513 41512 41509 41508 41507 41506 41505 41502 41501 41500 41499 41498 41495 41494 41493 41492 41491 41488 41487 41486 41485 41484 41481 41480 41479 41478 41477 41474 41473 41472 41471 41470 41467 41466 41465 41464 41463 41460 41458 41457 41456 41453 41452 41451 41450 41449 41446 41445 41444 41443 41442 41439 41438 41437 41436 41435 41432 41431 41430 41429 41428 41425 41424 41423 41422 41418 41417 41416 41415 41414 41411 41410 41409 41408 41407 41404 41403 41402 41401 41400 41397 41396 41395 41394 41393 41390 41389 41388 41387 41386 41383 41382 41381 41380 41379 41376 41375 41374 41373 41372 41369 41368 41367 41366 41365 41361 41360 41359 41358 41355 41354 41353 41352 41351 41348 41347 41346 41345 41344 41341 41340 41339 41338 41337 41334 41333 41332 41331 41330 41327 41326 41325 41324 41320 41319 41318 41317 41316 41313 41312 41311 41310 41309 41306 41305 41304 41303 41302 41299 41298 41297 41296 41292 41291 41290 41289 41288 41285 41284 41283 41282 41281 41278 41277 41276 41274 41271 41270 41269 41267 41264 41263 41262 41261 41260 41257 41256 41255 41254 41253 41250 41249 41248 41247 41246 41243 41242 41241 41240 41239 41236 41234 41233 41232 41229 41228 41227 41226 41225 41222 41221 41220 41219 41218 41215 41214 41213 41208 41207 41206 41205 41204 41201 41200 41199 41198 41197 41194 41193 41192 41191 41190 41187 41186 41185 41184 41183 41180 41179 41178 41177 41176 41173 41172 41171 41170 41169 41166 41165 41164 41163 41162 41159 41158 41157 41156 41152 41151 41150 41149 41148 41145 41144 41143 41142 41141 41138 41137 41136 41135 41134 41131 41130 41129 41128 41127 41124 41123 41122 41121 41120 41117 41116 41115 41114 41113 41110 41109 41108 41107 41106 41103 41102 41101 41100 41099 41096 41095 41093 41092 41089 41088 41087 41086 41085 41082 41081 41080 41079 41078 41075 41074 41073 41072 41071 41068 41067 41066 41065 41064 41061 41060 41059 41058 41054 41053 41052 41051 41050 41047 41046 41045 41044 41043 41040 41039 41038 41037 41036 41033 41032 41031 41030 41029 41026 41025 41024 41023 41022 83.462007900000046 83.782133877777824 84.092053088888932 84.399739766666713 84.695736711111167 84.994967444444498 85.276517577777838 85.531797888888931 85.788047111111155 86.086001300000049 86.42310252222228 86.758151844444484 87.11026702222226 87.494898877777828 87.805043977777814 88.109226577777804 88.446428166666692 88.753620911111128 89.094763122222247 89.432137111111132 89.727712188888916 90.019804955555585 90.277916100000041 90.5002253555556 90.719054922222256 90.910573622222259 91.087904966666713 91.264235122222246 91.463921466666676 91.662316933333344 91.853311022222215 92.047747522222224 92.236317722222239 92.43660764444445 92.638947888888879 92.81899144444445 92.999417899999997 93.196655144444435 93.392870133333332 93.57906355555555 93.7752859 94.001522877777788 94.25590628888888 94.516214977777778 94.788591355555567 95.053275622222216 95.292658933333342 95.510278655555538 95.735485033333319 95.964738066666641 96.2142974333333 96.45279466666662 96.689298488888852 96.913359211111086 97.129486411111088 97.375061333333306 97.491542644444422 97.597847911111074 97.700327955555494 97.820890555555522 97.920236388888853 98.006883855555515 98.101847666666643 98.213514811111068 98.344019922222202 98.47067395555554 98.608671944444438 98.764881744444452 98.932181455555551 99.106028422222209 99.280392266666681 99.44138344444444 99.619608933333353 99.80445215555558 99.983777366666672 100.15308514444445 100.33080465555558 100.5252767444445 100.7036388555556 100.90011747777784 101.097 29630000005 101.28948578888895 101.48193113333339 101.65546767777784 101.81708910000006 101.98076837777782 102.06711840000003 102.04135790000004 101.97238903333337 101.88233011111114 101.77271365555561 101.5902572555556 101.4150185777778 101.28566322222225 101.17769931111114 101.04827787777781 100.97165680000002 100.92843473333336 100.86957556666667 100.75728387777779 100.62290250000001 100.48408022222225 100.32786652222225 100.1628471555556 100.02881270000002 99.898509200000021 99.727814600000016 99.575677011111125 99.381842477777795 99.175204300000019 99.001595077777793 98.81972945555556 98.665080788888872 98.563057211111101 98.445904599999992 98.332645622222216 98.215178888888886 98.090853888888887 97.980762299999995 97.959926533333316 97.929526177777774 97.910786355555558 97.879092900000003 97.843950411111109 97.7823173111111 97.748401888888878 97.669180722222208 97.601527711111103 97.569991488888874 97.547525133333295 97.494927833333293 97.421976322222179 97.35150187777775 97.268569611111076 97.180051933333317 97.085849833333299 96.996942822222181 96.923441088888865 96.841619188888885 96.753638055555555 96.657484444444464 96.570306477777805 96.490174733333347 96.389579622222243 96.299155344444486 96.164755833333359 96.02313620000001 95.869123455555538 95.733817122222206 95.559763333333322 95.437086499999992 95.32483934444447 95.213696544444446 95.104574255555576 95.003191044444463 94.929467077777815 94.839966677777824 94.707107611111127 94.607849911111146 94.5 10831822222244 94.411405188888921 94.304585677777808 94.183806255555581 94.042808122222212 93.910285388888894 93.770225155555579 93.625771022222253 93.460165877777783 93.285174700000027 93.11154043333336 92.914352233333361 92.721578455555573 92.523943277777789 92.35844173333335 92.22450533333334 92.056425788888902 91.948549855555598 91.966431922222242 91.963726622222239 91.967207844444459 91.980142388888893 92.007725588888889 92.019898577777766 91.98898410000001 91.973799700000001 91.987719555555543 91.963751933333327 91.910295366666674 91.854926344444465 91.826030044444451 91.807690444444461 91.779090155555565 91.739829500000013 91.706362122222217 91.675739000000007 91.661645011111105 91.635168966666669 91.593233744444433 91.566299577777784 91.560009966666655 91.538334400000011 91.535112511111095 91.561372555555536 91.549406311111099 91.540736755555557 91.554759688888879 91.554027355555561 91.564779455555552 91.555845444444458 91.453970933333338 91.34619967777779 91.189536988888904 91.057677477777787 90.923147022222238 90.823076544444447 90.738753100000011 90.718372388888895 90.947932055555555 91.115023122222226 91.284146211111107 91.481613522222219 91.6445877111111 91.770257222222227 91.908708622222221 92.010478388888913 92.129496433333372 92.249658788888908 92.345195300000015 92.421291133333355 92.488952833333329 92.56637145555554 92.64836737777776 92.776462933333335 92.910641455555563 93.063309333333336 93.236128777777779 93.464696122222207 93.7341710888889 93.99600334444446 94.282826244444465 94.52971361111112 94.780546122222248 95.016259188888881 95.253002866666648 95.479688511111092 95.661116611111098 95.816567955555527 96.005259988888866 96.196987777777764 96.412614266666665 96.613170588888877 96.80399886666666 96.998527011111094 97.222845322222227 97.464190644444429 97.710917266666655 97.963413388888881 98.237179244444405 98.546111711111067 98.882155711111068 99.23567489999995 99.590236955555497 99.932980933333283 100.2570866333333 100.55366408888887 100.89183028888884 101.20375125555552 101.46732606666664 101.70604657777776 101.93684412222218 102.19183718888885 102.43768905555551 102.71897892222219 103.02704059999996 103.40354176666662 103.7762047333333 104.19227924444439 104.54675754444439 104.73401037777772 104.91075087777772 105.03804838888884 105.16534981111106 105.31212577777774 105.47176781111106 105.62904444444438 105.78463021111106 105.95771973333328 106.17799892222216 106.4018869444444 106.65615658888886 106.93628189999995 107.21274499999994 107.48119464444439 107.78631856666662 108.09317159999998 108.40695897777775 108.74971169999996 109.09415884444441 109.40588055555551 109.74217573333327 110.08585452222215 110.44951245555551 110.79029811111106 111.1569430666666 111.35525209999994 111.54065994444441 111.73389715555551 111.6598284222222 111.61467018888888 111.58250174444441 111.56091931111108 111.54754208888886 111.59575234444441 111.64379106666664 111.66745045555552 111.66707734444442 111.69711296666665 111.74828032222219 111.81827957777773 111.91951223333328 111.99468533333327 112.09387336666661 112.14305833333329 112.20164097777771 112.2729239666666 112.33051099999992 112.33152694444436 112.27690276666658 112.19597356666658 112.14343263333325 112.11080358888883 112.08811279999995 112.11280672222217 112.14297307777773 112.16906646666661 112.22444655555553 112.29059505555553 112.35305105555553 112.41449008888887 112.45896339999999 112.51399645555556 112.5848458 112.67058445555554 112.74483103333334 112.7936887888889 112.86522761111111 112.94004162222221 112.99926567777779 113.04086109999997 113.0270217111111 113.04257008888889 113.08588676666665 113.14452887777776 113.18831275555553 113.24133705555553 113.28402113333331 113.37737617777778 113.47720564444442 113.64156187777778 113.7958545222222 113.88700298888887 113.98044541111109 114.05385033333334 114.14232497777779 114.12962032222224 114.12756972222222 114.07825526666667 114.09181375555555 114.30325483333333 114.54069107777778 114.80645547777777 115.08893077777778 115.3912403111111 115.66775584444444 115.95741893333333 116.22380073333332 116.43820654444444 116.61681646666665 116.80137149999997 116.9778607222222 117.16570858888888 117.35421848888888 117.54696807777776 117.72550606666664 117.91119394444442 118.07676536666665 118.2404194333333 118.3805348222222 118.50871416666665 118.60934893333329 118.7330956111111 118.83918839999995 118.95580883333331 119.10419685555554 119.38837875555556 119.66213730000001 119.89152377777779 120.13097134444446 120.38876521111114 120.6122559888889 120.7965385777778 121.04653127777779 121.26294758888891 121.46973481111112 121.72558407777778 121.99921666666668 122.26915192222225 122.55127504444447 122.83821103333335 123.07255961111113 123.33612021111117 123.58690601111114 123.86229168888893 124.1572464777778 124.43235383333337 124.70021632222225 124.98169688888889 125.29944474444443 125.60232081111108 125.91544948888885 126.19858156666663 126.45238752222221 126.68068768888887 126.89911228888884 127.1322341333333 127.35649849999994 127.58569888888886 127.79267585555552 127.95532861111109 128.08046609999997 128.19643942222223 128.32095094444443 128.42001376666667 128.5076956222222 128.60508906666666 128.67858584444443 128.74039812222222 128.7970167111111 128.8512144 128.91903997777777 128.93303239999997 128.93230547777776 128.92191567777778 128.91395225555556 128.87343826666668 128.86001472222225 128.8482237888889 128.8308295555556 128.80971641111117 128.80633043333339 128.86241251111119 128.94874320000008 129.0222734000001 129.05103175555567 129.10252655555567 129.12738170000011 129.17446751111117 129.23788973333339 129.26079768888894 129.24540816666672 129.23655778888894 129.19973745555563 129.15419540000008 129.10515694444447 129.04502267777781 129.00320390000005 129.04205561111112 129.11536673333336 129.17019197777785 129.54305986666671 129.87816561111117 130.20562433333336 130.55867556666669 130.86972814444445 131.18745164444448 131. 52441868888891 131.85820523333334 132.22979262222225 132.62768349999999 133.02455921111113 133.42541687777776 133.85831204444443 134.31947934444443 134.74591156666665 135.19664314444444 135.66556001111113 136.16926903333334 136.6556821222222 137.08944682222221 137.57525556666664 138.1433450333333 138.69043656666662 139.23353693333328 139.78462078888884 140.32189621111107 140.8524795555555 141.36004085555552 141.8205895444444 142.26437145555548 142.75584283333328 143.22553043333326 143.65921535555549 144.12031092222216 144.59026334444437 145.04297621111104 145.49745099999993 145.98143642222215 146.46153765555547 146.97779985555545 147.45480102222214 147.93040688888883 148.38250208888883 148.83732525555553 149.32424182222218 149.75831037777772 150.2071739555555 150.6447070555555 151.08339157777772 151.55282733333328 152.04201296666662 152.51112907777772 152.9666198666666 153.41412081111105 153.8422710666666 154.25837867777773 154.65081309999994 155.05077313333328 155.48012688888886 155.8875429111111 156.22847567777777 156.59674769999998 156.97486635555552 157.34078131111107 157.71516767777774 158.07372149999995 158.39328132222218 158.69188607777772 158.98871272222217 159.2703117444444 159.53853148888885 159.80248309999993 160.00179466666663 160.19794201111105 160.40840406666661 160.59858538888881 160.80319856666659 160.99952459999994 161.21990674444439 161.49273858888881 161.80397459999995 162.0843526666666 162.39031865555549 162.71122139999991 163.04645744444437 163.34245726666657 163.64256694444435 163.91630291111102 164.16567676666659 164.42931572222213 164.39052756666658 164.40473768888882 164.42682436666658 164.43816279999993 164.49931541111104 164.54601263333331 164.57177603333326 164.58603905555555 164.60801625555553 164.63842073333333 164.69777069999998 164.72518475555552 164.74808294444441 164.7450187222222 164.72305487777777 164.65673181111109 164.5817556888889 164.47289878888887 164.36022294444442 164.30066937777775 164.19703282222218 164.04805427777777 163.8751655222222 163.68561292222222 163.49137922222224 163.28961816666668 163.07869728888892 162.85596873333336 162.67057592222227 162.49019377777779 162.29675258888892 162.11784052222222 161.94196291111115 161.70517268888895 161.43819362222226 161.17557127777783 160.91878903333341 160.61868222222228 160.3256438555556 160.06718533333336 159.79942314444449 159.54720543333335 159.32065923333334 159.10657403333332 158.83273434444442 158.58605039999998 158.31787981111108 158.06286135555553 157.81602268888886 157.58061451111109 157.35557487777774 157.16975637777776 156.98585593333334 156.83003463333333 156.71676195555557 156.58445798888886 156.48245558888888 156.38201594444445 156.24439340000001 156.13635335555557 156.0884690222222 156.0444100111111 155.94879932222224 155.85003914444445 155.75378161111112 155.68424765555554 155.61845572222222 155.53418203333334 155.48003027777776 155.40220007777776 155.31301486666666 155.22326794444447 155.16655167777779 155.12781991111112 155.08679063333335 155.06279670000004 155.01954922222225 154.97599701111113 154.91371400000003 154.8117292666667 154.66558631111118 154.55442125555561 154.42535846666672 154.27012870000004 154.11675532222228 153.99502968888893 153.85012720000003 153.69065303333338 153.51880368888897 153.36228896666671 153.1644863555556 152.92164126666671 152.68112157777784 152.43526407777782 152.16111564444449 151.90310532222225 151.68053704444449 151.48100883333339 151.26589285555559 151.07705350000003 150.86401937777782 150.64659110000002 150.41854155555558 150.19617521111115 149.96960338888891 149.79618378888887 149.6307568111111 149.46366072222222 149.30890866666667 149.13757953333331 148.97829403333333 148.81592097777772 148.65861598888884 148.4965801111110 3 148.32505054444439 148.18069592222216 148.0921823888888 148.00688772222213 147.9218148999999 147.87895668888879 147.87299533333328 147.87494468888883 147.90470146666661 147.92957125555549 147.93918585555551 147.93879039999993 147.93597739999993 147.94492395555548 147.97913543333328 147.98726569999994 148.00019012222216 148.00460531111108 148.03869332222214 148.02881469999994 148.02526301111106 148.01752122222217 148.05845277777775 148.0966548444444 148.16180873333332 148.21587167777776 148.24096291111113 148.2522414222222 148.27216329999999 148.26563863333331 148.2364307111111 148.23626574444444 148.22899439999998 148.18874681111112 148.15605235555554 148.11230475555556 148.07071742222226 148.02472961111113 148.01596096666665 148.03229002222221 148.00909182222222 147.98763121111111 147.99584212222226 148.00167442222224 147.99578054444447 147.96521319999999 147.91545260000001 147.91752060000002 147.92308480000003 147.95470646666666 147.98765854444449 147.98504563333336 148.00391054444449 148.02740944444446 148.04593108888889 148.08730757777778 148.15301013333334 148.2263800888889 148.32090055555557 148.42889560000003 148.57756130000001 148.72803841111116 148.88747930000002 149.12614013333337 149.35945490000003 149.57918146666671 149.84416480000004 150.12583365555562 150.43337102222227 150.70447231111118 151.00738813333339 151.29238156666673 151.53994574444448 151.78149843333341 152.00965505555561 152.20010366666671 152.40151050000003 152.62073596666667 152.8818249 1111112 153.10425975555557 153.34824553333334 153.57126491111111 153.75549190000001 153.92759561111114 154.09565480000006 154.26785874444445 154.44685417777779 154.6314753888889 154.81440178888889 155.00231252222221 155.20852273333335 155.42457901111112 155.59249003333329 155.78744563333333 155.98756034444443 156.15026285555552 156.23846993333333 156.31918771111108 156.40985236666663 156.52794934444441 156.70410082222222 156.90161783333332 157.09811474444442 157.25332094444443 157.38031537777775 157.50581346666664 157.63090733333331 157.82856509999996 157.9016474333333 157.98202929999994 158.0691629222222 158.13019655555556 158.17037614444442 158.20143938888887 158.20496527777775 158.20566537777779 158.22791948888889 158.25250059999996 158.29626351111111 158.3269601444444 158.3521804333333 158.34664827777772 158.30617819999995 158.28863209999994 158.30351718888883 158.33006882222219 158.38852751111108 158.44123579999996 158.47841543333328 158.53664469999993 158.64297506666662 158.74347601111108 158.8148596222222 158.91219347777775 159.00069914444441 159.13713466666664 159.30953826666664 159.3978805444444 159.51036176666665 159.58699216666668 159.67391147777775 159.7996894333333 159.91054415555556 160.00412268888886 160.09620131111109 160.16844934444444 160.19354673333331 160.21649683333331 160.2137271222222 160.23058651111111 160.19142351111111 160.16725581111112 160.14978335555557 160.06918982222226 159.98195561111112 159.90824898888889 159.79597887777777 159.69 368710000001 159.61135408888893 159.56322843333339 159.50991251111111 159.45378354444446 159.40269655555559 159.33340253333336 159.28283562222225 159.27389442222224 159.2873409777778 159.31836448888888 159.32422544444449 159.36793011111115 159.38586322222224 159.35985788888888 159.52801068888891 159.70374661111114 159.86994420000002 160.03102860000004 160.12888347777778 160.20965161111113 160.27492993333334 160.35246321111114 160.4025584 160.43891625555557 160.49549250000001 160.54471745555557 160.57908005555558 160.62653466666671 160.69070403333336 160.77171957777776 160.85615618888886 160.94938699999997 161.02172326666664 161.05228943333327 161.06414057777772 161.10655769999997 161.11787096666663 161.10687372222216 161.10101927777771 161.02758221111102 161.04991651111104 161.08809169999995 161.10023208888882 161.14018182222216 161.15021645555547 161.17826701111105 161.22513614444441 161.35544002222215 161.49544427777769 161.61135851111106 161.67214215555549 161.7769163444444 161.85808367777773 161.97631666666661 162.14710442222218 162.31882917777773 162.45160146666663 162.5729832333333 162.69717301111109 162.82737502222218 162.96536691111106 163.07427989999996 163.17702116666666 163.31484427777778 163.48369532222222 163.67129096666665 163.90660365555556 164.14813478888891 164.3606499555556 164.60314770000005 164.8039042777778 165.02648316666674 165.22301111111113 165.38047231111113 165.55255315555559 165.72529572222226 165.91076093333339 166.10146688888892 166. 28390247777781 166.44021943333334 166.58757981111117 166.71744036666666 166.88458271111114 166.99533313333336 167.08445802222226 167.16657760000004 167.22545968888892 167.26950018888891 167.26939726666672 167.30039762222228 167.26635724444446 167.22998498888893 167.21447351111115 167.19970515555559 167.21687802222226 167.26238395555561 167.26358215555561 167.21377900000005 167.1346891777778 167.02799620000002 166.93530278888889 166.82421504444449 166.71785564444448 166.64699745555555 166.43146695555558 166.23277332222224 166.01456507777777 165.80170623333331 165.65053575555552 165.50563453333334 165.39485484444444 165.24238394444444 165.12894762222226 165.03853315555557 164.95692085555558 164.87029226666667 164.81132445555554 164.76616999999999 164.74618574444443 164.70622933333331 164.65213503333334 164.58780261111113 164.48666611111111 164.41682775555557 164.36470788888892 164.32839620000004 164.27905817777778 164.22978172222224 164.20508870000003 164.1618995111111 164.15090024444444 164.17760516666669 164.2285296 164.27218921111111 164.34140563333338 164.41737853333336 164.48269792222223 164.47566003333333 164.46245057777779 164.44274991111115 164.35261838888889 164.22277665555561 164.10475188888893 164.02439393333336 163.93273818888895 163.84514050000007 163.78080040000003 163.73835134444451 163.6200221444445 163.49629435555565 163.39018065555561 163.30384185555565 163.20287925555564 163.07637332222234 162.92585221111122 162.74058376666679 162.505426188889 162.27075194444458 162.04635562222231 161.78383483333343 161.53678222222231 161.24760827777789 160.93740163333345 160.60279040000012 160.23284450000014 159.84699921111124 159.4567363111112 159.04617461111121 158.73090124444454 158.43483146666679 158.15775861111121 157.89013694444455 157.58359505555566 157.3354873000001 157.06544021111119 156.7839430222223 156.55742722222229 156.37612941111121 156.22250580000008 156.07037516666674 155.92041584444451 155.74712648888894 155.5639311333334 155.41586510000005 155.23086367777782 155.07011577777783 154.95664880000007 154.83386258888893 154.71452923333337 154.61393753333337 154.46874063333334 154.33293843333337 154.20579920000003 154.03738351111116 153.826352044 44443 153.60366644444446 153.43842726666671 153.27228132222223 153.08959390000001 152.89495699999998 152.73859345555559 152.6637522888889 152.57607958888889 152.46175969999999 152.31030816666666 152.10464242222221 151.87245266666667 151.63127258888889 151.38809246666668 151.15530684444445 150.95907522222222 150.79671293333331 150.68594261111107 150.56531144444443 150.46048713333332 150.31547123333331 150.15215948888888 150.00892793333333 149.84693866666669 149.67187620000001 149.48832063333336 149.28119374444447 149.08884246666668 148.87305107777777 148.64176230000001 148.37689281111113 148.10422730000002 147.83352003333334 147.5465958888889 147.29726214444446 147.17163436666667 147.09504122222225 147.02325964444447 146.93701370000002 146.84046050000001 146.77837410000001 146.70774462222224 146.59612763333334 146.51667570000004 146.42506561111114 146.36405626666669 146.28623767777779 146.18156908888892 146.0485885444445 145.93652251111115 145.84769450000005 145.75474548888891 145.6611930777778 145.58452713333335 145.53777557777778 145.50877831111109 145.4698500222222 145.46968146666666 145.50574078888889 145.57247986666667 145.69676894444444 145.73065288888887 145.78973326666667 145.7932175111111 145.80301093333333 145.78223936666666 145.72334264444441 145.70219308888889 145.68782424444441 145.67924284444442 145.63893149999998 145.52727588888882 145.40049916666661 145.31718711111105 145.22756707777771 145.16523527777775 145.10717858888881 144.98453602222213 144.8518676777777 144.74572889999996 144.62406429999993 144.51301049999995 144.35698853333329 144.17704105555552 143.98722691111107 143.82236792222224 143.61462175555556 143.42635004444446 143.34263998888889 143.26145814444448 143.20857650000005 143.15342682222226 143.07343223333336 142.95750821111116 142.84730835555558 142.64299718888893 142.40613757777783 142.18800653333335 141.97372472222227 141.79703716666674 141.68097936666672 141.62200824444452 141.54757598888895 141.44221392222229 141.33774058888895 141.16053877777784 140.9230513444445 140.69121958888894 140.45418658888894 140.25078214444446 140.08117841111113 139.97290527777781 139.83649612222223 139.69210799999996 139.55329462222218 139.46694156666 666 139.36626123333335 139.29540835555554 139.23797470000002 139.17603683333331 139.14809835555553 139.12959011111113 139.06238654444445 138.95671305555555 138.87799014444448 138.83525441111112 138.78604975555558 138.80317352222224 138.81430450000002 138.80426072222224 138.77974514444443 138.77981270000001 138.86290763333335 138.96102830000001 139.14474908888891 139.31244190000001 139.42329836666667 139.55725570000001 139.74277425555559 139.88380954444449 139.97077243333337 140.03183130000002 140.11670783333335

RL Time Series

Date Open High Low Close Volume Date Adj Close
4/21/17 79.669998 79.669998 78.290001 78.919998 1357900 4/21/17 78.919998
4/20/17 79.300003 80.32 79.099998 79.720001 1329300 4/20/17 79.720001
4/19/17 79.849998 80.5 79.260002 80 1390100 4/19/17 80
4/18/17 79.519997 79.980003 79.360001 79.529999 420500 4/18/17 79.529999
4/17/17 79.209999 80.050003 78.900002 80 505100 4/17/17 80
4/13/17 80.419998 80.5 78.959999 79.150002 660200 4/13/17 79.150002
4/12/17 80.349998 80.690002 79.860001 80.18 732600 4/12/17 80.18
4/11/17 80.620003 80.949997 79.199997 80.330002 638600 4/11/17 80.330002
4/10/17 79.5 81.760002 79.5 80.529999 1126700 4/10/17 80.529999
4/7/17 80.459999 80.5 79.129997 79.279999 1421500 4/7/17 79.279999
4/6/17 79.849998 82.309998 79.849998 80.709999 1536900 4/6/17 80.709999
4/5/17 77.93 80.410004 77.870003 79.519997 2002500 4/5/17 79.519997
4/4/17 81 81.370003 76.690002 77.739998 2182900 4/4/17 77.739998
4/3/17 81.830002 82.080002 80.970001 81.370003 1475000 4/3/17 81.370003
3/31/17 82.019997 82.279999 81.269997 81.620003 990700 3/31/17 81.620003
3/30/17 82.75 83.580002 81.690002 81.900002 1071700 3/30/17 81.900002
3/29/17 80.879997 83.260002 80.879997 82.970001 1278100 3/29/17 82.970001
3/28/17 80.410004 81.919998 80.169998 81.650002 846300 3/28/17 81.15
3/27/17 78.93 80.519997 78.790001 80.419998 877800 3/27/17 79.927528
3/24/17 79.169998 80.18 78.919998 79.739998 1069400 3/24/17 79.251692
3/23/17 79.57 79.959999 78.720001 79.220001 1027100 3/23/17 78.73488
3/22/17 77.919998 78.379997 77.389999 78.209999 907200 3/22/17 77.731063
3/21/17 79.760002 79.870003 77.470001 78.230003 1440100 3/21/17 77.750945
3/20/17 80.709999 80.709999 79.209999 79.459999 1021800 3/20/17 78.973408
3/17/17 81.25 81.339996 79.959999 80.699997 1586400 3/17/17 80.205813
3/16/17 80.959999 81.650002 80.629997 81.040001 610200 3/16/17 80.543735
3/15/17 79.989998 81.57 79.989998 81.25 1041100 3/15/17 80.752448
3/14/17 79.690002 80.339996 79.220001 80.029999 702400 3/14/17 79.539917
3/13/17 80.43 80.68 78.870003 79.589996 1052700 3/13/17 79.102609
3/10/17 79.809998 80.699997 79.57 80.300003 778200 3/10/17 79.808268
3/9/17 80.260002 80.370003 79.410004 79.68 978700 3/9/17 79.192062
3/8/17 79.330002 80.690002 79.120003 80.43 1321800 3/8/17 79.937469
3/7/17 79.300003 79.580002 78.370003 79.139999 1437300 3/7/17 78.655368
3/6/17 79.790001 80.029999 79 79.730003 1130600 3/6/17 79.241759
3/3/17 80.650002 81.190002 79.25 79.790001 1220500 3/3/17 79.301389
3/2/17 80.150002 81.080002 79.849998 80.709999 1757300 3/2/17 80.215754
3/1/17 80.059998 80.599998 78.919998 80.57 1550900 3/1/17 80.076611
2/28/17 79.779999 79.830002 78.900002 79.330002 1821300 2/28/17 78.844207
2/27/17 79.080002 79.989998 78.769997 79.790001 1019900 2/27/17 79.301389
2/24/17 78.620003 79.93 78.370003 79.209999 1075100 2/24/17 78.724939
2/23/17 78.690002 79.349998 78.110001 78.650002 1476600 2/23/17 78.168371
2/22/17 77.82 78.169998 76.75 78.110001 2068600 2/22/17 77.631677
2/21/17 78.809998 79.220001 78.080002 78.190002 2495500 2/21/17 77.711189
2/17/17 78.059998 79.089996 78.059998 78.389999 1802200 2/17/17 77.909961
2/16/17 79.25 79.900002 78.360001 78.470001 2069500 2/16/17 77.989473
2/15/17 79.68 79.989998 78.739998 79.169998 1761500 2/15/17 78.685183
2/14/17 78.970001 80.25 78.910004 79.489998 1849000 2/14/17 79.003223
2/13/17 80.040001 80.160004 79.279999 79.339996 1649000 2/13/17 78.85414
2/10/17 78.5 80.129997 78.400002 79.610001 2330100 2/10/17 79.122491
2/9/17 77.5 78.290001 77.5 77.980003 1604300 2/9/17 77.502476
2/8/17 76.279999 77.669998 75.800003 77.5 3074500 2/8/17 77.025412
2/7/17 77.010002 77.139999 75.919998 75.980003 2082300 2/7/17 75.514723
2/6/17 76.18 77.230003 75.620003 76.529999 5378300 2/6/17 76.06135
2/3/17 75.959999 77.620003 75.900002 76.169998 6439900 2/3/17 75.703554
2/2/17 80.510002 81 76.18 76.610001 17508100 2/2/17 76.140862
2/1/17 88.120003 88.470001 86.529999 87.370003 2174100 2/1/17 86.834973
1/31/17 86.760002 88.660004 85.910004 88.43 2011000 1/31/17 87.88848
1/30/17 87.699997 88.830002 87.279999 88.440002 939000 1/30/17 87.89842
1/27/17 90.459999 90.629997 87.809998 87.970001 1088400 1/27/17 87.431297
1/26/17 90.769997 91.25 89.489998 90.010002 860300 1/26/17 89.458806
1/25/17 90.669998 92.099998 90.57 91.150002 1375400 1/25/17 90.591824
1/24/17 89.769997 90.5 89.43 90.110001 638000 1/24/17 89.558192
1/23/17 88.459999 89.400002 87.489998 89.290001 800500 1/23/17 88.743214
1/20/17 88.379997 89.459999 87.709999 88.900002 926300 1/20/17 88.355603
1/19/17 89.379997 90.309998 87.669998 88.199997 973200 1/19/17 87.659885
1/18/17 89.57 89.610001 87.760002 89.290001 1400800 1/18/17 88.743214
1/17/17 87 90.129997 86.830002 89.580002 2393600 1/17/17 89.031439
1/13/17 86.75 87.360001 85.790001 86.32 806200 1/13/17 85.7914
1/12/17 86.080002 86.910004 85.900002 86.389999 877700 1/12/17 85.860971
1/11/17 87.75 88.290001 85.949997 86.639999 1111400 1/11/17 86.10944
1/10/17 87.910004 88.839996 87.510002 87.940002 1723000 1/10/17 87.401482
1/9/17 88.940002 88.940002 87.220001 87.25 973300 1/9/17 86.715705
1/6/17 89.269997 89.449997 87.550003 88.580002 1699700 1/6/17 88.037563
1/5/17 88.620003 89.120003 87.07 89.050003 2110500 1/5/17 88.504686
1/4/17 91 92.489998 90.150002 90.620003 1528600 1/4/17 90.065071
1/3/17 91.269997 93.050003 90.559998 90.629997 1434300 1/3/17 90.075004
12/30/16 90.75 91.470001 90.07 90.32 932400 12/30/16 89.766905
12/29/16 89.900002 91.07 89.900002 90.739998 963300 12/29/16 90.184331
12/28/16 89.900002 90.389999 89.309998 89.980003 746500 12/28/16 89.428991
12/27/16 89.970001 91.120003 89.620003 90.099998 954300 12/27/16 89.051314
12/23/16 91 92.339996 89.239998 89.449997 985600 12/23/16 88.408878
12/22/16 92.75 92.879997 90.010002 90.730003 1144900 12/22/16 89.673986
12/21/16 92.690002 93.309998 92.269997 92.809998 568300 12/21/16 91.729771
12/20/16 93.32 94.059998 92.540001 92.919998 1029500 12/20/16 91.838491
12/19/16 94.349998 95.339996 93 93.239998 1128000 12/19/16 92.154767
12/16/16 97.07 97.099998 93.459999 94.75 1806900 12/16/16 93.647194
12/15/16 101.599998 101.669998 95.669998 96.93 2449700 12/15/16 95.801821
12/14/16 103.190002 103.860001 101.169998 101.75 1167700 12/14/16 100.56572
12/13/16 104.110001 104.900002 103.540001 103.760002 882000 12/13/16 102.552327
12/12/16 108.379997 108.910004 103.239998 103.769997 1044400 12/12/16 102.562205
12/9/16 108.830002 109.739998 108.440002 109 488100 12/9/16 107.731336
12/8/16 109.400002 110.419998 108.230003 108.879997 603200 12/8/16 107.61273
12/7/16 106.980003 109.32 106.900002 108.959999 631500 12/7/16 107.691801
12/6/16 108.089996 108.279999 106.949997 107.419998 558700 12/6/16 106.169724
12/5/16 106.639999 108.739998 105.940002 108.190002 522800 12/5/16 106.930766
12/2/16 105.18 107.25 104.160004 105.720001 726700 12/2/16 104.489514
12/1/16 105.050003 106.510002 104.139999 104.370003 905700 12/1/16 103.155228
11/30/16 107.980003 108.870003 104.379997 104.610001 1582900 11/30/16 103.392432
11/29/16 110.480003 110.870003 108.089996 108.610001 1033600 11/29/16 107.345876
11/28/16 111.629997 112.129997 109.870003 110.910004 593300 11/28/16 109.619109
11/25/16 112.540001 113.059998 111.959999 112.169998 115000 11/25/16 110.864438
11/23/16 112.82 114 111.709999 112.519997 560500 11/23/16 111.210363
11/22/16 111.330002 113.75 110.489998 113.68 486200 11/22/16 112.356865
11/21/16 110.290001 111.739998 110.139999 110.57 494200 11/21/16 109.283062
11/18/16 112.889999 113.269997 110.150002 110.279999 692800 11/18/16 108.996437
11/17/16 112.730003 113.669998 111.699997 113.57 858400 11/17/16 112.248145
11/16/16 111.709999 113.690002 111.709999 111.919998 856200 11/16/16 110.617348
11/15/16 111.589996 113.589996 110.480003 113.169998 1574600 11/15/16 111.852799
11/14/16 107.150002 112.389999 106.93 111.589996 1683700 11/14/16 110.291187
11/11/16 106.839996 108.879997 103.720001 107.099998 1251900 11/11/16 105.853449
11/10/16 103.269997 110.449997 103.099998 106.260002 2007400 11/10/16 105.023229
11/9/16 97.080002 103 96.099998 102.150002 1619600 11/9/16 100.961066
11/8/16 99.639999 100 98.139999 98.910004 752800 11/8/16 97.758778
11/7/16 100.089996 100.410004 99.260002 99.830002 817400 11/7/16 98.668069
11/4/16 97.949997 100.129997 97.949997 98.589996 625600 11/4/16 97.442496
11/3/16 98.139999 98.32 97.349998 97.639999 531300 11/3/16 96.503556
11/2/16 97.959999 99.309998 97.290001 97.760002 452200 11/2/16 96.622162
11/1/16 98.540001 100.440002 97.339996 98.660004 707600 11/1/16 97.511688
10/31/16 98.199997 98.5 97.559998 98.099998 560700 10/31/16 96.958201
10/28/16 98.529999 100.160004 98.050003 98.139999 605500 10/28/16 96.997736
10/27/16 98.309998 98.800003 97.400002 97.830002 411500 10/27/16 96.691347
10/26/16 97.339996 99.099998 97.269997 98.050003 413800 10/26/16 96.908787
10/25/16 96.5 98.940002 96.099998 97.82 843800 10/25/16 96.681461
10/24/16 97.129997 98.830002 97.129997 98.599998 710200 10/24/16 97.452381
10/21/16 96.580002 96.779999 94.889999 96.629997 642600 10/21/16 95.505309
10/20/16 98.730003 98.730003 97.099998 97.589996 632400 10/20/16 96.454135
10/19/16 98.019997 99.379997 97.699997 98.980003 650100 10/19/16 97.827963
10/18/16 97.57 98.269997 97.260002 97.639999 662700 10/18/16 96.503556
10/17/16 97.580002 97.879997 96.879997 97.190002 731800 10/17/16 96.058797
10/14/16 100 100.879997 97.5 97.519997 1156500 10/14/16 96.38495
10/13/16 101.050003 101.169998 98.040001 99.690002 903000 10/13/16 98.529699
10/12/16 102.330002 102.68 101.419998 101.709999 553700 10/12/16 100.526184
10/11/16 103.830002 104.970001 102.110001 102.330002 531800 10/11/16 101.138971
10/10/16 103.540001 104.790001 103.209999 103.629997 438600 10/10/16 102.423835
10/7/16 103.559998 104.599998 102.629997 103.010002 1065800 10/7/16 101.811057
10/6/16 100.330002 101.790001 100.010002 101.410004 650900 10/6/16 100.229681
10/5/16 100.540001 101.370003 99.699997 99.75 608200 10/5/16 98.588998
10/4/16 100.68 101.400002 100 100.290001 572900 10/4/16 99.122714
10/3/16 100.699997 101.959999 100.169998 100.93 644700 10/3/16 99.755264
9/30/16 100.360001 101.839996 100.019997 101.139999 969400 9/30/16 99.962819
9/29/16 98.279999 100.419998 98.279999 99.650002 1306200 9/29/16 98.490163
9/28/16 97.269997 98.489998 97.120003 97.940002 453400 9/28/16 96.800067
9/27/16 96.839996 97.980003 96.279999 97.860001 583900 9/27/16 96.226815
9/26/16 99.300003 99.949997 96.470001 96.769997 717100 9/26/16 95.155002
9/23/16 98.870003 100.269997 98.870003 99.910004 739800 9/23/16 98.242605
9/22/16 99.82 100.330002 98.690002 98.970001 668600 9/22/16 97.318291
9/21/16 98.779999 99.599998 97.989998 99.110001 523700 9/21/16 97.455954
9/20/16 100.379997 100.720001 98.540001 98.769997 649200 9/20/16 97.121624
9/19/16 100.370003 100.970001 99.529999 99.949997 671300 9/19/16 98.281931
9/16/16 99.470001 100.25 99.150002 100.07 752500 9/16/16 98.399931
9/15/16 99.169998 100.220001 98.68 100.059998 517500 9/15/16 98.390096
9/14/16 100.699997 100.699997 99.18 99.769997 444900 9/14/16 98.104935
9/13/16 100.93 101.849998 99.779999 100.470001 570100 9/13/16 98.793257
9/12/16 100.18 101.970001 99.639999 101.800003 806300 9/12/16 100.101063
9/9/16 102.559998 102.559998 100.519997 100.739998 584500 9/9/16 99.058748
9/8/16 104.349998 104.790001 102.410004 102.879997 687500 9/8/16 101.163033
9/7/16 102.860001 104.889999 102.07 104.839996 839400 9/7/16 103.090321
9/6/16 103.279999 103.860001 101.730003 102.559998 518300 9/6/16 100.848374
9/2/16 103.5 104.349998 102.68 103.230003 788800 9/2/16 101.507198
9/1/16 104.110001 104.300003 102.309998 103.529999 589500 9/1/16 101.802186
8/31/16 104.389999 104.849998 102.589996 103.620003 540300 8/31/16 101.890688
8/30/16 105.900002 105.900002 104.230003 104.5 584300 8/30/16 102.755999
8/29/16 106.290001 107.330002 105.769997 106.449997 554800 8/29/16 104.673453
8/26/16 107.139999 108.300003 106.029999 106.419998 460100 8/26/16 104.643955
8/25/16 107.68 108.120003 106.559998 107.089996 542600 8/25/16 105.302771
8/24/16 108.910004 108.910004 107.650002 107.870003 591200 8/24/16 106.06976
8/23/16 108.949997 109.849998 108.220001 109.089996 672400 8/23/16 107.269393
8/22/16 108.93 108.93 107.769997 108.040001 547500 8/22/16 106.236921
8/19/16 108.339996 109.150002 108.260002 108.93 554600 8/19/16 107.112067
8/18/16 107.779999 108.620003 107.68 108.610001 577400 8/18/16 106.797408
8/17/16 108.57 108.760002 107.32 107.5 951800 8/17/16 105.705932
8/16/16 108.980003 109.260002 108.580002 108.809998 629800 8/16/16 106.994067
8/15/16 108.720001 109.660004 108.139999 109.169998 1091500 8/15/16 107.34806
8/12/16 108.209999 109.120003 107.18 108.190002 1338500 8/12/16 106.384419
8/11/16 104.879997 109.699997 104.32 108.699997 3011300 8/11/16 106.885902
8/10/16 102.300003 105.699997 101.739998 103.139999 3771900 8/10/16 101.418696
8/9/16 95.209999 95.620003 93.809998 95.07 1686400 8/9/16 93.483376
8/8/16 96.32 97.75 95.290001 95.959999 733700 8/8/16 94.358522
8/5/16 95.019997 96.540001 94.040001 96.050003 728200 8/5/16 94.447024
8/4/16 93.209999 94.830002 92.959999 94.269997 930700 8/4/16 92.696724
8/3/16 90.309998 93.459999 90.309998 92.860001 1699100 8/3/16 91.31026
8/2/16 97.620003 97.620003 93.300003 93.400002 1186900 8/2/16 91.841249
8/1/16 97.889999 98.540001 96.910004 97.68 745900 8/1/16 96.049819
7/29/16 96.779999 98.32 96.519997 98.089996 732200 7/29/16 96.452972
7/28/16 99.07 99.099998 96.129997 96.900002 1063700 7/28/16 95.282837
7/27/16 100.580002 101.089996 98.260002 99.25 1143500 7/27/16 97.593617
7/26/16 99.860001 101.169998 99.760002 100.949997 761500 7/26/16 99.265242
7/25/16 98.919998 99.949997 98.290001 99.760002 591700 7/25/16 98.095107
7/22/16 98.739998 99.120003 97.349998 98.889999 530000 7/22/16 97.239624
7/21/16 100.209999 100.93 98.93 99.18 549600 7/21/16 97.524785
7/20/16 99.230003 100.290001 98.610001 100.040001 474100 7/20/16 98.370433
7/19/16 99 99 98.120003 98.800003 504900 7/19/16 97.15113
7/18/16 98.669998 99.980003 98.669998 99.160004 889400 7/18/16 97.505122
7/15/16 99.419998 99.870003 98.75 98.870003 601900 7/15/16 97.219961
7/14/16 99.050003 99.720001 98.57 98.919998 635500 7/14/16 97.269122
7/13/16 98.989998 99.110001 97.919998 98.529999 831900 7/13/16 96.885631
7/12/16 96.370003 98.760002 96.339996 98.57 1665100 7/12/16 96.924965
7/11/16 94.050003 96.459999 93.57 96.010002 1487300 7/11/16 94.407691
7/8/16 92.470001 93.800003 92.260002 93.25 831100 7/8/16 91.693751
7/7/16 90.110001 92.199997 90.110001 91.760002 1028900 7/7/16 90.228619
7/6/16 87.800003 90.209999 87.260002 90.160004 1041500 7/6/16 88.655323
7/5/16 89.660004 89.830002 87.650002 88.519997 1063900 7/5/16 87.042686
7/1/16 89.669998 91.739998 89.519997 90.080002 1046200 7/1/16 88.576656
6/30/16 88.900002 89.629997 88.239998 89.620003 1192200 6/30/16 88.124334
6/29/16 88.540001 89.519997 88.150002 88.730003 1468800 6/29/16 87.249188
6/28/16 88.279999 89.120003 86.5 87.889999 1363000 6/28/16 85.93155
6/27/16 88.480003 88.480003 85.699997 87.379997 2792000 6/27/16 85.432912
6/24/16 92.860001 93.879997 89.269997 89.599998 2758100 6/24/16 87.603445
6/23/16 97.510002 98.07 96.580002 97.25 990000 6/23/16 95.082982
6/22/16 97.5 97.650002 96.309998 96.410004 987500 6/22/16 94.261704
6/21/16 96.400002 98.5 96.099998 97.169998 1421900 6/21/16 95.004763
6/20/16 96.769997 97.809998 95.690002 96.199997 1150100 6/20/16 94.056376
6/17/16 94.160004 96 93.980003 95.650002 1485800 6/17/16 93.518637
6/16/16 94.040001 94.239998 92.949997 94 970500 6/16/16 91.905402
6/15/16 91.989998 95.400002 91.910004 94.559998 1960800 6/15/16 92.452921
6/14/16 93.379997 94.110001 90.790001 91.360001 1620800 6/14/16 89.32423
6/13/16 95.160004 96 93.779999 93.830002 1434200 6/13/16 91.739192
6/10/16 95.110001 96.699997 94.959999 95.800003 1914900 6/10/16 93.665296
6/9/16 92.959999 96.300003 92.5 96.18 1969200 6/9/16 94.036825
6/8/16 94.139999 94.5 92.599998 93.739998 2104400 6/8/16 91.651193
6/7/16 86.25 96.139999 86.25 94.059998 7916300 6/7/16 91.964063
6/6/16 96.269997 97.419998 95.559998 96.330002 1331600 6/6/16 94.183484
6/3/16 96.019997 96.379997 95.010002 95.809998 1647900 6/3/16 93.675067
6/2/16 95.5 96.610001 95.279999 96.610001 872400 6/2/16 94.457244
6/1/16 93.650002 95.870003 93.57 95.459999 946800 6/1/16 93.332868
5/31/16 94.089996 94.489998 93.330002 94.330002 929300 5/31/16 92.22805
5/27/16 93.93 94.389999 93.400002 94.07 663300 5/27/16 91.973842
5/26/16 94.440002 94.940002 93.699997 93.849998 887200 5/26/16 91.758743
5/25/16 93 94.5 92.669998 93.93 969400 5/25/16 91.836962
5/24/16 92.959999 94.099998 92.209999 93.389999 1102800 5/24/16 91.308994
5/23/16 91.910004 93.300003 91.440002 92.709999 2055900 5/23/16 90.644146
5/20/16 89.730003 91.919998 89.639999 91.629997 1227600 5/20/16 89.58821
5/19/16 89.190002 90.330002 87.739998 89.160004 1435100 5/19/16 87.173255
5/18/16 87.199997 89.099998 86.5 89 1639800 5/18/16 87.016817
5/17/16 86 89.980003 85.580002 88.110001 1590900 5/17/16 86.146649
5/16/16 85.639999 87.290001 85.400002 86.5 2582800 5/16/16 84.572524
5/13/16 86.010002 88.370003 84.540001 85.5 3065800 5/13/16 83.594807
5/12/16 89.959999 90.129997 83.980003 86.879997 5637900 5/12/16 84.944054
5/11/16 87.07 87.540001 83.660004 84.5 3681700 5/11/16 82.61709
5/10/16 87.389999 90.400002 87.389999 89.349998 1492100 5/10/16 87.359016
5/9/16 90 90.760002 89.540001 90.300003 1702000 5/9/16 88.287852
5/6/16 90.800003 91.18 89.120003 90.110001 1260300 5/6/16 88.102083
5/5/16 93.129997 93.480003 90.940002 91 914200 5/5/16 88.972251
5/4/16 93.989998 94.970001 92.739998 93.050003 604300 5/4/16 90.976574
5/3/16 94.589996 95.25 93.370003 94.529999 763300 5/3/16 92.423591
5/2/16 93.279999 95.559998 92.790001 95.230003 596700 5/2/16 93.107997
4/29/16 94 94.43 91.980003 93.209999 825300 4/29/16 91.133005
4/28/16 93.980003 96.290001 93.790001 94.010002 959400 4/28/16 91.915181
4/27/16 95.360001 95.360001 94.580002 94.889999 1208000 4/27/16 92.77557
4/26/16 94.279999 95.019997 93.349998 94.970001 946000 4/26/16 92.853789
4/25/16 93.790001 94.480003 92.720001 94.379997 898700 4/25/16 92.276932
4/22/16 94.480003 95.279999 93.339996 93.980003 796900 4/22/16 91.885851
4/21/16 95.339996 95.919998 93.809998 94.080002 911500 4/21/16 91.983621
4/20/16 94.650002 95.790001 94.199997 94.830002 746000 4/20/16 92.716909
4/19/16 95.400002 95.900002 94.089996 94.809998 705200 4/19/16 92.69735
4/18/16 94.099998 95.400002 93.199997 95.190002 646500 4/18/16 93.068888
4/15/16 92.410004 94.730003 92.360001 94.470001 1384800 4/15/16 92.36493
4/14/16 93.220001 93.610001 91.82 92.550003 900200 4/14/16 90.487715
4/13/16 91.800003 93.989998 91.589996 93.57 1176500 4/13/16 91.484983
4/12/16 91.309998 91.730003 89.639999 91.080002 1386900 4/12/16 89.05047
4/11/16 91 91.82 90.279999 90.370003 889400 4/11/16 88.356292
4/8/16 94 94.480003 90.529999 91.239998 1386000 4/8/16 89.206901
4/7/16 96.080002 96.68 93.739998 94.559998 940300 4/7/16 92.452921
4/6/16 93.980003 96.540001 93.870003 96.480003 1413000 4/6/16 94.330143
4/5/16 93.419998 94.879997 92.839996 93.849998 1015200 4/5/16 91.758743
4/4/16 97.519997 97.730003 93.550003 93.800003 1226700 4/4/16 91.709862
4/1/16 95.669998 97.330002 94.57 97.260002 1085900 4/1/16 95.092762
3/31/16 96.470001 97.389999 95.360001 96.260002 978300 3/31/16 94.115045
3/30/16 96.589996 97.5 96.139999 96.919998 814700 3/30/16 94.760334
3/29/16 95.82 97.449997 95.050003 96.5 739700 3/29/16 93.860833
3/28/16 95.769997 97.43 95.660004 96.43 726900 3/28/16 93.792748
3/24/16 95.690002 95.980003 93.790001 95.550003 594400 3/24/16 92.936818
3/23/16 97.209999 97.43 95.43 95.889999 749400 3/23/16 93.267516
3/22/16 98.260002 98.550003 96.290001 97.760002 649300 3/22/16 95.086376
3/21/16 98.470001 100.18 98.470001 99.25 946100 3/21/16 96.535624
3/18/16 97.32 98.459999 96.669998 98.120003 1203500 3/18/16 95.436531
3/17/16 95.529999 97.720001 95.529999 97.110001 928900 3/17/16 94.454151
3/16/16 96.839996 97.309998 94.089996 95.730003 1178900 3/16/16 93.111895
3/15/16 97.690002 98.129997 96.760002 97.300003 628600 3/15/16 94.638957
3/14/16 98.160004 99.57 97.699997 98.57 674700 3/14/16 95.874221
3/11/16 97.220001 99.379997 96.75 98.489998 718000 3/11/16 95.796407
3/10/16 97.459999 98.629997 94.790001 96.25 916600 3/10/16 93.617671
3/9/16 97.440002 98.199997 95.339996 97.150002 852100 3/9/16 94.493058
3/8/16 98.25 98.879997 97.029999 97.120003 950600 3/8/16 94.46388
3/7/16 96.730003 100 96.419998 98.699997 1436700 3/7/16 96.000663
3/4/16 95.839996 98.449997 95.32 97.160004 1132200 3/4/16 94.502787
3/3/16 94.32 96 94.099998 95.769997 1120300 3/3/16 93.150795
3/2/16 93.519997 94.620003 92.769997 94.57 643800 3/2/16 91.983616
3/1/16 92.019997 94.120003 91.120003 93.690002 1064700 3/1/16 91.127686
2/29/16 90.849998 92.540001 90.690002 90.760002 733200 2/29/16 88.277818
2/26/16 91.970001 92.029999 89.360001 90.849998 927100 2/26/16 88.365353
2/25/16 90.199997 92.25 88.599998 91.919998 856200 2/25/16 89.40609
2/24/16 88.610001 90.330002 88.169998 89.959999 1053200 2/24/16 87.499694
2/23/16 90.889999 92.139999 89.480003 89.800003 1102900 2/23/16 87.344074
2/22/16 89.489998 91.43 88.279999 91 1057700 2/22/16 88.511252
2/19/16 87.699997 88.580002 86.550003 88.279999 830000 2/19/16 85.86564
2/18/16 89.360001 89.830002 88.330002 88.830002 731600 2/18/16 86.400601
2/17/16 89.559998 90.650002 88.470001 89.239998 1552600 2/17/16 86.799384
2/16/16 87.709999 89.07 86.230003 88.330002 1328300 2/16/16 85.914276
2/12/16 83.800003 87.769997 83.800003 86.940002 2491100 2/12/16 84.562291
2/11/16 83.629997 85.699997 82.150002 83.18 1831200 2/11/16 80.905121
2/10/16 84.330002 86.059998 83 84.5 2513000 2/10/16 82.18902
2/9/16 84.75 85.910004 82.790001 83.699997 2354800 2/9/16 81.410896
2/8/16 85.099998 87.309998 84 85.230003 2826400 2/8/16 82.899059
2/5/16 88.529999 90.629997 87.010002 87.25 4940000 2/5/16 84.863811
2/4/16 103.269997 103.5 88.239998 89.949997 10823200 2/4/16 87.489966
2/3/16 112.660004 115.849998 110.5 115.559998 2338700 2/3/16 112.399562
2/2/16 114.610001 115.540001 110.550003 111.760002 2034000 2/2/16 108.703492
2/1/16 111.199997 113.5 110.309998 112.330002 1370300 2/1/16 109.257903
1/29/16 110.620003 113.029999 109.059998 112.5 1421700 1/29/16 109.423251
1/28/16 110.610001 112.82 108.160004 109.629997 1050400 1/28/16 106.63174
1/27/16 108.059998 110.959999 107.260002 108.459999 1087200 1/27/16 105.49374
1/26/16 107.370003 110.239998 106.730003 109.120003 963300 1/26/16 106.135693
1/25/16 106.940002 107.849998 105.050003 106.529999 904200 1/25/16 103.616523
1/22/16 107.839996 109.699997 105.980003 106.970001 1042600 1/22/16 104.044492
1/21/16 103.510002 108.059998 102.080002 105.940002 1642000 1/21/16 103.042662
1/20/16 99.919998 105.059998 99.660004 103.400002 2268700 1/20/16 100.572128
1/19/16 101.440002 104 99.339996 101.379997 1332500 1/19/16 98.607368
1/15/16 98.519997 101.849998 98.25 100.68 1420800 1/15/16 97.926515
1/14/16 100.620003 102.059998 98.150002 101.040001 1140100 1/14/16 98.27667
1/13/16 104.959999 105.989998 100.57 100.779999 1045900 1/13/16 98.023779
1/12/16 103.599998 105.870003 101.839996 103.959999 1071700 1/12/16 101.11681
1/11/16 103.209999 104.669998 100.370003 102.040001 1341300 1/11/16 99.249322
1/8/16 105 106.779999 103.349998 103.589996 1066400 1/8/16 100.756926
1/7/16 106.120003 109.550003 104.449997 104.559998 1161400 1/7/16 101.700399
1/6/16 109.93 110.150002 106.169998 108.099998 1417000 1/6/16 105.143585
1/5/16 112.110001 112.110001 108.330002 110.879997 1051300 1/5/16 107.847554
1/4/16 109.989998 111.720001 108.010002 111.559998 1358500 1/4/16 108.508957
12/31/15 112.419998 113.669998 111.43 111.480003 508600 12/31/15 108.431151
12/30/15 113.959999 114.93 112.110001 112.660004 663500 12/30/15 109.578879
12/29/15 113.339996 114.639999 112.669998 113.980003 447100 12/29/15 110.862778
12/28/15 113.010002 113.849998 110.639999 112.389999 437700 12/28/15 109.316259
12/24/15 114.040001 114.790001 112.010002 113.379997 360100 12/24/15 110.279182
12/23/15 112.93 114.839996 111.809998 114.510002 779800 12/23/15 111.378282
12/22/15 111.07 113.43 109.239998 111.809998 1086100 12/22/15 108.75212
12/21/15 112.050003 112.290001 109.470001 110.610001 777900 12/21/15 107.098618
12/18/15 112.129997 113.529999 109.730003 111.660004 2013000 12/18/15 108.115288
12/17/15 116 116.580002 111.970001 112.75 1206600 12/17/15 109.170682
12/16/15 114.93 117.220001 114.269997 115.860001 811400 12/16/15 112.181954
12/15/15 114.040001 114.93 112.75 114.540001 773800 12/15/15 110.903858
12/14/15 112.900002 113.949997 111.519997 113.040001 880800 12/14/15 109.451477
12/11/15 114.410004 114.790001 112.639999 112.980003 1063700 12/11/15 109.393384
12/10/15 117.940002 119.220001 115.57 115.849998 689000 12/10/15 112.172269
12/9/15 117.510002 119.599998 116.839996 118.190002 868000 12/9/15 114.437988
12/8/15 117.529999 119 114.379997 118.669998 1833600 12/8/15 114.902746
12/7/15 119.150002 119.900002 116.080002 119.589996 1277500 12/7/15 115.793539
12/4/15 121.949997 123.870003 119.68 120.839996 1611400 12/4/15 117.003857
12/3/15 124.709999 124.82 120.940002 122.169998 1587700 12/3/15 118.291637
12/2/15 125.18 127.010002 124.510002 125.720001 994900 12/2/15 121.728943
12/1/15 124.470001 125.610001 123.980003 124.830002 733500 12/1/15 120.867197
11/30/15 123.160004 125.010002 122.169998 124.209999 1127400 11/30/15 120.266877
11/27/15 125.68 126.290001 122.860001 123.989998 405500 11/27/15 120.053859
11/25/15 125.769997 126.709999 124.529999 125.610001 606000 11/25/15 121.622434
11/24/15 124.410004 125.580002 121.93 124.989998 1149500 11/24/15 121.022114
11/23/15 123.199997 126.910004 122.989998 126.199997 902500 11/23/15 122.193701
11/20/15 123.019997 125.57 122.169998 123.709999 1077800 11/20/15 119.782749
11/19/15 119.209999 123.480003 119.209999 122.709999 1405100 11/19/15 118.814495
11/18/15 119.410004 119.639999 117.010002 119.389999 1127400 11/18/15 115.599891
11/17/15 120.800003 121.400002 116.629997 119.32 1431700 11/17/15 115.532113
11/16/15 119.010002 121.099998 117.550003 120.639999 1013900 11/16/15 116.810209
11/13/15 119 120.919998 116.629997 119.720001 2092500 11/13/15 115.919416
11/12/15 123.879997 125.360001 121.959999 122.129997 1354200 11/12/15 118.252906
11/11/15 132.029999 132.490005 124.639999 124.959999 2034900 11/11/15 120.993067
11/10/15 133.649994 134.699997 130.139999 133.199997 1046000 11/10/15 128.971481
11/9/15 136.899994 136.910004 133.350006 134.339996 1541300 11/9/15 130.075291
11/6/15 130.639999 137.380005 130.479996 137.240005 2392700 11/6/15 132.883237
11/5/15 127 135.220001 126.760002 130.5 4720500 11/5/15 126.357198
11/4/15 114.470001 115.139999 112.07 113.57 1413300 11/4/15 109.96465
11/3/15 111.449997 114.589996 110.459999 114.169998 1186900 11/3/15 110.545602
11/2/15 110.889999 111.330002 108.75 110.849998 573800 11/2/15 107.330997
10/30/15 110.669998 112 110.260002 110.769997 1008500 10/30/15 107.253535
10/29/15 109.419998 111.010002 108.980003 110.330002 1222400 10/29/15 106.827508
10/28/15 112.279999 113.360001 110.589996 112.43 861900 10/28/15 108.860841
10/27/15 113.800003 114.470001 112.050003 112.18 917900 10/27/15 108.618777
10/26/15 114.099998 115.519997 113 113.610001 652500 10/26/15 110.003382
10/23/15 114.940002 116.68 110.480003 113.690002 2024300 10/23/15 110.080844
10/22/15 116.290001 117.510002 115.809998 116.68 404100 10/22/15 112.975922
10/21/15 118.080002 118.099998 115.5 115.809998 931300 10/21/15 112.133538
10/20/15 117.209999 118.650002 116 117.75 971500 10/20/15 114.011954
10/19/15 116.669998 117.660004 115.75 117.209999 914900 10/19/15 113.489096
10/16/15 117.82 117.82 115.18 116.959999 725800 10/16/15 113.247032
10/15/15 119.230003 119.610001 115.879997 117.290001 827700 10/15/15 113.566558
10/14/15 119.110001 120.099998 118.120003 118.730003 744700 10/14/15 114.960847
10/13/15 119.269997 120.269997 118.190002 118.730003 633800 10/13/15 114.960847
10/12/15 121.849998 123 119.739998 120.580002 596000 10/12/15 116.752116
10/9/15 120 121.559998 118.900002 120.540001 751200 10/9/15 116.713385
10/8/15 118.639999 122.089996 117.099998 121.25 939500 10/8/15 117.400844
10/7/15 120.330002 120.970001 117.269997 118.620003 1100700 10/7/15 114.854338
10/6/15 119.110001 121.300003 117.889999 119.989998 990600 10/6/15 116.180842
10/5/15 118.260002 119.519997 116.309998 119.279999 915500 10/5/15 115.493382
10/2/15 115.459999 117.370003 113.5 117.360001 1105700 10/2/15 113.634335
10/1/15 117.199997 118.25 115.110001 116.559998 1562700 10/1/15 112.859729
9/30/15 111.620003 119.139999 111.550003 118.160004 4770500 9/30/15 114.408942
9/29/15 104.790001 105.790001 103.290001 104.050003 717700 9/29/15 100.746872
9/28/15 107.790001 109.230003 104.610001 104.879997 763100 9/28/15 101.550517
9/25/15 110.470001 110.709999 107.75 108.32 746100 9/25/15 104.881315
9/24/15 109.529999 110.629997 106.919998 109.199997 932600 9/24/15 105.733376
9/23/15 110.440002 112.07 106.919998 108.07 563400 9/23/15 104.639251
9/22/15 110 110.68 109.050003 110.349998 785400 9/22/15 106.362743
9/21/15 110.779999 111.889999 110.110001 111.510002 1116100 9/21/15 107.480832
9/18/15 112.5 112.830002 109.07 109.379997 1021500 9/18/15 105.42779
9/17/15 114.410004 116.050003 113.489998 113.949997 1235100 9/17/15 109.832663
9/16/15 109.709999 114.910004 109.5 114.599998 1249200 9/16/15 110.459178
9/15/15 108.339996 109.900002 107.800003 109.709999 719800 9/15/15 105.745868
9/14/15 109.370003 109.379997 107.410004 107.910004 629400 9/14/15 104.010912
9/11/15 108.879997 110.330002 108.040001 109.709999 651500 9/11/15 105.745868
9/10/15 108.660004 110.260002 108.589996 109.120003 631300 9/10/15 105.17719
9/9/15 112.260002 113.5 108.599998 108.839996 662900 9/9/15 104.907301
9/8/15 110.730003 111.360001 109.940002 111.050003 636700 9/8/15 107.037454
9/4/15 109.449997 110.32 108.25 108.980003 517400 9/4/15 105.042249
9/3/15 110.199997 111.540001 109.050003 110.959999 922400 9/3/15 106.950702
9/2/15 109.669998 109.870003 107.5 109.5 611000 9/2/15 105.543457
9/1/15 109.370003 110.709999 107.760002 108.440002 773200 9/1/15 104.52176
8/31/15 110.370003 113.190002 109.419998 111.190002 1140600 8/31/15 107.172395
8/28/15 109.040001 111.720001 108.5 110.889999 1019700 8/28/15 106.883232
8/27/15 108.629997 109.879997 107.129997 109.18 1151200 8/27/15 105.23502
8/26/15 107.690002 108.290001 104.339996 106.790001 1348800 8/26/15 102.931378
8/25/15 110.010002 110.199997 104.940002 105.019997 1294300 8/25/15 101.225329
8/24/15 105.040001 111.720001 104.629997 107.589996 2295400 8/24/15 103.702467
8/21/15 111.650002 112.5 110.18 110.639999 1514100 8/21/15 106.642265
8/20/15 114.459999 115.480003 112.879997 112.900002 1456800 8/20/15 108.820607
8/19/15 117.080002 117.43 115.43 115.720001 1164700 8/19/15 111.538712
8/18/15 118 118.309998 116.620003 117.230003 1018300 8/18/15 112.994154
8/17/15 117.269997 118.150002 116.459999 117.989998 711500 8/17/15 113.726687
8/14/15 117.330002 118.580002 117.029999 118 1165100 8/14/15 113.736328
8/13/15 118.230003 118.699997 117.019997 117.290001 906000 8/13/15 113.051983
8/12/15 118.480003 118.480003 116.18 118 1107600 8/12/15 113.736328
8/11/15 119.830002 120.010002 118.510002 119 1212900 8/11/15 114.700195
8/10/15 121.029999 121.410004 119.309998 120.540001 1349600 8/10/15 116.184552
8/7/15 119.739998 120.839996 119 120.199997 1434900 8/7/15 115.856833
8/6/15 121.830002 122.290001 119.620003 120.169998 2291400 8/6/15 115.827918
8/5/15 127.650002 129.160004 120.879997 121.5 2201500 8/5/15 117.109863
8/4/15 123.510002 125.730003 122.43 123.309998 1489200 8/4/15 118.854461
8/3/15 125.239998 125.660004 119.160004 123.290001 2223800 8/3/15 118.835186
7/31/15 127.419998 127.839996 125.739998 125.889999 1194100 7/31/15 121.34124
7/30/15 126.379997 127.800003 125.879997 127.120003 548600 7/30/15 122.5268
7/29/15 126.459999 127.07 125.440002 126.919998 539300 7/29/15 122.334022
7/28/15 125.5 126.730003 123.519997 126.610001 764800 7/28/15 122.035225
7/27/15 126.489998 126.5 124.379997 125 792500 7/27/15 120.483398
7/24/15 129.589996 129.899994 125.440002 126.849998 573000 7/24/15 122.266551
7/23/15 130.779999 130.779999 128.589996 128.820007 389500 7/23/15 124.165378
7/22/15 129.869995 130.639999 129.580002 130.029999 489000 7/22/15 125.331649
7/21/15 130.429993 132.039993 129.520004 130.270004 448700 7/21/15 125.562983
7/20/15 130.710007 131.139999 129.820007 130.509995 691300 7/20/15 125.794301
7/17/15 132.600006 133 130.25 130.759995 427900 7/17/15 126.035268
7/16/15 133.449997 134.169998 132.679993 132.990005 500600 7/16/15 128.184703
7/15/15 135.029999 135.169998 132.369995 132.589996 625000 7/15/15 127.799147
7/14/15 134.5 135.520004 133.889999 135.279999 541100 7/14/15 130.391952
7/13/15 132 134.550003 131.639999 134.270004 819500 7/13/15 129.418451
7/10/15 130.5 131.429993 128.449997 129.699997 791900 7/10/15 125.013571
7/9/15 130.800003 131.529999 128.779999 128.990005 621700 7/9/15 124.329234
7/8/15 132.639999 133.800003 129.050003 129.539993 725900 7/8/15 124.859349
7/7/15 133.050003 133.949997 130.869995 133.789993 618800 7/7/15 128.955785
7/6/15 133.690002 134.070007 131.419998 132.619995 674100 7/6/15 127.828062
7/2/15 133.580002 135.270004 133.320007 134.759995 639400 7/2/15 129.890737
7/1/15 133.339996 133.580002 131.830002 133.259995 858900 7/1/15 128.444936
6/30/15 134.580002 134.580002 131.940002 132.360001 599500 6/30/15 127.577462
6/29/15 135.389999 135.669998 133.779999 133.830002 836100 6/29/15 128.994347
6/26/15 136.809998 137.440002 135.779999 136.860001 1357600 6/26/15 131.914864
6/25/15 138.020004 138.440002 136.110001 136.169998 625500 6/25/15 131.249793
6/24/15 138.899994 139 137.419998 137.649994 974600 6/24/15 132.676312
6/23/15 139.110001 140 138.520004 139.559998 571200 6/23/15 134.035366
6/22/15 141 141.029999 138.979996 139.259995 593900 6/22/15 133.747239
6/19/15 139.100006 140.899994 138.710007 140.240005 1148700 6/19/15 134.688455
6/18/15 135.529999 140 135.25 139.5 1230500 6/18/15 133.977744
6/17/15 134.610001 135.169998 132.949997 134.710007 721500 6/17/15 129.377367
6/16/15 133.5 134.880005 133.080002 134.369995 716000 6/16/15 129.050815
6/15/15 134.490005 134.850006 133.330002 134.050003 506300 6/15/15 128.743491
6/12/15 135.279999 135.419998 134.179993 135.25 357600 6/12/15 129.895984
6/11/15 135.559998 136.320007 134.25 135.770004 518400 6/11/15 130.395404
6/10/15 136.720001 137.419998 135.470001 135.580002 605800 6/10/15 130.212923
6/9/15 136.699997 137.259995 135.660004 136.309998 684000 6/9/15 130.914021
6/8/15 136.5 137.229996 136.100006 136.429993 583600 6/8/15 131.029266
6/5/15 137 138.050003 136.759995 137.100006 887800 6/5/15 131.672756
6/4/15 135.949997 137.889999 135.949997 137.080002 963100 6/4/15 131.653544
6/3/15 135.369995 137.570007 135.169998 136.860001 1181000 6/3/15 131.442251
6/2/15 132.139999 136.270004 132.110001 135.369995 1844500 6/2/15 130.011229
6/1/15 130.770004 132.240005 129.779999 131.600006 755100 6/1/15 126.390479
5/29/15 131.630005 132.220001 130 130.399994 790300 5/29/15 125.237971
5/28/15 130.710007 132.949997 129.990005 131.850006 1050500 5/28/15 126.630583
5/27/15 128.029999 129.720001 127.779999 128.259995 765300 5/27/15 123.182686
5/26/15 132.529999 132.639999 128.419998 128.440002 1189200 5/26/15 123.355568
5/22/15 131.75 133.399994 131.690002 133.029999 677700 5/22/15 127.763864
5/21/15 131.039993 131.770004 130.710007 131.529999 879700 5/21/15 126.323243
5/20/15 131.039993 132.360001 130.820007 131.389999 1055700 5/20/15 126.188786
5/19/15 132.369995 132.759995 130.350006 130.699997 894500 5/19/15 125.526098
5/18/15 133.369995 134.309998 132.320007 132.529999 753800 5/18/15 127.283657
5/15/15 131.770004 134.100006 131.479996 133.110001 919400 5/15/15 127.840699
5/14/15 130.259995 132.75 127.769997 131.690002 1625700 5/14/15 126.476913
5/13/15 129.5 134.779999 128.279999 129.179993 3250800 5/13/15 124.066265
5/12/15 133.649994 134.729996 132.380005 133.199997 1824500 5/12/15 127.927133
5/11/15 134.25 135.580002 133.960007 134.639999 1061600 5/11/15 129.310131
5/8/15 135 135.880005 134.240005 134.389999 746000 5/8/15 129.070028
5/7/15 134.229996 134.699997 133.179993 134.080002 621800 5/7/15 128.772302
5/6/15 135.309998 135.490005 133.699997 133.940002 601700 5/6/15 128.637845
5/5/15 135.270004 136.169998 134.389999 135.399994 622000 5/5/15 130.040041
5/4/15 136.110001 136.860001 135.369995 135.949997 685900 5/4/15 130.568271
5/1/15 134.110001 136.649994 133.940002 136.119995 738300 5/1/15 130.73154
4/30/15 134.009995 134.539993 132.279999 133.410004 834400 4/30/15 128.128826
4/29/15 134.449997 134.699997 132.910004 134.070007 855100 4/29/15 128.762703
4/28/15 134.740005 136.160004 133.600006 134.860001 523600 4/28/15 129.521424
4/27/15 136.199997 136.940002 135.309998 135.699997 453900 4/27/15 130.328168
4/24/15 137.300003 138.320007 136.029999 136.470001 475200 4/24/15 131.067691
4/23/15 136.910004 138.679993 136.339996 137.369995 585200 4/23/15 131.932057
4/22/15 136.630005 136.630005 135.330002 136.389999 615700 4/22/15 130.990856
4/21/15 137.139999 137.839996 134.550003 135.949997 759800 4/21/15 130.568271
4/20/15 135.089996 137.610001 134.830002 136.949997 711200 4/20/15 131.528685
4/17/15 136.160004 136.75 133.460007 133.779999 782000 4/17/15 128.484175
4/16/15 137.779999 138.169998 136.619995 137.320007 686500 4/16/15 131.884048
4/15/15 138 138.369995 137.479996 137.570007 628800 4/15/15 132.124152
4/14/15 137.339996 137.990005 136.729996 137.089996 506100 4/14/15 131.663143
4/13/15 137.679993 138 136.800003 137.529999 662500 4/13/15 132.085727
4/10/15 139.919998 140.139999 137.139999 138.119995 917600 4/10/15 132.652368
4/9/15 139.330002 141.080002 139.210007 140.259995 880800 4/9/15 134.707653
4/8/15 139.889999 140.660004 138.600006 139.440002 919800 4/8/15 133.920121
4/7/15 139.059998 140.490005 139 139.190002 1541200 4/7/15 133.680018
4/6/15 133.759995 138.020004 133.759995 137.820007 1807000 4/6/15 132.364255
4/2/15 132.910004 134.809998 132.470001 134.669998 1398000 4/2/15 129.338943
4/1/15 131.570007 132.759995 130.029999 132.699997 1026800 4/1/15 127.446926
3/31/15 131.449997 132.889999 131.130005 131.5 622900 3/31/15 126.294432
3/30/15 132.759995 133.119995 131.919998 132.270004 457300 3/30/15 127.033955
3/27/15 131.710007 132.990005 130.289993 131.220001 562000 3/27/15 126.025517
3/26/15 131.869995 132.699997 131.25 131.970001 567100 3/26/15 126.745828
3/25/15 133.440002 134.399994 132.860001 132.860001 982300 3/25/15 127.600596
3/24/15 133.550003 134.119995 133.199997 133.729996 647900 3/24/15 127.95595
3/23/15 133.160004 134.350006 133.119995 133.869995 538700 3/23/15 128.089905
3/20/15 132.940002 133.880005 132.5 133.179993 1187100 3/20/15 127.429695
3/19/15 132.100006 133.440002 131.589996 132.639999 890800 3/19/15 126.913017
3/18/15 128.949997 132.660004 128.820007 132.300003 1020400 3/18/15 126.5877
3/17/15 129.020004 130.229996 128.710007 129.100006 779800 3/17/15 123.525869
3/16/15 130.110001 130.600006 129 129.699997 864400 3/16/15 124.099955
3/13/15 129.729996 130.529999 128.929993 130.009995 752500 3/13/15 124.396567
3/12/15 128.130005 130.649994 127.599998 130.479996 1049500 3/12/15 124.846275
3/11/15 130.5 131.320007 127.290001 127.660004 1248400 3/11/15 122.148042
3/10/15 132.009995 132.009995 129.5 130.460007 1165000 3/10/15 124.827149
3/9/15 131.789993 133.009995 131.179993 132.860001 975400 3/9/15 127.123519
3/6/15 134.149994 134.800003 131.5 131.929993 1125100 3/6/15 126.233666
3/5/15 134.990005 135.660004 134.139999 134.289993 634100 3/5/15 128.491769
3/4/15 135.789993 136.039993 134.440002 134.940002 1138800 3/4/15 129.113713
3/3/15 138.470001 138.470001 135.649994 135.929993 901100 3/3/15 130.060958
3/2/15 137.850006 138.589996 136.919998 138.059998 775600 3/2/15 132.098996
2/27/15 137.479996 137.979996 136.020004 137.410004 813900 2/27/15 131.477067
2/26/15 138.429993 139.020004 137.210007 137.479996 758300 2/26/15 131.544037
2/25/15 138.100006 139.009995 137.910004 138.440002 983700 2/25/15 132.462594
2/24/15 138.369995 139.070007 137.869995 138.089996 720700 2/24/15 132.1277
2/23/15 139.770004 140.009995 138.300003 138.669998 1093600 2/23/15 132.682659
2/20/15 136.75 140.479996 136.440002 139.300003 1517900 2/20/15 133.285462
2/19/15 136.050003 137.5 135.690002 136.970001 1174100 2/19/15 131.056063
2/18/15 136.300003 137.139999 136.009995 136.419998 1025700 2/18/15 130.529807
2/17/15 135.210007 136.740005 133.5 136.339996 1206200 2/17/15 130.453259
2/13/15 135.899994 137.149994 134.869995 135.199997 1364000 2/13/15 129.362482
2/12/15 135.320007 136.199997 134.259995 135.800003 1341200 2/12/15 129.936581
2/11/15 135.490005 136.279999 134.339996 135.169998 1851400 2/11/15 129.333778
2/10/15 137.039993 137.490005 134.880005 135.110001 1804800 2/10/15 129.276371
2/9/15 138.550003 138.690002 135.100006 136.089996 1949700 2/9/15 130.214054
2/6/15 142.240005 142.240005 138.399994 138.869995 2435600 2/6/15 132.874021
2/5/15 138.089996 143.199997 136.5 141.770004 4375100 2/5/15 135.648816
2/4/15 151.5 153.270004 139.210007 139.710007 10498600 2/4/15 133.677763
2/3/15 168.789993 171.270004 168.139999 170.830002 1181500 2/3/15 163.454094
2/2/15 166.440002 168.440002 164.009995 167.800003 1068100 2/2/15 160.554921
1/30/15 167.809998 169.869995 166 166.889999 959500 1/30/15 159.684208
1/29/15 167.119995 170.529999 166.779999 170.029999 764200 1/29/15 162.688632
1/28/15 168.699997 169.139999 166.110001 166.199997 922800 1/28/15 159.023998
1/27/15 168.479996 168.649994 164.490005 167.5 1303700 1/27/15 160.267871
1/26/15 168.199997 169.630005 166.529999 169.289993 1030200 1/26/15 161.980578
1/23/15 170.479996 171.529999 168.660004 168.770004 955500 1/23/15 161.48304
1/22/15 170.229996 172.089996 169.289993 170.830002 1207500 1/22/15 163.454094
1/21/15 167.559998 171 167.25 169.520004 744300 1/21/15 162.200658
1/20/15 170.850006 170.949997 167.820007 168.220001 1083000 1/20/15 160.956785
1/16/15 169.570007 170.320007 167.539993 170.050003 1249700 1/16/15 162.707773
1/15/15 172.300003 172.830002 169.410004 169.460007 532100 1/15/15 162.143251
1/14/15 171.800003 173.449997 169.720001 172.300003 774500 1/14/15 164.860625
1/13/15 175.880005 177.529999 172.199997 173.639999 922300 1/13/15 166.142764
1/12/15 174.649994 176 173.229996 174.419998 999700 1/12/15 166.889085
1/9/15 177.169998 177.410004 174.279999 175.990005 744900 1/9/15 168.391304
1/8/15 177.699997 179.570007 177.089996 178.570007 790700 1/8/15 170.85991
1/7/15 175.669998 178.899994 175.5 178.779999 620400 1/7/15 171.060835
1/6/15 178.039993 178.490005 173.25 174.410004 1486500 1/6/15 166.879522
1/5/15 179.779999 180.5 176.820007 177.880005 1761800 1/5/15 170.1997
1/2/15 185.979996 186.669998 181.410004 183.100006 503400 1/2/15 175.194317
12/31/14 186.410004 187.490005 185.119995 185.160004 461100 12/31/14 177.165371
12/30/14 186.679993 187.460007 185.220001 186.229996 382400 12/30/14 178.189164
12/29/14 184.5 187.25 184.259995 186.729996 532000 12/29/14 178.667575
12/26/14 184.839996 185.919998 184.479996 185.119995 400100 12/26/14 177.12709
12/24/14 184.149994 184.869995 183.899994 184.350006 342900 12/24/14 176.390346
12/23/14 180.229996 184.279999 180.229996 183.649994 725200 12/23/14 175.720558
12/22/14 179.149994 180.440002 178.889999 180.229996 653600 12/22/14 172.017653
12/19/14 180.789993 181.800003 176.929993 178.820007 899800 12/19/14 170.671912
12/18/14 181 181.820007 179.210007 180.589996 827800 12/18/14 172.36125
12/17/14 176.820007 179.619995 175.199997 179.199997 804900 12/17/14 171.034587
12/16/14 179.789993 179.850006 176.5 176.600006 785300 12/16/14 168.553067
12/15/14 182.25 182.729996 178.889999 180.029999 900900 12/15/14 171.826769
12/12/14 180.919998 183.75 179.899994 181.639999 811500 12/12/14 173.363409
12/11/14 180.110001 183.350006 179.639999 180.919998 600500 12/11/14 172.676215
12/10/14 182.070007 182.830002 179.350006 180.100006 596000 12/10/14 171.893587
12/9/14 180.970001 183.229996 180.559998 182.440002 542700 12/9/14 174.126959
12/8/14 183.179993 184.449997 182.119995 183.080002 723700 12/8/14 174.737796
12/5/14 182.789993 183.589996 181.570007 183.300003 553600 12/5/14 174.947773
12/4/14 182.419998 184.660004 182.240005 183.160004 907900 12/4/14 174.814153
12/3/14 180.550003 183.399994 180.050003 183.279999 633600 12/3/14 174.92868
12/2/14 181.770004 182.779999 180.220001 180.580002 630800 12/2/14 172.351711
12/1/14 183.830002 184.259995 180.649994 181.279999 1002800 12/1/14 173.019812
11/28/14 182.589996 185.139999 182.520004 184.899994 511000 11/28/14 176.474859
11/26/14 182.619995 183.279999 181.570007 182.070007 501600 11/26/14 173.773823
11/25/14 181.320007 183.479996 181.149994 182.639999 857600 11/25/14 174.317843
11/24/14 180.520004 181.800003 178.809998 181.320007 605100 11/24/14 173.057997
11/21/14 181.410004 182.5 179.429993 180.050003 945000 11/21/14 171.845862
11/20/14 178.740005 182.020004 178.110001 179.779999 1038600 11/20/14 171.588161
11/19/14 176 179.779999 175.610001 179.660004 948800 11/19/14 171.473633
11/18/14 175.580002 176.720001 174.639999 176.559998 723600 11/18/14 168.514882
11/17/14 173.789993 176.410004 173.119995 176.050003 805100 11/17/14 168.028126
11/14/14 173.419998 174.729996 172.470001 174.240005 727400 11/14/14 166.300602
11/13/14 172.830002 174.149994 171.509995 173.169998 746800 11/13/14 165.279351
11/12/14 170.940002 173.419998 169.899994 172.929993 839400 11/12/14 165.050281
11/11/14 171.080002 172.460007 170.399994 171.070007 657700 11/11/14 163.275048
11/10/14 174.369995 175.449997 171.580002 171.919998 762000 11/10/14 164.086308
11/7/14 170.919998 174.899994 170.779999 174 1387400 11/7/14 166.071533
11/6/14 165.470001 171.600006 165.309998 171.389999 872800 11/6/14 163.580459
11/5/14 164.610001 165.690002 164 164.779999 536200 11/5/14 157.271649
11/4/14 165.479996 165.5 162.309998 164.149994 718200 11/4/14 156.670351
11/3/14 164.75 166.559998 164.320007 165.679993 684900 11/3/14 158.130634
10/31/14 167.100006 167.949997 164.279999 164.839996 908500 10/31/14 157.328913
10/30/14 161.550003 166.589996 160.970001 166.110001 952200 10/30/14 158.541048
10/29/14 157.669998 167 157.520004 161.789993 2436800 10/29/14 154.417886
10/28/14 161.059998 161.470001 158.960007 160.919998 1167700 10/28/14 153.587533
10/27/14 160.25 161.539993 158.479996 161.350006 1071000 10/27/14 153.997947
10/24/14 161.029999 161.029999 159.479996 160.25 1148900 10/24/14 152.948064
10/23/14 161.380005 163.350006 160.860001 161.179993 727800 10/23/14 153.835681
10/22/14 161.210007 162.990005 160.559998 160.570007 476800 10/22/14 153.25349
10/21/14 157.679993 161.220001 157.669998 161.160004 602900 10/21/14 153.816603
10/20/14 155.309998 157.470001 154.029999 157.199997 912400 10/20/14 150.037037
10/17/14 158.929993 159.509995 155.559998 156.25 1174900 10/17/14 149.130328
10/16/14 154.509995 159.509995 153.5 157.669998 793500 10/16/14 150.485622
10/15/14 155.539993 157.389999 153.389999 156.720001 1047600 10/15/14 149.578913
10/14/14 158.949997 159.270004 156.850006 157.729996 853200 10/14/14 150.542886
10/13/14 160.160004 160.199997 157.220001 157.529999 768000 10/13/14 150.352002
10/10/14 163.389999 164.289993 160.429993 160.429993 799300 10/10/14 153.119855
10/9/14 165.220001 166.119995 162.850006 163.039993 1044000 10/9/14 155.610929
10/8/14 163.509995 166.300003 162.779999 166.110001 886400 10/8/14 158.541048
10/7/14 163.479996 164.820007 162.929993 163.119995 914800 10/7/14 155.687285
10/6/14 166.759995 167.520004 163.979996 164.389999 804400 10/6/14 156.899421
10/3/14 167.509995 168.440002 166.220001 166.399994 772100 10/3/14 158.817828
10/2/14 163.270004 167.339996 162.860001 167.119995 1126200 10/2/14 159.505022
10/1/14 164.800003 164.800003 161.839996 163.360001 975300 10/1/14 155.916355
9/30/14 164.889999 165.699997 163.759995 164.729996 694800 9/30/14 157.223925
9/29/14 164.669998 166.190002 164.369995 165.029999 597600 9/29/14 157.510258
9/26/14 165.889999 166.059998 163.100006 165.639999 838300 9/26/14 158.092463
9/25/14 167.130005 167.440002 163.850006 164.919998 1151100 9/25/14 157.405269
9/24/14 170.190002 170.809998 166.759995 167.600006 1403700 9/24/14 159.96316
9/23/14 169.679993 170.570007 169.160004 170.009995 955700 9/23/14 161.833832
9/22/14 171.880005 172.589996 169.289993 169.839996 1061700 9/22/14 161.672009
9/19/14 173.899994 173.960007 171.660004 171.979996 1377700 9/19/14 163.709091
9/18/14 172.800003 173.809998 172.240005 172.839996 567300 9/18/14 164.527733
9/17/14 173.100006 173.389999 171.619995 172.779999 578000 9/17/14 164.470621
9/16/14 171 172.600006 170.630005 172.600006 732700 9/16/14 164.299284
9/15/14 173.460007 174.009995 170.759995 170.990005 986800 9/15/14 162.766712
9/12/14 172.970001 174.089996 172.970001 173.789993 920600 9/12/14 165.432042
9/11/14 174.139999 174.979996 172.880005 173.270004 676100 9/11/14 164.937061
9/10/14 173.509995 174.759995 173.25 174.699997 733600 9/10/14 166.298282
9/9/14 174.309998 174.470001 172.919998 173.520004 745100 9/9/14 165.175038
9/8/14 172.380005 173.360001 172.220001 172.5 426700 9/8/14 164.204088
9/5/14 171.660004 172.990005 171.059998 172.899994 582400 9/5/14 164.584845
9/4/14 169.75 173.460007 169.75 172.460007 1096800 9/4/14 164.166018
9/3/14 169.899994 170.009995 168.720001 169.050003 596400 9/3/14 160.920009
9/2/14 169.289993 170.339996 168.839996 169.809998 611200 9/2/14 161.643453
8/29/14 169 169.350006 167.919998 169.199997 517800 8/29/14 161.062789
8/28/14 168.449997 169.270004 167.289993 169.050003 658700 8/28/14 160.920009
8/27/14 169.75 170.630005 168.660004 169.679993 635700 8/27/14 161.519701
8/26/14 169.899994 169.899994 168.639999 169 805800 8/26/14 160.87241
8/25/14 170.289993 170.729996 169.649994 169.960007 624400 8/25/14 161.786248
8/22/14 169.5 170.830002 168.809998 169.770004 583800 8/22/14 161.605383
8/21/14 169.539993 170 168.410004 169.270004 731700 8/21/14 161.12943
8/20/14 166.419998 169.910004 165.830002 169.330002 995000 8/20/14 161.186542
8/19/14 165.729996 167.029999 165.729996 167 530500 8/19/14 158.968595
8/18/14 164.580002 166.350006 164.070007 165.360001 575400 8/18/14 157.407467
8/15/14 164.039993 164.509995 162.169998 163.539993 846100 8/15/14 155.674988
8/14/14 162.130005 163.339996 161.199997 163.179993 577400 8/14/14 155.3323
8/13/14 162.699997 162.850006 159.949997 162.240005 1141900 8/13/14 154.437519
8/12/14 162.669998 163.880005 161.779999 162.779999 1262600 8/12/14 154.951543
8/11/14 161.5 163.419998 161.009995 162.759995 1031500 8/11/14 154.932501
8/8/14 158.139999 160.550003 157.270004 160.440002 645700 8/8/14 152.724082
8/7/14 159.100006 159.960007 157.509995 158.119995 1345500 8/7/14 150.515649
8/6/14 152.220001 158 152.220001 156.880005 1953900 8/6/14 149.335293
8/5/14 154.649994 157.460007 154.190002 156.570007 1446200 8/5/14 149.040204
8/4/14 154.550003 156.600006 154.240005 156.300003 837100 8/4/14 148.783185
8/1/14 155.970001 156.919998 153.869995 154.550003 788500 8/1/14 147.117346
7/31/14 157.580002 158.619995 155.639999 155.860001 809300 7/31/14 148.364343
7/30/14 158.830002 159.860001 158.470001 159.350006 652600 7/30/14 151.686506
7/29/14 159.949997 160 158.279999 158.330002 693800 7/29/14 150.715556
7/28/14 159.960007 160.600006 158.949997 159.919998 362300 7/28/14 152.229086
7/25/14 161.130005 161.509995 159.440002 159.639999 416200 7/25/14 151.962553
7/24/14 160.270004 161.839996 159.740005 161.520004 423700 7/24/14 153.752144
7/23/14 159.429993 159.720001 158.449997 159.5 292400 7/23/14 151.829287
7/22/14 157.960007 160.059998 157.139999 159.229996 530100 7/22/14 151.572268
7/21/14 157.25 158.369995 156.960007 157.770004 411100 7/21/14 150.18249
7/18/14 157.690002 158.130005 156.529999 157.690002 560500 7/18/14 150.106336
7/17/14 157.679993 158.240005 156.889999 157.190002 534000 7/17/14 149.630382
7/16/14 159.029999 159.649994 157.779999 158 639200 7/16/14 150.401425
7/15/14 158.860001 159.720001 158.509995 158.860001 467000 7/15/14 151.220066
7/14/14 160.089996 160.389999 158.970001 159.460007 412100 7/14/14 151.791217
7/11/14 160.190002 160.190002 158.399994 159.130005 565900 7/11/14 151.477086
7/10/14 161.100006 161.509995 159.800003 159.970001 662100 7/10/14 152.276685
7/9/14 161.190002 163.240005 160.770004 162.919998 881000 7/9/14 155.08481
7/8/14 161.699997 161.880005 160.449997 160.880005 944300 7/8/14 153.142924
7/7/14 162.520004 162.910004 161.580002 161.880005 736200 7/7/14 154.094832
7/3/14 162.020004 163.369995 162 162.880005 415800 7/3/14 155.04674
7/2/14 161.630005 162.490005 161.240005 161.449997 732400 7/2/14 153.685504
7/1/14 161.149994 164.009995 160.440002 161.630005 1085300 7/1/14 153.856855
6/30/14 161 161.110001 159.050003 160.690002 672100 6/30/14 152.962059
6/27/14 157.080002 160.75 156.410004 160.419998 1404400 6/27/14 152.70504
6/26/14 155.929993 157.270004 154.770004 157.080002 1069100 6/26/14 149.525672
6/25/14 157.479996 158.330002 155.720001 155.940002 1100400 6/25/14 148.440497
6/24/14 156.089996 160.270004 155.910004 157.899994 1520900 6/24/14 149.87787
6/23/14 155.460007 156.179993 154.779999 156.089996 667700 6/23/14 148.15983
6/20/14 155.5 156 154.169998 155.570007 1022300 6/20/14 147.666259
6/19/14 156.050003 156.5 153.949997 154.25 650200 6/19/14 146.413315
6/18/14 154.839996 156.220001 154.399994 156 611300 6/18/14 148.074406
6/17/14 152.880005 155.059998 152.880005 154.690002 527600 6/17/14 146.830963
6/16/14 153.050003 153.619995 152.649994 153 507600 6/16/14 145.226821
6/13/14 152.75 153.800003 152.399994 153.539993 791500 6/13/14 145.73938
6/12/14 152.809998 153.350006 152.389999 152.690002 674000 6/12/14 144.932573
6/11/14 154.589996 154.589996 153.130005 153.440002 458000 6/11/14 145.644469
6/10/14 155.300003 155.300003 154.360001 154.649994 577500 6/10/14 146.792987
6/9/14 154.740005 155.75 154.690002 155.309998 534200 6/9/14 147.419459
6/6/14 154.380005 154.960007 153.889999 154.5 681000 6/6/14 146.650613
6/5/14 154.380005 154.809998 153.029999 154.270004 1356700 6/5/14 146.432303
6/4/14 153.470001 155.960007 153 155.410004 848200 6/4/14 147.514384
6/3/14 152.179993 154.460007 152 154.270004 658400 6/3/14 146.432303
6/2/14 153.580002 153.770004 152.759995 153.169998 575300 6/2/14 145.388182
5/30/14 152.679993 153.789993 152.679993 153.479996 587000 5/30/14 145.68243
5/29/14 152.809998 153.089996 152.100006 153.059998 474900 5/29/14 145.28377
5/28/14 154.440002 154.600006 152.380005 152.600006 869700 5/28/14 144.847149
5/27/14 153.210007 154.410004 152.740005 153.5 790000 5/27/14 145.701418
5/23/14 152.009995 152.860001 151.25 152.720001 578600 5/23/14 144.961048
5/22/14 150.559998 152.259995 150.380005 151.899994 661900 5/22/14 144.182701
5/21/14 150.440002 151.699997 149.880005 150.820007 587400 5/21/14 143.157583
5/20/14 151 151.179993 149.839996 150.259995 1021800 5/20/14 142.626022
5/19/14 149.389999 151.210007 149.389999 150.990005 972800 5/19/14 143.318944
5/16/14 147.929993 149.899994 147.169998 149.770004 1056100 5/16/14 142.160925
5/15/14 147.100006 147.779999 145.399994 147.470001 1087000 5/15/14 139.977774
5/14/14 149.160004 149.729996 147.259995 147.520004 760500 5/14/14 140.025237
5/13/14 147.339996 150.179993 147.339996 149.160004 1557700 5/13/14 141.581916
5/12/14 147.860001 148.759995 146.429993 147.339996 2628300 5/12/14 139.854374
5/9/14 144.179993 149.5 141.929993 148.809998 4800400 5/9/14 141.249692
5/8/14 152.649994 156.389999 151.880005 151.990005 1647600 5/8/14 144.268139
5/7/14 154.050003 154.360001 150.410004 152.559998 994700 5/7/14 144.809173
5/6/14 155.149994 156.149994 153.630005 153.889999 1017200 5/6/14 146.071604
5/5/14 154.410004 155.990005 152.339996 155.860001 797000 5/5/14 147.941519
5/2/14 153.75 156.990005 153.460007 155 971600 5/2/14 147.125211
5/1/14 151.589996 153.669998 150.380005 153.399994 1035800 5/1/14 145.606493
4/30/14 151.960007 152.220001 150.050003 151.369995 852000 4/30/14 143.679629
4/29/14 151.649994 152.830002 150.770004 152.309998 867000 4/29/14 144.571874
4/28/14 153.830002 154.949997 149.009995 151.470001 1317900 4/28/14 143.774554
4/25/14 154.550003 155.009995 152.970001 153.089996 732200 4/25/14 145.312245
4/24/14 154.369995 154.889999 152.25 154.610001 888600 4/24/14 146.755025
4/23/14 155.169998 155.699997 153.789993 153.839996 700500 4/23/14 146.024141
4/22/14 154.910004 155.860001 154.009995 154.860001 1087100 4/22/14 146.992324
4/21/14 154.529999 155.130005 153.600006 153.919998 422300 4/21/14 146.100079
4/17/14 154.550003 156.080002 154.139999 154.380005 642900 4/17/14 146.536715
4/16/14 156.449997 157.529999 154.619995 155.050003 585100 4/16/14 147.172673
4/15/14 154.759995 155.970001 152.789993 155.339996 737800 4/15/14 147.447934
4/14/14 154.199997 155.270004 153.570007 154.389999 675300 4/14/14 146.546201
4/11/14 152.820007 154.490005 152.660004 153.550003 918000 4/11/14 145.748881
4/10/14 157.649994 158.289993 153.75 153.789993 783500 4/10/14 145.976679
4/9/14 154.580002 157.889999 154.580002 157.440002 713000 4/9/14 149.441249
4/8/14 155.850006 156.559998 154.389999 155.919998 1298200 4/8/14 147.998468
4/7/14 158.320007 158.75 154.509995 155.580002 1237100 4/7/14 147.675746
4/4/14 162.919998 163.350006 158.309998 158.639999 1011300 4/4/14 150.58028
4/3/14 164.169998 164.669998 161.990005 162.679993 654100 4/3/14 154.415021
4/2/14 163.770004 164.75 162.729996 163.410004 774300 4/2/14 155.107943
4/1/14 161.100006 163.720001 160.990005 163.720001 954600 4/1/14 155.402192
3/31/14 159.779999 161.210007 159.059998 160.929993 867700 3/31/14 152.75393
3/28/14 157.360001 159.179993 157.089996 158.240005 734600 3/28/14 150.200607
3/27/14 156.240005 158.529999 156.240005 156.979996 760800 3/27/14 149.004613
3/26/14 157.5 160.240005 156.479996 156.479996 1229300 3/26/14 148.530015
3/25/14 160.809998 160.850006 155.850006 156.289993 1477500 3/25/14 147.922536
3/24/14 161.429993 162.259995 158.820007 160.009995 864100 3/24/14 151.443376
3/21/14 162.119995 163 160.130005 161.039993 1027000 3/21/14 152.41823
3/20/14 161.119995 161.630005 159.210007 160.470001 637600 3/20/14 151.878754
3/19/14 163.990005 163.990005 160.309998 161.259995 720800 3/19/14 152.626453
3/18/14 163 164.5 161.770004 163.800003 945600 3/18/14 155.030474
3/17/14 161.149994 162.029999 160.039993 161.509995 744800 3/17/14 152.863068
3/14/14 159.389999 161.210007 159.389999 160.080002 796400 3/14/14 151.509635
3/13/14 162.940002 163.350006 158.789993 159.410004 898900 3/13/14 150.875507
3/12/14 161.729996 162.600006 161.009995 162.570007 674900 3/12/14 153.86633
3/11/14 164.270004 165 161.809998 162.229996 1341900 3/11/14 153.544522
3/10/14 163.850006 164.380005 162.169998 164.289993 1315200 3/10/14 155.494232
3/7/14 162.5 165 162.210007 164.050003 1026200 3/7/14 155.26709
3/6/14 161.630005 162.259995 160.690002 162.160004 1054800 3/6/14 153.478277
3/5/14 161.929993 162.389999 160.839996 161.449997 986900 3/5/14 152.806283
3/4/14 161.809998 162.449997 160.899994 161.940002 967600 3/4/14 153.270055
3/3/14 159.130005 160.970001 159.130005 160.270004 987600 3/3/14 151.689465
2/28/14 161.899994 162.199997 160.309998 161.080002 1202200 2/28/14 152.456097
2/27/14 160.149994 161.809998 159.910004 161.789993 2939000 2/27/14 153.128077
2/26/14 164.309998 164.399994 161.080002 162.119995 1473000 2/26/14 153.440411
2/25/14 159.210007 160.570007 157.850006 159.990005 779200 2/25/14 151.424457
2/24/14 157.649994 161.330002 157.649994 159.270004 1163600 2/24/14 150.743003
2/21/14 157.660004 158.839996 157.660004 158.399994 791500 2/21/14 149.919571
2/20/14 157.119995 159.130005 157.119995 157.660004 961300 2/20/14 149.219199
2/19/14 156.399994 158.320007 156.399994 156.970001 1049900 2/19/14 148.566137
2/18/14 158.600006 158.960007 156.179993 157.149994 863800 2/18/14 148.736494
2/14/14 154.559998 159.970001 154.559998 158.389999 1659600 2/14/14 149.910112
2/13/14 154.050003 156.5 153.449997 156.149994 1253300 2/13/14 147.790032
2/12/14 157.339996 157.929993 154.259995 154.5 1787700 2/12/14 146.228375
2/11/14 157.5 158.330002 155.070007 156.800003 1382200 2/11/14 148.405241
2/10/14 155.699997 156.320007 154.550003 155.25 1095700 2/10/14 146.938222
2/7/14 153.199997 156.979996 151.649994 155.889999 1941200 2/7/14 147.543957
2/6/14 150.020004 154.330002 149.669998 152.229996 2158400 2/6/14 144.079902
2/5/14 163.820007 164.130005 146 148.710007 11478400 2/5/14 140.748367
2/4/14 154.300003 157.240005 153.699997 154.179993 1890100 2/4/14 145.9255
2/3/14 156.25 158.130005 152.789993 153.660004 1161900 2/3/14 145.433351
1/31/14 156.179993 158.179993 155.699997 156.889999 788600 1/31/14 148.490419
1/30/14 157.199997 159.490005 157.059998 158.229996 927200 1/30/14 149.758674
1/29/14 155.899994 157.059998 155.300003 155.509995 951000 1/29/14 147.184297
1/28/14 157.350006 158.169998 156.130005 156.740005 840200 1/28/14 148.348455
1/27/14 157.529999 158.539993 156.039993 156.949997 874700 1/27/14 148.547204
1/24/14 157.830002 159.779999 156.339996 157.619995 1180300 1/24/14 149.181332
1/23/14 159 159.589996 158.070007 158.649994 1075900 1/23/14 150.156187
1/22/14 160.660004 161.449997 159.309998 159.860001 886800 1/22/14 151.301412
1/21/14 162.740005 164.080002 160.690002 160.899994 877600 1/21/14 152.285726
1/17/14 163.229996 164.160004 162.229996 162.490005 1045400 1/17/14 153.790612
1/16/14 166.149994 166.389999 162.919998 163.309998 1753100 1/16/14 154.566703
1/15/14 168.119995 170.039993 167.059998 168.080002 632600 1/15/14 159.081331
1/14/14 167.240005 169.139999 166.940002 167.470001 870300 1/14/14 158.503988
1/13/14 173.580002 174.160004 166.690002 167.5 992400 1/13/14 158.532381
1/10/14 172.820007 175.130005 172.570007 173.949997 550300 1/10/14 164.637058
1/9/14 173.25 173.259995 170.460007 172.880005 649900 1/9/14 163.624351
1/8/14 175.330002 176.139999 171.830002 172.320007 736100 1/8/14 163.094335
1/7/14 175.020004 175.570007 174.25 175.399994 466900 1/7/14 166.009425
1/6/14 177.529999 177.529999 174.5 174.679993 637700 1/6/14 165.327971
1/3/14 175.75 178.589996 175.369995 177.190002 665900 1/3/14 167.7036
1/2/14 175.440002 176.880005 174.929993 175.369995 750600 1/2/14 165.981032
12/31/13 175.910004 177.199997 175.600006 176.570007 330300 12/31/13 167.116798
12/30/13 175.690002 176.889999 175.669998 176.339996 257800 12/30/13 166.899101
12/27/13 176.039993 176.619995 175.210007 175.970001 286900 12/27/13 166.548915
12/26/13 176.360001 176.779999 175.419998 175.970001 274200 12/26/13 166.548915
12/24/13 175 176.860001 174.889999 176.029999 320700 12/24/13 166.6057
12/23/13 175.539993 175.990005 174.220001 174.869995 504400 12/23/13 165.081894
12/20/13 175.740005 176.410004 174.940002 175.050003 657100 12/20/13 165.251826
12/19/13 178.369995 178.369995 175.020004 175.139999 651900 12/19/13 165.336785
12/18/13 174.869995 177.25 172.669998 177.089996 818800 12/18/13 167.177634
12/17/13 175.300003 175.330002 173.5 174.350006 646400 12/17/13 164.59101
12/16/13 175.419998 176.869995 174.259995 175.559998 829400 12/16/13 165.733274
12/13/13 173.020004 175.350006 173.020004 175.190002 1000700 12/13/13 165.383989
12/12/13 170.589996 173.389999 169.860001 173.020004 921200 12/12/13 163.335454
12/11/13 172.229996 173.139999 170.949997 171.089996 723200 12/11/13 161.513475
12/10/13 170.729996 172.520004 170.729996 171.729996 697100 12/10/13 162.117651
12/9/13 172.639999 174.520004 171.009995 171.179993 596700 12/9/13 161.598434
12/6/13 174.740005 174.740005 171.929993 172.289993 705800 12/6/13 162.646304
12/5/13 172.889999 173.839996 172.020004 173.5 613200 12/5/13 163.788582
12/4/13 172.369995 174.199997 172.369995 173.630005 602100 12/4/13 163.91131
12/3/13 173.789993 174.839996 171.839996 173.149994 710900 12/3/13 163.458167
12/2/13 175.080002 175.279999 173.179993 174.050003 414000 12/2/13 164.3078
11/29/13 174.899994 175.710007 173.740005 175.229996 265300 11/29/13 165.421744
11/27/13 175.690002 175.690002 173.809998 174.309998 325300 11/27/13 164.553241
11/26/13 175.570007 177 175.289993 175.360001 508000 11/26/13 165.544472
11/25/13 175.419998 175.979996 174.600006 175.509995 507200 11/25/13 165.68607
11/22/13 172.210007 175.119995 172.190002 175.020004 667100 11/22/13 165.223506
11/21/13 172.419998 172.929993 170.800003 171.979996 663400 11/21/13 162.353658
11/20/13 173.910004 174.679993 171.809998 172 606000 11/20/13 162.372543
11/19/13 173.559998 174.270004 172.5 173.259995 558300 11/19/13 163.562011
11/18/13 175.289993 175.759995 172.649994 173.070007 730900 11/18/13 163.382658
11/15/13 176.520004 176.820007 173.440002 175.899994 1162200 11/15/13 166.05424
11/14/13 175.399994 176.699997 174.800003 176.669998 831000 11/14/13 166.781144
11/13/13 171.970001 176.369995 171.970001 176.070007 1225400 11/13/13 166.214737
11/12/13 172.160004 173.080002 171.210007 171.490005 1194800 11/12/13 161.891094
11/11/13 173.399994 173.5 171.800003 172.529999 1346500 11/11/13 162.872875
11/8/13 172.990005 173.720001 172.320007 173.419998 1034500 11/8/13 163.713058
11/7/13 180.25 181.070007 172.429993 172.809998 2559200 11/7/13 163.137202
11/6/13 180 180.779999 176.809998 180.520004 3249500 11/6/13 170.415652
11/5/13 169.710007 173.320007 169.610001 171.190002 1961700 11/5/13 161.607884
11/4/13 169.669998 171.979996 168.309998 169.589996 935400 11/4/13 160.097436
11/1/13 166.550003 168.970001 166.440002 168.800003 973200 11/1/13 159.351661
10/31/13 166.330002 166.919998 164.919998 165.639999 571500 10/31/13 156.368534
10/30/13 165.600006 167.839996 165.529999 166.820007 679900 10/30/13 157.482493
10/29/13 165.789993 166.270004 164.550003 165.610001 628200 10/29/13 156.340214
10/28/13 164.440002 165.220001 163.070007 165.050003 533000 10/28/13 155.811562
10/25/13 165 165.600006 163.979996 164.539993 457900 10/25/13 155.330099
10/24/13 164.160004 165.139999 163.970001 164.699997 418600 10/24/13 155.481147
10/23/13 166.080002 166.440002 163.210007 164.210007 541100 10/23/13 155.018583
10/22/13 164.199997 167.110001 163.610001 166.529999 915500 10/22/13 157.208717
10/21/13 164.259995 164.860001 163.100006 163.610001 398500 10/21/13 154.452162
10/18/13 162.009995 163.940002 161.800003 163.899994 637400 10/18/13 154.725923
10/17/13 158.470001 162 157.009995 161.679993 1353600 10/17/13 152.630183
10/16/13 159.179993 159.75 157.570007 158.679993 1418900 10/16/13 149.798104
10/15/13 160.949997 161.660004 158.309998 158.729996 1922600 10/15/13 149.845308
10/14/13 160.940002 162.410004 160.309998 161.100006 654900 10/14/13 152.082661
10/11/13 163.649994 164.100006 161.259995 161.339996 750000 10/11/13 152.309218
10/10/13 165.380005 165.380005 163.399994 163.639999 717200 10/10/13 154.480481
10/9/13 159.820007 164.100006 159.350006 162.399994 1071100 10/9/13 153.309883
10/8/13 164.559998 165.009995 160.550003 161.100006 794800 10/8/13 152.082661
10/7/13 165.449997 166.600006 164.25 164.350006 634400 10/7/13 155.150746
10/4/13 164.470001 167.570007 163.759995 166.690002 547700 10/4/13 157.359765
10/3/13 164.149994 166.229996 163.25 164.479996 851300 10/3/13 155.27346
10/2/13 164.339996 164.410004 161.899994 164.009995 908500 10/2/13 154.829766
10/1/13 165.639999 166.320007 164.039993 164.929993 557600 10/1/13 155.698269
9/30/13 163.589996 165.649994 162.559998 164.729996 684500 9/30/13 155.509467
9/27/13 165.029999 166.309998 164.330002 165.630005 800200 9/27/13 156.359099
9/26/13 164.070007 166.039993 163.660004 165.529999 734100 9/26/13 156.264691
9/25/13 164.559998 165.759995 161.979996 163 782700 9/25/13 153.876305
9/24/13 165.270004 166.529999 164.059998 165.179993 772400 9/24/13 155.556661
9/23/13 166.789993 167.399994 163.860001 165 771200 9/23/13 155.387155
9/20/13 168.169998 168.649994 167.039993 167.330002 936600 9/20/13 157.581412
9/19/13 168.100006 169.350006 167.910004 168.309998 725700 9/19/13 158.504313
9/18/13 167.100006 169.300003 165.740005 168.119995 831800 9/18/13 158.32538
9/17/13 168.029999 168.029999 166.360001 166.679993 410900 9/17/13 156.969272
9/16/13 168.729996 169.410004 166.919998 167.210007 779700 9/16/13 157.468408
9/13/13 163.179993 166.830002 163.110001 166.350006 869400 9/13/13 156.65851
9/12/13 163.630005 164.160004 162.220001 163.059998 1233300 9/12/13 153.560177
9/11/13 164.130005 164.600006 163 163.899994 1476400 9/11/13 154.351235
9/10/13 166.289993 166.300003 162.529999 163.039993 2242900 9/10/13 153.541338
9/9/13 165.479996 166.270004 165.130005 165.740005 1804800 9/9/13 156.084048
9/6/13 166.429993 166.779999 163.309998 165.179993 1293300 9/6/13 155.556661
9/5/13 166.039993 167.490005 165.460007 166 680700 9/5/13 156.328895
9/4/13 167.25 168 166.580002 166.669998 1012200 9/4/13 156.95986
9/3/13 167.990005 168.490005 165.679993 167.119995 753800 9/3/13 157.38364
8/30/13 166.639999 166.839996 165 165.410004 313400 8/30/13 155.773272
8/29/13 165.550003 167.110001 165.5 166.139999 398800 8/29/13 156.460739
8/28/13 165.809998 167.020004 165.350006 165.550003 651600 8/28/13 155.905115
8/27/13 167.529999 169.990005 165.679993 165.779999 613900 8/27/13 156.121711
8/26/13 171.570007 172.410004 170.110001 170.210007 247200 8/26/13 160.293629
8/23/13 172.660004 172.729996 170.740005 171.649994 386200 8/23/13 161.649723
8/22/13 172.240005 173.429993 171.600006 172.360001 390800 8/22/13 162.318365
8/21/13 171.779999 173 171.059998 171.860001 412700 8/21/13 161.847494
8/20/13 171.050003 173.619995 170.759995 171.970001 464500 8/20/13 161.951086
8/19/13 172.059998 173 170.169998 170.229996 834600 8/19/13 160.312453
8/16/13 173.539993 174.649994 172.009995 172.080002 885500 8/16/13 162.054678
8/15/13 174.990005 175.550003 173.570007 174.440002 678800 8/15/13 164.277186
8/14/13 178.539993 178.800003 176.009995 176.759995 523500 8/14/13 166.462016
8/13/13 177.699997 179.059998 177.419998 178.529999 481500 8/13/13 168.128901
8/12/13 175 178.419998 174.699997 178.080002 560900 8/12/13 167.70512
8/9/13 177.509995 179.210007 177.039993 178.949997 683100 8/9/13 168.52443
8/8/13 174.160004 179.199997 173.110001 177.699997 1546300 8/8/13 167.347254
8/7/13 177.059998 180.759995 172.009995 173.130005 3092900 8/7/13 163.043509
8/6/13 187.360001 189.800003 186.009995 189.509995 881400 8/6/13 178.469206
8/5/13 187.25 189.279999 187.25 188.300003 575100 8/5/13 177.329708
8/2/13 186.690002 188.639999 185.020004 188.029999 503200 8/2/13 177.075434
8/1/13 183.850006 187.600006 182.860001 186.990005 629300 8/1/13 176.09603
7/31/13 182.460007 183.130005 180.979996 182.059998 609800 7/31/13 171.453243
7/30/13 180.429993 182.059998 180.039993 181.639999 460100 7/30/13 171.057714
7/29/13 180.669998 180.910004 179.809998 180.289993 189700 7/29/13 169.786359
7/26/13 178 181.100006 177.509995 180.979996 499700 7/26/13 170.436162
7/25/13 179.130005 181.149994 178.979996 179.259995 783000 7/25/13 168.816367
7/24/13 180.539993 181.139999 179.020004 179.130005 382000 7/24/13 168.693951
7/23/13 180.910004 181.809998 180 180.139999 532400 7/23/13 169.645103
7/22/13 179.949997 181.669998 179.589996 180.490005 1008700 7/22/13 169.974718
7/19/13 179.880005 179.880005 178.240005 179.220001 595400 7/19/13 168.778704
7/18/13 178.529999 180 178.220001 179.979996 1125300 7/18/13 169.494421
7/17/13 180.520004 181.350006 178.259995 178.529999 404300 7/17/13 168.128901
7/16/13 181.570007 182.270004 179.399994 180.160004 444800 7/16/13 169.663942
7/15/13 182.369995 182.779999 181.089996 181.75 324200 7/15/13 171.161306
7/12/13 183 183.550003 181.990005 182.399994 303500 7/12/13 171.773431
7/11/13 181.949997 183.440002 181.429993 183.240005 668800 7/11/13 172.564504
7/10/13 177.75 180.149994 177.75 180.020004 627600 7/10/13 169.532099
7/9/13 173.910004 178.199997 173.910004 177.630005 575100 7/9/13 167.28134
7/8/13 174.990005 176.119995 174.279999 175.960007 1203300 7/8/13 165.708635
7/5/13 173.850006 174.880005 172.320007 174.029999 1220500 7/5/13 163.891069
7/3/13 170.889999 173.479996 170.889999 172.789993 160500 7/3/13 162.723306
7/2/13 173.929993 174.75 171.899994 172.669998 495900 7/2/13 162.610302
7/1/13 174.179993 176 173.669998 173.940002 522400 7/1/13 163.806316
6/28/13 173.059998 175.210007 171.039993 173.740005 647700 6/28/13 163.617971
6/27/13 171.729996 174.190002 171.059998 173.649994 490500 6/27/13 163.533203
6/26/13 172.699997 174.610001 170.050003 170.369995 677900 6/26/13 160.444296
6/25/13 170.440002 171.809998 169.490005 170.259995 608000 6/25/13 159.96401
6/24/13 169.089996 170.300003 165.729996 168.580002 657900 6/24/13 158.38561
6/21/13 171.570007 172 167.460007 169.089996 811400 6/21/13 158.864764
6/20/13 176.440002 176.610001 169.729996 170.330002 757700 6/20/13 160.029784
6/19/13 178.660004 179.960007 177.520004 177.809998 589200 6/19/13 167.057448
6/18/13 175.979996 178.960007 175.330002 178.899994 438500 6/18/13 168.08153
6/17/13 174.460007 177.380005 174.460007 176.100006 608700 6/17/13 165.450864
6/14/13 173.210007 174.839996 172.910004 173.149994 367100 6/14/13 162.679245
6/13/13 173.259995 174.940002 172.75 174.429993 569100 6/13/13 163.881839
6/12/13 175.210007 175.210007 172.220001 172.460007 254800 6/12/13 162.030983
6/11/13 173.550003 175.300003 172.669998 173.779999 439300 6/11/13 163.271152
6/10/13 176.100006 176.429993 175.190002 175.800003 649800 6/10/13 165.169002
6/7/13 175.089996 177 174.889999 175.940002 495900 6/7/13 165.300536
6/6/13 173.139999 174.940002 172.559998 174.589996 394600 6/6/13 164.032167
6/5/13 175.149994 175.970001 173.600006 173.740005 331600 6/5/13 163.233577
6/4/13 175.360001 178.389999 174.720001 176.320007 695100 6/4/13 165.657561
6/3/13 175.240005 175.889999 172.449997 175.649994 773800 6/3/13 165.028064
5/31/13 175.389999 177.919998 174.839996 175.089996 847700 5/31/13 164.501931
5/30/13 177.520004 178.509995 175.259995 175.570007 961200 5/30/13 164.952915
5/29/13 178.389999 179.679993 176.710007 177.330002 811100 5/29/13 166.606479
5/28/13 182.75 183.289993 178.369995 178.470001 1091800 5/28/13 167.67754
5/24/13 182.639999 183.199997 180.100006 180.970001 1038600 5/24/13 170.02636
5/23/13 179.990005 184.490005 177.809998 183.690002 1439400 5/23/13 172.581877
5/22/13 189.279999 192.029999 187.910004 188.059998 1122500 5/22/13 176.687609
5/21/13 187.009995 190 186.509995 189.559998 579800 5/21/13 178.096901
5/20/13 186.889999 187.5 186.190002 186.679993 742100 5/20/13 175.391056
5/17/13 185.100006 187.880005 185.020004 187.009995 413000 5/17/13 175.701102
5/16/13 186.5 187.089996 183.330002 184.800003 758200 5/16/13 173.624753
5/15/13 186.300003 187.440002 185.070007 186.710007 470400 5/15/13 175.419255
5/14/13 184.289993 186.770004 183.639999 186.550003 652800 5/14/13 175.268927
5/13/13 184.589996 185.380005 183.669998 183.789993 256500 5/13/13 172.675821
5/10/13 184 185.100006 183.440002 185 274500 5/10/13 173.812656
5/9/13 184.970001 186.630005 183.309998 183.619995 612700 5/9/13 172.516103
5/8/13 184.960007 185.5 184.089996 185.369995 268300 5/8/13 174.160277
5/7/13 181.300003 185.089996 181.300003 185.009995 613200 5/7/13 173.822046
5/6/13 179.289993 181.800003 178.600006 180.919998 474300 5/6/13 169.97938
5/3/13 178.729996 180.850006 178.729996 179.259995 320300 5/3/13 168.419761
5/2/13 179.169998 179.75 176.639999 177.539993 544100 5/2/13 166.803772
5/1/13 181.309998 181.419998 178.169998 178.570007 605300 5/1/13 167.771498
4/30/13 176.919998 181.830002 176.5 181.580002 1117800 4/30/13 170.599472
4/29/13 175.720001 177.339996 174.570007 177 589100 4/29/13 166.296433
4/26/13 174.970001 175.710007 173.850006 175.600006 349600 4/26/13 164.9811
4/25/13 171.880005 176.080002 171.880005 175.380005 501400 4/25/13 164.774402
4/24/13 171.070007 171.949997 169.860001 171.440002 494000 4/24/13 161.07266
4/23/13 167.509995 171.119995 167.509995 170.75 865000 4/23/13 160.424384
4/22/13 169.009995 169.460007 165.380005 165.929993 779600 4/22/13 155.895852
4/19/13 168.240005 169.960007 167.970001 169.139999 446100 4/19/13 158.911743
4/18/13 168.949997 169.050003 166.339996 167.350006 381400 4/18/13 157.229995
4/17/13 169.809998 169.910004 167.339996 168.570007 514100 4/17/13 158.37622
4/16/13 172 172.300003 169.210007 171.279999 391900 4/16/13 160.922332
4/15/13 173.259995 174.910004 170.759995 170.850006 602300 4/15/13 160.518342
4/12/13 174.220001 174.690002 172.330002 174.020004 350500 4/12/13 163.496644
4/11/13 172.990005 175.940002 172.509995 174.990005 426300 4/11/13 164.407987
4/10/13 170.679993 173.149994 170.229996 172.600006 280000 4/10/13 162.162516
4/9/13 169.649994 170.820007 168.820007 170.080002 264600 4/9/13 159.794902
4/8/13 168.520004 169.869995 167.5 169.600006 293400 4/8/13 159.343932
4/5/13 166.889999 169.199997 165.330002 168.729996 481700 4/5/13 158.526533
4/4/13 168.699997 169.639999 168.309998 169.619995 313100 4/4/13 159.362713
4/3/13 168.380005 170.470001 167.350006 168.729996 676100 4/3/13 158.526533
4/2/13 167.020004 169.020004 166.899994 167.929993 559700 4/2/13 157.774908
4/1/13 169.119995 169.600006 166.289993 166.75 748400 4/1/13 156.666272
3/28/13 169.270004 169.600006 167.910004 169.309998 558800 3/28/13 159.071461
3/27/13 166.970001 170.029999 165.910004 169.710007 725700 3/27/13 159.447281
3/26/13 167.419998 167.899994 165.869995 167.570007 538100 3/26/13 157.436692
3/25/13 168.860001 169.330002 165.899994 167.440002 751900 3/25/13 156.938734
3/22/13 169.720001 170.490005 167.639999 168.410004 706200 3/22/13 157.8479
3/21/13 169.149994 170.710007 168.229996 168.589996 644200 3/21/13 158.016604
3/20/13 168.550003 171.110001 167.279999 170.509995 883200 3/20/13 159.816187
3/19/13 169.660004 170.259995 165.770004 167.199997 772500 3/19/13 156.713781
3/18/13 169.669998 171.279999 168.869995 169.220001 700600 3/18/13 158.607098
3/15/13 172.320007 174.289993 171.190002 171.300003 625100 3/15/13 160.556649
3/14/13 173.660004 174.220001 172.610001 173.160004 671700 3/14/13 162.299996
3/13/13 175.070007 175.570007 172.649994 173.029999 879100 3/13/13 162.178145
3/12/13 175.850006 176.580002 174.350006 174.410004 426900 3/12/13 163.471601
3/11/13 176.869995 177.440002 176.289993 176.5 451700 3/11/13 165.43052
3/8/13 178 178 176.270004 177.460007 319600 3/8/13 166.330318
3/7/13 177.809998 178.690002 176.779999 177.179993 603000 3/7/13 166.067865
3/6/13 176.429993 178.380005 176.429993 177.419998 606400 3/6/13 166.292819
3/5/13 175 177.210007 174.509995 177.089996 630300 3/5/13 165.983513
3/4/13 173.229996 174.809998 172.759995 174.399994 670000 3/4/13 163.462219
3/1/13 172.550003 174.649994 171.630005 174.169998 685200 3/1/13 163.246647
2/28/13 173.089996 174.789993 172.110001 173.470001 503100 2/28/13 162.590552
2/27/13 170.529999 173.770004 170.380005 173.309998 483100 2/27/13 162.440583
2/26/13 170.080002 172.639999 168.470001 170.119995 585200 2/26/13 159.450647
2/25/13 171.960007 173.779999 168.869995 168.880005 617200 2/25/13 158.288425
2/22/13 170.880005 172.179993 170.360001 171.119995 614100 2/22/13 160.38793
2/21/13 172.490005 173.059998 170.110001 170.619995 567100 2/21/13 159.919289
2/20/13 176.070007 176.979996 173.270004 173.509995 618700 2/20/13 162.628037
2/19/13 176.289993 177.619995 175.559998 177.039993 633600 2/19/13 165.936646
2/15/13 175.820007 177.440002 175.119995 176.070007 903900 2/15/13 165.027495
2/14/13 175.320007 175.410004 173.229996 174.860001 835300 2/14/13 163.893375
2/13/13 176.990005 177.759995 175.320007 175.630005 557800 2/13/13 164.615088
2/12/13 177.360001 178.339996 176.529999 176.789993 522200 2/12/13 165.702325
2/11/13 177.5 178.449997 176.199997 177.009995 893000 2/11/13 165.908529
2/8/13 176.740005 179.110001 176.660004 177.559998 1457000 2/8/13 166.424038
2/7/13 174.139999 178.100006 173.160004 178.059998 1681000 2/7/13 166.892679
2/6/13 175.009995 179.899994 173.990005 174.630005 3722100 2/6/13 163.677804
2/5/13 162.860001 165.149994 162.860001 164.910004 1487700 2/5/13 154.567408
2/4/13 161.600006 164.460007 160.710007 162.380005 1039400 2/4/13 152.196083
2/1/13 165.789993 167.199997 161.059998 161.539993 2181600 2/1/13 151.408754
1/31/13 165.399994 166.940002 163.759995 166.479996 1413600 1/31/13 156.038936
1/30/13 167.800003 168.100006 166.419998 167.419998 987700 1/30/13 156.919985
1/29/13 168.5 168.710007 166.710007 167.949997 603300 1/29/13 157.416744
1/28/13 169.979996 170.130005 168.020004 168.830002 566600 1/28/13 158.241558
1/25/13 164.839996 170.320007 164.839996 170.080002 952900 1/25/13 159.413162
1/24/13 164.559998 165.889999 163.789993 165.380005 738200 1/24/13 155.007933
1/23/13 161.960007 164.479996 160.910004 164.190002 1494100 1/23/13 153.892563
1/22/13 168.110001 168.110001 163.449997 165.320007 1007700 1/22/13 154.951698
1/18/13 168.210007 168.789993 166.570007 167.699997 635600 1/18/13 157.182423
1/17/13 167.070007 168.550003 165.020004 168.059998 771000 1/17/13 157.519845
1/16/13 166.100006 166.910004 165.809998 166.75 760200 1/16/13 156.292006
1/15/13 165.850006 167.740005 165.460007 166.949997 743300 1/15/13 156.47946
1/14/13 166.020004 167.490005 165.619995 166.339996 631200 1/14/13 155.907717
1/11/13 167.339996 167.850006 165 165.929993 1140000 1/11/13 155.523427
1/10/13 163.740005 167.990005 163.179993 167.479996 1140900 1/10/13 156.976219
1/9/13 163.860001 165.699997 161.860001 165.580002 1262700 1/9/13 155.195387
1/8/13 161.559998 163.600006 161.050003 162.25 965000 1/8/13 152.074231
1/7/13 159.759995 162.839996 159.559998 161.520004 1447900 1/7/13 151.390018
1/4/13 157.100006 159.610001 156.470001 159.389999 1102700 1/4/13 149.3936
1/3/13 152.75 158.679993 152.75 157.210007 1618700 1/3/13 147.350329
1/2/13 152.75 152.789993 149.25 152.100006 1483700 1/2/13 142.56081
12/31/12 146.580002 150.130005 146.580002 149.919998 516600 12/31/12 140.517525
12/28/12 148.720001 149.479996 146.399994 147.009995 678300 12/28/12 137.790027
12/27/12 145.740005 149.089996 145.639999 148.339996 1063900 12/27/12 139.036616
12/26/12 151.460007 151.460007 144.139999 146.029999 1158000 12/26/12 136.871493
12/24/12 153.740005 153.740005 150.100006 151.080002 252000 12/24/12 141.604777
12/21/12 149.759995 151.559998 147.529999 151.259995 973300 12/21/12 141.773481
12/20/12 153.190002 153.190002 149.039993 151.360001 724500 12/20/12 141.867215
12/19/12 152.860001 154.649994 151.589996 153.300003 809600 12/19/12 143.685548
12/18/12 153.360001 154.630005 152.220001 152.580002 861800 12/18/12 143.010702
12/17/12 150.419998 153.619995 148.960007 153.600006 1045100 12/17/12 143.966735
12/14/12 149.300003 151.149994 149.300003 150.089996 797200 12/14/12 140.676862
12/13/12 150.729996 152.029999 148.490005 148.770004 569800 12/13/12 139.439655
12/12/12 154.460007 154.899994 150.240005 150.5 885300 12/12/12 140.686238
12/11/12 152.610001 154.220001 150.649994 154.160004 726700 12/11/12 144.107581
12/10/12 155.490005 155.910004 151.429993 151.979996 787600 12/10/12 142.069727
12/7/12 154.229996 155.800003 153.149994 155.350006 865200 12/7/12 145.219986
12/6/12 152.25 154.050003 151.229996 153.759995 635800 12/6/12 143.733656
12/5/12 154.960007 155.399994 151.259995 152.740005 511200 12/5/12 142.780178
12/4/12 157.960007 158.139999 153.270004 154.509995 606900 12/4/12 144.43475
12/3/12 158.179993 159.460007 157.389999 157.460007 409200 12/3/12 147.192399
11/30/12 160.460007 160.490005 156.789993 157.089996 924200 11/30/12 146.846516
11/29/12 162.5 162.5 159.139999 160.399994 958100 11/29/12 149.940676
11/28/12 159.050003 163.619995 158.839996 162.550003 943100 11/28/12 151.950488
11/27/12 158.270004 160.309998 157.589996 159.119995 786500 11/27/12 148.744143
11/26/12 159.289993 159.949997 157.279999 158.970001 584700 11/26/12 148.60393
11/23/12 158.029999 159.970001 157.410004 159.899994 292700 11/23/12 149.47328
11/21/12 156.470001 157.759995 154.759995 156.5 445200 11/21/12 146.294992
11/20/12 156.130005 156.619995 155.089996 156.509995 434000 11/20/12 146.304335
11/19/12 154 156.550003 153.550003 156.539993 875300 11/19/12 146.332377
11/16/12 148.610001 151.830002 148.610001 151.380005 800100 11/16/12 141.50886
11/15/12 149.559998 151.220001 148.619995 149.850006 714800 11/15/12 140.078629
11/14/12 153.5 153.789993 148.75 149.130005 842100 11/14/12 139.405577
11/13/12 148.179993 153.889999 148.179993 152.509995 681700 11/13/12 142.565166
11/12/12 151.639999 152.699997 150.720001 151.889999 439400 11/12/12 141.985599
11/9/12 151.669998 153.179993 149.029999 151.270004 800300 11/9/12 141.406032
11/8/12 155.869995 155.869995 150.270004 150.300003 789400 11/8/12 140.499283
11/7/12 158.949997 158.949997 154.630005 155.910004 788700 11/7/12 145.743468
11/6/12 160.789993 161.559998 159.369995 160.440002 578900 11/6/12 149.978076
11/5/12 159.610001 161.660004 158.940002 161.229996 519400 11/5/12 150.716555
11/2/12 163.240005 164.770004 159.679993 160.75 1511200 11/2/12 150.267859
11/1/12 155 159.460007 153.190002 159.039993 1099900 11/1/12 148.669358
10/31/12 155 157.100006 152.509995 153.690002 1215700 10/31/12 143.668228
10/26/12 153.75 154.960007 150.660004 152.520004 824600 10/26/12 142.574523
10/25/12 155.600006 156.320007 152.559998 153.75 854100 10/25/12 143.724313
10/24/12 156.839996 156.949997 152.490005 154.520004 805000 10/24/12 144.444107
10/23/12 158.039993 158.039993 154.139999 155.240005 927200 10/23/12 145.117159
10/22/12 159.289993 159.929993 156.550003 159 678300 10/22/12 148.631973
10/19/12 164.199997 164.990005 161.369995 161.929993 618200 10/19/12 151.370907
10/18/12 162.880005 165.410004 162.050003 164.199997 614200 10/18/12 153.49289
10/17/12 164.550003 164.990005 162.490005 163.020004 711500 10/17/12 152.389842
10/16/12 160 164.009995 159.710007 163.839996 695800 10/16/12 153.156364
10/15/12 156.059998 159.880005 155.649994 159.809998 686900 10/15/12 149.389152
10/12/12 155.809998 157.059998 154.309998 154.850006 871400 10/12/12 144.75259
10/11/12 158.740005 159.330002 155.199997 155.539993 956100 10/11/12 145.397585
10/10/12 157.429993 159.649994 155.399994 155.979996 694500 10/10/12 145.808896
10/9/12 155.979996 157.919998 154.190002 154.220001 451400 10/9/12 144.163667
10/8/12 156.830002 158.610001 155.820007 156.300003 406800 10/8/12 146.108036
10/5/12 159 160.25 157.139999 157.570007 734500 10/5/12 147.295226
10/4/12 154.529999 158.850006 153.970001 158.020004 1025400 10/4/12 147.71588
10/3/12 154.699997 156 153.639999 154.550003 726400 10/3/12 144.47215
10/2/12 151.960007 155.339996 151.759995 153.830002 923600 10/2/12 143.799098
10/1/12 151.600006 154.149994 150.789993 151.759995 695500 10/1/12 141.864071
9/28/12 150.770004 152.279999 148.059998 151.229996 1114800 9/28/12 141.368633
9/27/12 151.860001 153.429993 149.75 151.970001 810400 9/27/12 142.060384
9/26/12 151.220001 152.339996 148.509995 150.910004 606400 9/26/12 141.069506
9/25/12 153.929993 155 151.389999 151.490005 643900 9/25/12 141.237767
9/24/12 155.25 155.279999 153.330002 153.660004 442200 9/24/12 143.260908
9/21/12 160.710007 160.710007 155.020004 155.850006 885800 9/21/12 145.3027
9/20/12 153.889999 158.270004 153.119995 155.470001 673000 9/20/12 144.948412
9/19/12 159.020004 159.899994 158.050003 159.039993 548200 9/19/12 148.276801
9/18/12 162.619995 162.619995 158.410004 158.990005 631600 9/18/12 148.230197
9/17/12 162.919998 163.25 161.020004 162.850006 552700 9/17/12 151.828968
9/14/12 161.259995 164.279999 159.889999 162.910004 1212100 9/14/12 151.884905
9/13/12 158.679993 160.660004 156.5 160.210007 1127700 9/13/12 149.367633
9/12/12 156.449997 158.669998 156.449997 158.589996 1064800 9/12/12 147.857259
9/11/12 153.610001 156.5 151.320007 156.220001 2566400 9/11/12 145.647655
9/10/12 161 161.979996 159.789993 160.309998 960500 9/10/12 149.460857
9/7/12 159 162.029999 157.949997 161.080002 1358500 9/7/12 150.17875
9/6/12 156.210007 158.919998 154.639999 158.850006 647800 9/6/12 148.099672
9/5/12 157.399994 157.460007 154.419998 154.800003 732200 9/5/12 144.323757
9/4/12 158.550003 158.550003 155.960007 157.020004 593000 9/4/12 146.393517
8/31/12 158.699997 159.619995 156 158.649994 439900 8/31/12 147.913196
8/30/12 158.149994 159.990005 157.800003 157.839996 536900 8/30/12 147.158016
8/29/12 159.679993 160.710007 158.479996 159.339996 677300 8/29/12 148.556502
8/28/12 158.669998 160.380005 157.570007 159.059998 1074500 8/28/12 148.295452
8/27/12 159.800003 160.039993 158.160004 158.600006 1003000 8/27/12 147.866591
8/24/12 156.300003 160.759995 155.949997 159.580002 1240500 8/24/12 148.780264
8/23/12 156.759995 157.270004 155.539993 156.479996 964700 8/23/12 145.890054
8/22/12 156.179993 158.639999 156.179993 158.029999 1172600 8/22/12 147.335159
8/21/12 157.199997 158.899994 155.690002 156.389999 898600 8/21/12 145.806149
8/20/12 159.520004 159.520004 156.210007 157.160004 941300 8/20/12 146.524042
8/17/12 153.710007 160.5 153.479996 159.789993 1737900 8/17/12 148.976044
8/16/12 152.899994 153.529999 151.490005 152.399994 814100 8/16/12 142.086171
8/15/12 152.059998 153.949997 151.690002 152.509995 546200 8/15/12 142.188727
8/14/12 154.119995 154.860001 151.699997 152.220001 828200 8/14/12 141.918359
8/13/12 150.119995 153.309998 149.759995 153.009995 863200 8/13/12 142.654889
8/10/12 147.169998 150.520004 147.169998 150.160004 813300 8/10/12 139.997774
8/9/12 148.449997 150.600006 148.270004 148.429993 983600 8/9/12 138.384843
8/8/12 145 152.800003 142.389999 151.350006 3143100 8/8/12 141.107242
8/7/12 154 156.679993 153.020004 153.029999 1552900 8/7/12 142.673539
8/6/12 146.100006 150.619995 146.100006 150.059998 1193000 8/6/12 139.904536
8/3/12 143.039993 145.779999 142.5 145.669998 719300 8/3/12 135.811634
8/2/12 141.229996 142.149994 136.589996 140.119995 1588200 8/2/12 130.637233
8/1/12 145.559998 145.559998 141.820007 142.330002 980900 8/1/12 132.697676
7/31/12 143.820007 145.619995 142.330002 144.339996 1609900 7/31/12 134.571642
7/30/12 148.389999 149.449997 146.220001 147.110001 862800 7/30/12 137.154183
7/27/12 148.410004 149.710007 147.25 148.149994 1199600 7/27/12 138.123794
7/26/12 146.449997 148.399994 143.630005 147.539993 1152200 7/26/12 137.555076
7/25/12 144 145.369995 139.669998 143.080002 2266500 7/25/12 133.396919
7/24/12 147.720001 148.449997 144.179993 145.070007 923400 7/24/12 135.252248
7/23/12 146.690002 148.089996 144.139999 147.259995 516100 7/23/12 137.294026
7/20/12 150 150.740005 147.539993 149.080002 1085600 7/20/12 138.990862
7/19/12 145.179993 154.139999 145.179993 152.259995 1661100 7/19/12 141.955646
7/18/12 140.350006 145.75 139.020004 144.479996 1571100 7/18/12 134.702166
7/17/12 142.770004 143.979996 141.550003 142.020004 1052000 7/17/12 132.408657
7/16/12 140.110001 143.100006 138.850006 142 1064100 7/16/12 132.390007
7/13/12 137.470001 141.710007 137.470001 141 779200 7/13/12 131.457683
7/12/12 137.139999 137.860001 134.289993 136.869995 1148000 7/12/12 127.60718
7/11/12 142.699997 142.710007 136.910004 138.779999 1705900 7/11/12 129.387923
7/10/12 143.669998 146.179993 142.710007 143.699997 901900 7/10/12 133.974955
7/9/12 144.369995 145.75 141.380005 142.410004 716100 7/9/12 132.772263
7/6/12 146 147.990005 143 144.419998 929800 7/6/12 134.646229
7/5/12 143.899994 149.529999 143.899994 147.589996 1661600 7/5/12 137.601695
7/3/12 140.550003 144.610001 140.020004 144.570007 808000 7/3/12 134.786086
7/2/12 140.160004 140.619995 138.809998 140.479996 1452000 7/2/12 130.97287
6/29/12 138.850006 140.380005 135.889999 140.059998 2028600 6/29/12 130.581296
6/28/12 136.580002 137.139999 134.479996 136.600006 2221100 6/28/12 127.355463
6/27/12 141.059998 141.059998 136.830002 138 1275900 6/27/12 128.660711
6/26/12 140.710007 141.830002 137.910004 141 973100 6/26/12 131.084761
6/25/12 141 142.410004 140 140.889999 1018400 6/25/12 130.982496
6/22/12 144.350006 144.460007 142.089996 142.809998 643600 6/22/12 132.767478
6/21/12 147.929993 149.449997 142.820007 143.300003 1364400 6/21/12 133.223026
6/20/12 147.119995 148.080002 145.759995 147.649994 1029400 6/20/12 137.267122
6/19/12 145.479996 148.850006 145.479996 147.389999 880100 6/19/12 137.02541
6/18/12 145.699997 145.970001 143.5 145.169998 815800 6/18/12 134.961521
6/15/12 143 146.190002 141.990005 145.979996 1225600 6/15/12 135.714559
6/14/12 140.399994 143.259995 139.820007 142.720001 1968200 6/14/12 132.68381
6/13/12 141.610001 142.410004 139.270004 139.830002 996900 6/13/12 129.997038
6/12/12 141.919998 142.690002 138.720001 142.660004 899100 6/12/12 132.628032
6/11/12 146.440002 146.440002 140.740005 140.970001 451400 6/11/12 131.056872
6/8/12 143.529999 145.309998 141.619995 145.050003 929200 6/8/12 134.849964
6/7/12 146.360001 146.830002 142.919998 144.270004 728300 6/7/12 134.124816
6/6/12 144.669998 145.899994 143.690002 145.220001 659200 6/6/12 135.008008
6/5/12 142.210007 143.520004 140.75 143.190002 834500 6/5/12 133.120761
6/4/12 141.75 143.259995 140.240005 142.860001 999200 6/4/12 132.813965
6/1/12 145.679993 145.699997 140.449997 141.630005 1364900 6/1/12 131.670463
5/31/12 148.5 149.509995 146.279999 148.800003 1103500 5/31/12 138.336261
5/30/12 150.350006 150.830002 147.899994 148.690002 1270500 5/30/12 138.233996
5/29/12 151.460007 152.309998 150.029999 152.029999 1246100 5/29/12 141.339121
5/25/12 148.740005 150.490005 148.630005 149.839996 801400 5/25/12 139.303121
5/24/12 152 152.5 146.809998 148.679993 1335200 5/24/12 138.22469
5/23/12 147.5 151.360001 144.539993 149.889999 2587600 5/23/12 139.349608
5/22/12 154.710007 161.300003 147.860001 150.270004 4650700 5/22/12 139.702891
5/21/12 142.059998 146.610001 141.850006 146.300003 2585500 5/21/12 136.012063
5/18/12 145.509995 146.289993 141.119995 141.509995 1372200 5/18/12 131.558892
5/17/12 149.970001 150.309998 144.119995 144.300003 1756200 5/17/12 134.152705
5/16/12 151.830002 152.600006 146.360001 149.960007 2346400 5/16/12 139.414692
5/15/12 157.820007 158.139999 151.350006 151.529999 1812800 5/15/12 140.874281
5/14/12 158.710007 159.889999 156.610001 157.570007 606400 5/14/12 146.489551
5/11/12 157.490005 161.809998 157.179993 160.570007 660500 5/11/12 149.278589
5/10/12 161.539993 162.289993 158.179993 158.470001 876800 5/10/12 147.326257
5/9/12 161 162.440002 158.529999 160.940002 725200 5/9/12 149.622566
5/8/12 163.990005 163.990005 154.25 163.380005 2713500 5/8/12 151.890985
5/7/12 167.740005 170.789993 167.360001 168.710007 556600 5/7/12 156.846177
5/4/12 171.240005 173.169998 167.809998 168.539993 717500 5/4/12 156.688119
5/3/12 176.699997 177.759995 174.020004 174.449997 571400 5/3/12 162.182526
5/2/12 171.550003 177.300003 171.320007 177 514100 5/2/12 164.55321
5/1/12 172.389999 174.850006 171.509995 172.270004 506000 5/1/12 160.155832
4/30/12 172.75 173 170.960007 172.270004 424800 4/30/12 160.155832
4/27/12 171.479996 174.690002 170.429993 173.199997 840500 4/27/12 161.020427
4/26/12 167.5 171.470001 166.399994 171.119995 550500 4/26/12 159.086693
4/25/12 165.729996 167.699997 164.460007 167.520004 729300 4/25/12 155.739856
4/24/12 168.289993 168.649994 162.419998 164.199997 1094000 4/24/12 152.653314
4/23/12 169.020004 169.369995 166.360001 168.009995 602100 4/23/12 156.19539

Ralph Lauren Time Series Graph

Adj Close 42846 42845 42844 42843 42842 42838 42837 42836 42835 42832 42831 42830 42829 42828 42825 42824 42823 42822 42821 42818 42817 42816 42815 42814 42811 42810 42809 42808 42807 42804 42803 42802 42801 42800 42797 42796 42795 42794 42793 42790 42789 42788 42787 42783 42782 42781 42780 42779 42776 42775 42774 42773 42772 42769 42768 42767 42766 42765 42762 42761 42760 42759 42758 42755 42754 42753 42752 42748 42747 42746 42745 42744 42741 42740 42739 42738 42734 42733 42732 42731 42727 42726 42725 42724 42723 42720 42719 42718 42717 42716 42713 42712 42711 42710 42709 42706 42705 42704 42703 42702 42699 42697 42696 42695 42692 42691 42690 42689 42688 42685 42684 42683 42682 42681 42678 42677 42676 42675 42674 42671 42670 42669 42668 42667 42664 42663 42662 42661 42660 42657 42656 42655 42654 42653 42650 42649 42648 42647 42646 42643 42642 42641 42640 42639 42636 42635 42634 42633 42632 42629 42628 42627 42626 42625 42622 42621 42620 42619 42615 42614 42613 42612 42611 42608 42607 42606 42605 42604 42601 42600 42599 42598 42597 42594 42593 42592 42591 42590 42587 42586 42585 42584 42583 42580 42579 42578 42577 42576 42573 42572 42571 42570 42569 42566 42565 42564 42563 42562 42559 42558 42557 42556 42552 42551 42550 42549 42548 42545 42544 42543 42542 42541 42538 42537 42536 42535 42534 42531 42530 42529 42528 42527 42524 42523 42522 42521 42517 42516 42515 42514 42513 42510 42509 42508 42507 42506 42503 42502 42501 42500 42499 42496 42495 42494 42493 42492 42489 42488 42487 42486 42485 42482 42481 42480 42479 42478 42475 42474 42473 42472 42471 42468 42467 42466 42465 42464 42461 42460 42459 42458 42457 42453 42452 42451 42450 42447 42446 42445 42444 42443 42440 42439 42438 42437 42436 42433 42432 42431 42430 42429 42426 42425 42424 42423 42422 42419 42418 42417 42416 42412 42411 42410 42409 42408 42405 42404 42403 42402 42401 42398 42397 42396 42395 42394 42391 42390 42389 42388 42384 42383 42382 42381 42380 42377 42376 42375 42374 42373 42369 42368 42367 42366 42362 42361 42360 42359 42356 42355 42354 42353 42352 42349 42348 42347 42346 42345 42342 42341 42340 42339 42338 42335 42333 42332 42331 42328 42327 42326 42325 42324 42321 42320 42319 42318 42317 42314 42313 42312 42311 42310 42307 42306 42305 42304 42303 42300 42299 42298 42297 42296 42293 42292 42291 42290 42289 42286 42285 42284 42283 42282 42279 42278 42277 42276 42275 42272 42271 42270 42269 42268 42265 42264 42263 42262 42261 42258 42257 42256 42255 42251 42250 42249 42248 42247 42244 42243 42242 42241 42240 42237 42236 42235 42234 42233 42230 42229 42228 42227 42226 42223 42222 42221 42220 42219 42216 42215 42214 42213 42212 42209 42208 42207 42206 42205 42202 42201 42200 42199 42198 42195 42194 42193 42192 42191 42187 42186 42185 42184 42181 42180 42179 42178 42177 42174 42173 42172 42171 42170 42167 42166 42165 42164 42163 42160 42159 42158 42157 42156 42153 42152 42151 42150 42146 42145 42144 42143 42142 42139 42138 42137 42136 42135 42132 42131 42130 42129 42128 42125 42124 42123 42122 42121 42118 42117 42116 42115 42114 42111 42110 42109 42108 42107 42104 42103 42102 42101 42100 42096 42095 42094 42093 42090 42089 42088 42087 42086 42083 42082 42081 42080 42079 42076 42075 42074 42073 42072 42069 42068 42067 42066 42065 42062 42061 42060 42059 42058 42055 42054 42053 42052 42048 42047 42046 42045 42044 42041 42040 42039 42038 42037 42034 42033 42032 42031 42030 42027 42026 42025 42024 42020 42019 42018 42017 42016 42013 42012 42011 42010 42009 42006 42004 42003 42002 41999 41997 41996 41995 41992 41991 41990 41989 41988 41985 41984 41983 41982 41981 41978 41977 41976 41975 41974 41971 41969 41968 41967 41964 41963 41962 41961 41960 41957 41956 41955 41954 41953 41950 41949 41948 41947 41946 41943 41942 41941 41940 41939 41936 41935 41934 41933 41932 41929 41928 41927 41926 41925 41922 41921 41920 41919 41918 41915 41914 41913 41912 41911 41908 41907 41906 41905 41904 41901 41900 41899 41898 41897 41894 41893 41892 41891 41890 41887 41886 41885 41884 41880 41879 41878 41877 41876 41873 41872 41871 41870 41869 41866 41865 41864 41863 41862 41859 41858 41857 41856 41855 41852 41851 41850 41849 41848 41845 41844 41843 41842 41841 41838 41837 41836 41835 41834 41831 41830 41829 41828 41827 41823 41822 41821 41820 41817 41816 41815 41814 41813 41810 41809 41808 41807 41806 41803 41802 41801 41800 41799 41796 41795 41794 41793 41792 41789 41788 41787 41786 41782 41781 41780 41779 41778 41775 41774 41773 41772 41771 41768 41767 41766 41765 41764 41761 41760 41759 41758 41757 41754 41753 41752 41751 41750 41746 41745 41744 41743 41740 41739 41738 41737 41736 41733 41732 41731 41730 41729 41726 41725 41724 41723 41722 41719 41718 41717 41716 41715 41712 41711 41710 41709 41708 41705 41704 41703 41702 41701 41698 41697 41696 41695 41694 41691 41690 41689 41688 41684 41683 41682 41681 41680 41677 41676 41675 41674 41673 41670 41669 41668 41667 41666 41663 41662 41661 41660 41656 41655 41654 41653 41652 41649 41648 41647 41646 41645 41642 41641 41639 41638 41635 41634 41632 41631 41628 41627 41626 41625 41624 41621 41620 41619 41618 41617 41614 41613 41612 41611 41610 41607 41605 41604 41603 41600 41599 41598 41597 41596 41593 41592 41591 41590 41589 41586 41585 41584 41583 41582 41579 41578 41577 41576 41575 41572 41571 41570 41569 41568 41565 41564 41563 41562 41561 41558 41557 41556 41555 41554 41551 41550 41549 41548 41547 41544 41543 41542 41541 41540 41537 41536 41535 41534 41533 41530 41529 41528 41527 41526 41523 41522 41521 41520 41516 41515 41514 41513 41512 41509 41508 41507 41506 41505 41502 41501 41500 41499 41498 41495 41494 41493 41492 41491 41488 41487 41486 41485 41484 41481 41480 41479 41478 41477 41474 41473 41472 41471 41470 41467 41466 41465 41464 41463 41460 41458 41457 41456 41453 41452 41451 41450 41449 41446 41445 41444 41443 41442 41439 41438 41437 41436 41435 41432 41431 41430 41429 41428 41425 41424 41423 41422 41418 41417 41416 41415 41414 41411 41410 41409 41408 41407 41404 41403 41402 41401 41400 41397 41396 41395 41394 41393 41390 41389 41388 41387 41386 41383 41382 41381 41380 41379 41376 41375 41374 41373 41372 41369 41368 41367 41366 41365 41361 41360 41359 41358 41355 41354 41353 41352 41351 41348 41347 41346 41345 41344 41341 41340 41339 41338 41337 41334 41333 41332 41331 41330 41327 41326 41325 41324 41320 41319 41318 41317 41316 41313 41312 41311 41310 41309 41306 41305 41304 41303 41302 41299 41298 41297 41296 41292 41291 41290 41289 41288 41285 41284 41283 41282 41281 41278 41277 41276 41274 41271 41270 41269 41267 41264 41263 41262 41261 41260 41257 41256 41255 41254 41253 41250 41249 41248 41247 41246 41243 41242 41241 41240 41239 41236 41234 41233 41232 41229 41228 41227 41226 41225 41222 41221 41220 41219 41218 41215 41214 41213 41208 41207 41206 41205 41204 41201 41200 41199 41198 41197 41194 41193 41192 41191 41190 41187 41186 41185 41184 41183 41180 41179 41178 41177 41176 41173 41172 41171 41170 41169 41166 41165 41164 41163 41162 41159 41158 41157 41156 41152 41151 41150 41149 41148 41145 41144 41143 41142 41141 41138 41137 41136 41135 41134 41131 41130 41129 41128 41127 41124 41123 41122 41121 41120 41117 41116 41115 41114 41113 41110 41109 41108 41107 41106 41103 41102 41101 41100 41099 41096 41095 41093 41092 41089 41088 41087 41086 41085 41082 41081 41080 41079 41078 41075 41074 41073 41072 41071 41068 41067 41066 41065 41064 41061 41060 41059 41058 41054 41053 41052 41051 41050 41047 41046 41045 41044 41043 41040 41039 41038 41037 41036 41033 41032 41031 41030 41029 41026 41025 41024 41023 41022 78.919998000000007 79.720000999999996 80 79.529999000000004 80 79.150002000000001 80.180000000000007 80.330001999999993 80.529999000000004 79.279999000000004 80.709998999999996 79.519997000000004 77.739998 81.370002999999997 81.620002999999997 81.900002000000001 82.970000999999996 81.150000000000006 79.927527999999995 79.251692000000006 78.734880000000004 77.731063000000006 77.750945000000002 78.973408000000006 80.205813000000006 80.543734999999998 80.752448000000001 79.539917000000003 79.102609000000001 79.808267999999998 79.192062000000007 79.937468999999993 78.655367999999996 79.241759000000002 79.301389 80.215754000000004 80.076611 78.844206999999997 79.301389 78.724939000000006 78.168370999999993 77.631676999999996 77.711189000000005 77.909960999999996 77.989473000000004 78.685182999999995 79.003223000000006 78.854140000000001 79.122490999999997 77.502476000000001 77.025412000000003 75.514723000000004 76.061350000000004 75.703553999999997 76.140861999999998 86.834973000000005 87.888480000000001 87.898420000000002 87.431297000000001 89.458805999999996 90.591824000000003 89.558192000000005 88.743213999999995 88.355603000000002 87.659885000000003 88.743213999999995 89.031439000000006 85.791399999999996 85.860971000000006 86.109440000000006 87.401482000000001 86.715705 88.037563000000006 88.504686000000007 90.065071000000003 90.075004000000007 89.766904999999994 90.184331 89.428990999999996 89.051314000000005 88.408878000000001 89.673985999999999 91.729771 91.838491000000005 92.154767000000007 93.647193999999999 95.801821000000004 100.56572 102.55232700000001 102.56220500000001 107.731336 107.61273 107.691801 106.169724 106.93076600000001 104.489514 103.15522799999999 103.392432 107.345876 109.61910899999999 110.86443800000001 111.210363 112.356865 109.283062 108.996437 112.24814499999999 110.61734800000001 111.852799 110.29118699999999 105.853449 105.023229 100.961066 97.758778000000007 98.668069000000003 97.442496000000006 96.503556000000003 96.62216200 0000003 97.511688000000007 96.958201000000003 96.997736000000003 96.691346999999993 96.908787000000004 96.681460999999999 97.452381000000003 95.505308999999997 96.454134999999994 97.827962999999997 96.503556000000003 96.058796999999998 96.384950000000003 98.529698999999994 100.526184 101.138971 102.423835 101.81105700000001 100.229681 98.588998000000004 99.122714000000002 99.755263999999997 99.962818999999996 98.490162999999995 96.800066999999999 96.226815000000002 95.155001999999996 98.242604999999998 97.318291000000002 97.455954000000006 97.121623999999997 98.281931 98.399930999999995 98.390096 98.104934999999998 98.793256999999997 100.101063 99.058747999999994 101.163033 103.090321 100.84837400000001 101.507198 101.80218600000001 101.890688 102.755999 104.67345299999999 104.64395500000001 105.30277100000001 106.06976 107.26939299999999 106.236921 107.112067 106.797408 105.705932 106.994067 107.34806 106.38441899999999 106.885902 101.418696 93.483376000000007 94.358521999999994 94.447023999999999 92.696724000000003 91.31026 91.841249000000005 96.049818999999999 96.452972000000003 95.282837000000001 97.593616999999995 99.265242000000001 98.095106999999999 97.239624000000006 97.524784999999994 98.370433000000006 97.151129999999995 97.505122 97.219960999999998 97.269121999999996 96.885631000000004 96.924965 94.407691 91.693751000000006 90.228618999999995 88.655322999999996 87.042686000000003 88.576656 88.124334000000005 87.249188000000004 85.931550000000001 85.432912000000002 87.603444999999994 95.082982000000001 94.261703999999995 95.004762999999997 94.056376 93.518636999999998 91.905401999999995 92.452921000000003 89.32423 91.739192000000003 93.665295999999998 94.036824999999993 91.651193000000006 91.964062999999996 94.183484000000007 93.675066999999999 94.457244000000003 93.332868000000005 92.228049999999996 91.973842000000005 91.758742999999996 91.836962 91.308993999999998 90.644146000000006 89.588210000000004 87.173254999999997 87.016817000000003 86.146648999999996 84.572524000000001 83.594807000000003 84.944053999999994 82.617090000000005 87.359015999999997 88.287852000000001 88.102082999999993 88.972251 90.976573999999999 92.423591000000002 93.107996999999997 91.133004999999997 91.915181000000004 92.775570000000002 92.853789000000006 92.276932000000002 91.885851000000002 91.983620999999999 92.716909000000001 92.69735 93.068888000000001 92.364930000000001 90.487714999999994 91.484983 89.050470000000004 88.356291999999996 89.206901000000002 92.452921000000003 94.330143000000007 91.758742999999996 91.709862000000001 95.092761999999993 94.115044999999995 94.760334 93.860833 93.792748000000003 92.936818000000002 93.267516000000001 95.086376000000001 96.535623999999999 95.436531000000002 94.454150999999996 93.111895000000004 94.638957000000005 95.87422100000 0006 95.796407000000002 93.617671000000001 94.493058000000005 94.463880000000003 96.000663000000003 94.502786999999998 93.150795000000002 91.983615999999998 91.127685999999997 88.277817999999996 88.365352999999999 89.406090000000006 87.499694000000005 87.344074000000006 88.511251999999999 85.865639999999999 86.400600999999995 86.799384000000003 85.914276000000001 84.562291000000002 80.905120999999994 82.189019999999999 81.410895999999994 82.899058999999994 84.863810999999998 87.489965999999995 112.399562 108.703492 109.257903 109.42325099999999 106.63173999999999 105.49374 106.135693 103.616523 104.04449200000001 103.04266200000001 100.57212800000001 98.607367999999994 97.926514999999995 98.276669999999996 98.023779000000005 101.11681 99.249322000000006 100.75692600000001 101.700399 105.143585 107.847554 108.508957 108.431151 109.578879 110.86277800000001 109.316259 110.27918200000001 111.378282 108.75212000000001 107.098618 108.11528800000001 109.170682 112.181954 110.903858 109.451477 109.393384 112.172269 114.437988 114.90274599999999 115.793539 117.003857 118.29163699999999 121.728943 120.867197 120.26687699999999 120.053859 121.622434 121.022114 122.193701 119.782749 118.81449499999999 115.599891 115.532113 116.810209 115.919416 118.252906 120.993067 128.97148100000001 130.07529099999999 132.88323700000001 126.357198 109.96465000000001 110.545602 107.330997 107.253535 106.82750799999999 108.86084099999999 108.61877699999999 110.003382 110.080844 112.975922 112.133538 114.011954 113.489096 113.247032 113.566558 114.960847 114.960847 116.752116 116.713385 117.40084400000001 114.854338 116.180842 115.493382 113.63433499999999 112.859729 114.408942 100.746872 101.550517 104.881315 105.73337600000001 104.639251 106.36274299999999 107.48083200000001 105.42779 109.832663 110.45917799999999 105.745868 104.010912 105.745868 105.17719 104.907301 107.037454 105.042249 106.95070200000001 105.543457 104.52176 107.17239499999999 106.88323200000001 105.23502000000001 102.931378 101.225329 103.702467 106.64226499999999 108.820607 111.538712 112.99415399999999 113.726687 113.736328 113.05198300000001 113.736328 114.70019499999999 116.184552 115.85683299999999 115.827918 117.109863 118.854461 118.83518599999999 121.34124 122.52679999999999 122.334022 122.035225 120.48339799999999 122.26655100000001 124.165378 125.331649 125.562983 125.794301 126.035268 128.18470300000001 127.799147 130.391952 129.418451 125.013571 124.329234 124.85934899999999 128.95 578499999999 127.828062 129.890737 128.44493600000001 127.577462 128.994347 131.91486399999999 131.24979300000001 132.676312 134.03536600000001 133.74723900000001 134.688455 133.977744 129.37736699999999 129.050815 128.74349100000001 129.895984 130.39540400000001 130.21292299999999 130.91402099999999 131.02926600000001 131.67275599999999 131.65354400000001 131.442251 130.01122899999999 126.390479 125.237971 126.630583 123.182686 123.35556800000001 127.763864 126.32324300000001 126.18878599999999 125.526098 127.28365700000001 127.840699 126.476913 124.066265 127.927133 129.31013100000001 129.07002800000001 128.772302 128.637845 130.040041 130.56827100000001 130.73154 128.128826 128.76270299999999 129.521424 130.32816800000001 131.067691 131.93205699999999 130.99085600000001 130.56827100000001 131.528685 128.48417499999999 131.88404800000001 132.12415200000001 131.66314299999999 132.08572699999999 132.652368 134.70765299999999 133.92012099999999 133.68001799999999 132.36425500000001 129.338943 127.446926 126.294432 127.03395500000001 126.02551699999999 126.745828 127.600596 127.95595 128.08990499999999 127.429695 126.913017 126.5877 123.525869 124.09995499999999 124.396567 124.84627500000001 122.148042 124.82714900000001 127.123519 126.233666 128.49176900000001 129.11371299999999 130.060958 132.098996 131.47706700000001 131.544037 132.462594 132.1277 132.682659 133.285462 131.05606299999999 130.52980700000001 130.453259 129.362482 129.93658099999999 129.333778 129.27637100000001 130.214054 132.874021 135.64881600000001 133.677763 163.454094 160.55492100000001 159.68420800000001 162.68863200000001 159.02399800000001 160.26787100000001 161.98057800000001 161.48303999999999 163.454094 162.200658 160.956785 162.707773 162.14325099999999 164.860625 166.142764 166.88908499999999 168.39130399999999 170.85991000000001 171.060835 166.87952200000001 170.19970000000001 175.19431700000001 177.16537099 999999 178.18916400000001 178.667575 177.12709000000001 176.39034599999999 175.72055800000001 172.017653 170.67191199999999 172.36125000000001 171.03458699999999 168.553067 171.82676900000001 173.36340899999999 172.67621500000001 171.893587 174.126959 174.737796 174.94777300000001 174.814153 174.92868000000001 172.35171099999999 173.019812 176.47485900000001 173.77382299999999 174.31784300000001 173.057997 171.84586200000001 171.58816100000001 171.47363300000001 168.514882 168.02812599999999 166.300602 165.27935099999999 165.05028100000001 163.275048 164.086308 166.07153299999999 163.58045899999999 157.271649 156.67035100000001 158.13063399999999 157.328913 158.54104799999999 154.41788600000001 153.58753300000001 153.99794700000001 152.94806399999999 153.83568099999999 153.25349 153.81660299999999 150.037037 149.13032799999999 150.48562200000001 149.578913 150.54288600000001 150.352002 153.119855 155.610929 158.54104799999999 155.687285 156.89942099999999 158.81782799999999 159.505022 155.91635500000001 157.22392500000001 157.51025799999999 158.09246300000001 157.405269 159.96315999999999 161.833832 161.672009 163.709091 164.52773300000001 164.47062099999999 164.299284 162.76671200000001 165.432042 164.937061 166.298282 165.175038 164.20408800000001 164.584845 164.16601800000001 160.92000899999999 161.6 4345299999999 161.06278900000001 160.92000899999999 161.519701 160.87241 161.786248 161.60538299999999 161.12943000000001 161.186542 158.96859499999999 157.407467 155.67498800000001 155.3323 154.43751900000001 154.95154299999999 154.932501 152.72408200000001 150.515649 149.33529300000001 149.04020399999999 148.783185 147.117346 148.36434299999999 151.68650600000001 150.71555599999999 152.229086 151.96255300000001 153.75214399999999 151.82928699999999 151.57226800000001 150.18249 150.106336 149.630382 150.40142499999999 151.220066 151.79121699999999 151.47708600000001 152.27668499999999 155.08481 153.14292399999999 154.094832 155.04674 153.68550400000001 153.856855 152.96205900000001 152.70504 149.52567199999999 148.44049699999999 149.87787 148.15983 147.666259 146.41331500000001 148.07440600000001 146.830963 145.226821 145.73938000000001 144.93257299999999 145.64446899999999 146.79298700000001 147.41945899999999 146.65061299999999 146.43230299999999 147.51438400000001 146.43230299999999 145.388182 145.68243000000001 145.28377 144.847149 145.70141799999999 144.96104800000001 144.18270100000001 143.15758299999999 142.62602200000001 143.31894399999999 142.16092499999999 139.97777400000001 140.025237 141.58191600000001 139.85437400000001 141.24969200000001 144.26813899999999 144.80917299999999 146.07160400000001 147.941519 147.12521100000001 145.606493 143.67962900000001 144.57187400000001 143.77455399999999 145.31224499999999 146.75502499999999 146.02414099999999 146.992324 146.10007899999999 146.53671499999999 147.172673 147.447934 146.546201 145.74888100000001 145.97667899999999 149.441249 147.998468 147.675746 150.58027999999999 154.415021 155.10794300000001 155.40219200000001 152.75393 150.20060699999999 149.00461300000001 148.53001499999999 147.92253600000001 151.443376 152.41822999999999 151.87875399999999 152.626453 155.030474 152.863068 151.509635 150.875507 153.86633 153.544522 155.49423200000001 155.26709 153.47827699999999 152.80628300000001 153.27005500000001 151.68946500000001 152.456097 153.12807699999999 153.44041100000001 151.42445699999999 150.74300299999999 149.91957099999999 149.219199 148.566137 148.73649399999999 149.910112 147.790032 146.228375 148.40524099999999 146.938222 147.54395700000001 144.079902 140.748367 145.9255 145.43335099999999 148.490419 149.75867400000001 147.18429699999999 148.348455 148.54720399999999 149.181332 150.15618699999999 151.301412 152.28572600000001 153.79061200000001 154.56670299999999 159.08133100000001 158.50398799999999 158.53238099999999 164.637058 163.62435099999999 163.094335 166.00942499999999 165.32797099999999 167.70359999999999 165.981032 167.11679799999999 166.899101 166.54891499999999 166.54891499999999 166.60570000000001 165.08189400000001 165.25182599999999 165.33678499999999 167.17763400000001 164.59101000000001 165.73327399999999 165.38398900000001 163.335454 161.513475 162.117651 161.598434 162.64630399999999 163.78858199999999 163.91130999999999 163.458167 164.30779999999999 165.42174399999999 164.55324100000001 165.54447200000001 165.68607 165.22350599999999 162.353658 162.37254300000001 163.56201100000001 163.38265799999999 166.05423999999999 166.78114400000001 166.21473700000001 161.89109400000001 162.87287499999999 163.71305799999999 163.137202 170.41565199999999 161.60788400000001 160.09743599999999 159.35166100000001 156.36853400000001 157.48249300000001 156.340214 155.81156200000001 155.33009899999999 155.48114699999999 155.01858300000001 157.20871700000001 154.45216199999999 154.72592299999999 152.63018299999999 149.798104 149.84530799999999 152.082661 152.30921799999999 154.480481 153.30988300000001 152.082661 155.150746 157.35976500000001 155.27346 154.82976600000001 155.69826900000001 155.509467 156.35909899999999 156.264691 153.876305 155.55666099999999 155.38715500000001 157.581412 158.504313 158.32538 156.96927199999999 157.46840800000001 156.65851000000001 153.56017700000001 154.351235 153.541338 156.084048 155.55666099999999 156.32889499999999 156.95985999999999 157.38364000000001 155.77327199999999 156.46073899999999 155.905115 156.121711 160.29362900000001 161.64972299999999 162.318365 161.84749400000001 161.951086 160.312453 162.054678 164.277186 166.46201600000001 168.12890100000001 167.70511999999999 168.52443 167.34725399999999 163.043509 178.46920600000001 177.32970800000001 177.075434 176.09603000000001 171.45324299999999 171.057714 169.786359 170.436162 168.81636700000001 168.693951 169.64510300000001 169.974718 168.778704 169.49442099999999 168.12890100000001 169.66394199999999 171.161306 171.77343099999999 172.564504 169.53209899999999 167.28134 165.70863499999999 163.89106899999999 162.72330600000001 162.61030199999999 163.80631600000001 163.61797100000001 163.53320299999999 160.44429600000001 159.96401 158.38561000000001 158.86476400000001 160.02978400000001 167.05744799999999 168.08152999999999 165.450864 162.67924500000001 163.88183900000001 162.03098299999999 163.271152 165.16900200000001 165.30053599999999 164.03216699999999 163.233577 165.65756099999999 165.028064 164.50193100000001 164.95291499999999 166.60647900000001 167.67753999999999 170.02636000000001 172.58187699999999 176.68760900000001 178.096901 175.39105599999999 175.70110199999999 173.624753 175.41925499999999 175.26892699999999 172.67582100000001 173.812656 172.51610299999999 174.16027700000001 173.822046 169.97937999999999 168.41976099999999 166.80377200000001 167.77149800000001 170.59947199999999 166.29643300000001 164.9811 164.77440200000001 161.07266000000001 160.424384 155.89585199999999 158.911743 157.229995 158.37621999999999 160.92233200000001 160.51834199999999 163.496644 164.40798699999999 162.16251600000001 159.79490200000001 159.343932 158.526533 159.36271300000001 158.526533 157.77490800000001 156.66627199999999 159.071461 159.447281 157.43669199999999 156.93873400000001 157.84790000000001 158.016604 159.81618700000001 156.71378100000001 158.60709800000001 160.55664899999999 162.29999599999999 162.178145 163.47160099999999 165.43052 166.33031800000001 166.06786500000001 166.29281900000001 165.98351299999999 163.462219 163.246647 162.590552 162.440583 159.450647 158.28842499999999 160.38793000000001 159.91928899999999 162.62803700000001 165.936646 165.02749499999999 163.89337499999999 164.61508799999999 165.702325 165.90852899999999 166.424038 166.89267899999999 163.67780400000001 154.567408 152.19608299999999 151.40875399999999 156.03893600000001 156.919985 157.41674399999999 158.241558 159.413162 155.00793300000001 153.892563 154.95169799999999 157.182423 157.519845 156.29200599999999 156.47945999999999 155.90771699999999 155.523427 156.97621899999999 155.19538700000001 152.074231 151.390018 149.39359999999999 147.35032899999999 142.56081 140.51752500000001 137.79002700000001 139.03661600000001 136.87149299999999 141.60477700000001 141.773481 141.86721499999999 143.68554800000001 143.01070200000001 143.966735 140.676862 139.43965499999999 140.686238 144.10758100000001 142.069727 145.21998600000001 143.733656 142.78017800000001 144.43475000000001 147.19239899999999 146.84651600000001 149.940676 151.95048800000001 148.74414300000001 148.60392999999999 149.47327999999999 146.29499200000001 146.30433500000001 146.33237700000001 141.50886 140.07862900000001 139.40557699999999 142.565166 141.98559900000001 141.40603200000001 140.49928299999999 145.74346800000001 149.97807599999999 150.716555 150.26785899999999 148.66935799999999 143.668228 142.574523 143.724313 144.444107 145.11715899999999 148.63197299999999 151.37090699999999 153.49288999999999 152.38984199999999 153.156364 149.389152 144.75259 145.39758499999999 145.808896 144.163667 146.108036 147.29522600000001 147.71588 144.47215 143.79909799999999 141.864071 141.36863299999999 142.060384 141.06950599999999 141.23776699999999 143.260908 145.30269999999999 144.94841199999999 148.27680100000001 148.230197 151.828968 151.884905 149.36763300000001 147.857259 145.64765499999999 149.460857 150.17875000000001 148.099672 144.323757 146.393517 147.913196 147.158016 148.55650199999999 148.29545200000001 147.866591 148.78026399999999 145.89005399999999 147.335159 145.806149 146.52404200000001 148.976044 142.08617100000001 142.188727 141.91835900000001 142.654889 139.99777399999999 138.38484299999999 141.10724200000001 142.67353900000001 139.90453600000001 135.811634 130.63723300000001 132.697676 134.571642 137.15418299999999 138.123794 137.55507600000001 133.396919 135.25224800000001 137.294026 138.99086199999999 141.955646 134.70216600000001 132.40865700000001 132.390007 131.457683 127.60718 129.387923 133.97495499999999 132.77226300000001 134.64622900000001 137.60169500000001 134.78608600000001 130.97287 130.58129600000001 127.355463 128.66071099999999 131.08476099999999 130.982496 132.76747800000001 133.223026 137.267122 137.02540999999999 134.961521 135.71455900000001 132.68380999999999 129.997038 132.62803199999999 131.056872 134.849964 134.12481600000001 135.00800799999999 133.12076099999999 132.813965 131.67046300000001 138.33626100000001 138.23399599999999 141.33912100000001 139.303121 138.22469000000001 139.34960799999999 139.70289099999999 136.01206300000001 131.55889199999999 134.152705 139.414692 140.874281 146.48955100000001 149.27858900000001 147.326257 149.62256600000001 151.890985 156.84617700000001 156.688119 162.182526 164.55321000000001 160.155832 160.155832 161.02042700000001 159.086693 155.739856 152.65331399999999 156.19539

NYSE Time Series

Open High Low Close Volume Date Adj Close
11419.490234 11427.639648 11372.410156 11389.139648 3503360000 4/21/17 11389.139648
11375.660156 11449.150391 11366.959961 11426.910156 3647420000 4/20/17 11426.910156
11401.990234 11416.900391 11327.219727 11342.419922 3519900000 4/19/17 11342.419922
11426.830078 11426.830078 11333.740234 11378.580078 3269840000 4/18/17 11378.580078
11351.669922 11427.240234 11343.259766 11427.080078 2824710000 4/17/17 11427.080078
11390.75 11420.389648 11324.530273 11324.530273 3143890000 4/13/17 11324.530273
11460.219727 11462.509766 11405.549805 11423.150391 3196950000 4/12/17 11423.150391
11456.209961 11474.669922 11393.379883 11473.620117 3117420000 4/11/17 11473.620117
11454.110352 11496.730469 11435.709961 11464.339844 2785410000 4/10/17 11464.339844
11444.299805 11483.719727 11428.360352 11445.580078 3053150000 4/7/17 11445.580078
11426.580078 11485.379883 11410.450195 11457.290039 3201920000 4/6/17 11457.290039
11501.620117 11560.820312 11418.860352 11423.360352 3770520000 4/5/17 11423.360352
11463.780273 11472.040039 11424.169922 11470.540039 3206240000 4/4/17 11470.540039
11495.330078 11502.25 11394.339844 11463.910156 3416400000 4/3/17 11463.910156
11497.80957 11528.290039 11489.879883 11492.849609 3354110000 3/31/17 11492.849609
11494.860352 11537.700195 11488.580078 11519.839844 3158420000 3/30/17 11519.839844
11463.730469 11507.519531 11445.719727 11496.669922 3106940000 3/29/17 11496.669922
11403.709961 11511.879883 11402.740234 11493.839844 3367780000 3/28/17 11493.839844
11341.320312 11427.849609 11324.5 11414.330078 3240230000 3/27/17 11414.330078
11440.910156 11468.919922 11381.959961 11418.889648 2975130000 3/24/17 11418.889648
11410.469727 11494.040039 11404.160156 11430.889648 3260600000 3/23/17 11430.889648
11406.599609 11440.879883 11372.299805 11426.69043 3572730000 3/22/17 11426.69043
11598.55957 11607.230469 11412.879883 11420.429688 4265590000 3/21/17 11420.429688
11582.719727 11591.330078 11540.450195 11556.929688 3054930000 3/20/17 11556.929688
11614.900391 11621.570312 11582.469727 11589.009766 5178040000 3/17/17 11589.009766
11619.05957 11630.929688 11583.429688 11600.240234 3365660000 3/16/17 11600.240234
11490.320312 11609.860352 11490.320312 11590.320312 3906840000 3/15/17 11590.320312
11479.030273 11479.030273 11428.730469 11459.299805 3172630000 3/14/17 11459.299805
11507.19043 11522.44043 11498.099609 11519.44043 3133900000 3/13/17 11519.44043
11510.94043 11520.669922 11454.080078 11500.769531 3432950000 3/10/17 11500.769531
11454.589844 11484.019531 11411.839844 11457.650391 3716340000 3/9/17 11457.650391
11511.839844 11521.230469 11443.030273 11448.219727 3812100000 3/8/17 11448.219727
11547.790039 11547.790039 11498.929688 11506.330078 3518390000 3/7/17 11506.330078
11556.629883 11562.589844 11517.599609 11547.790039 3232700000 3/6/17 11547.790039
11575.919922 11604.519531 11558.820312 11598.370117 3555260000 3/3/17 11598.370117
11633.639648 11633.639648 11569.650391 11575.919922 3821320000 3/2/17 11575.919922
11593.209961 11687.070312 11593.209961 11661.219727 4345180000 3/1/17 11661.219727
11528.910156 11542 11498.910156 11512.400391 4210140000 2/28/17 11512.400391
11531.389648 11564.639648 11517.330078 11558.360352 3582610000 2/27/17 11558.360352
11556.150391 11556.150391 11486.169922 11541.290039 3831570000 2/24/17 11541.290039
11586.959961 11590.349609 11525.410156 11556.150391 4015260000 2/23/17 11556.150391
11544.169922 11567.950195 11530.849609 11550.19043 3468670000 2/22/17 11550.19043
11517.94043 11582.639648 11517.94043 11578.259766 3579780000 2/21/17 11578.259766
11468.009766 11510.919922 11455.660156 11510.919922 3513060000 2/17/17 11510.919922
11519.320312 11525.209961 11467.370117 11504.200195 3672370000 2/16/17 11504.200195
11469.099609 11523.929688 11445.419922 11514.400391 3775590000 2/15/17 11514.400391
11419.110352 11468.879883 11396.509766 11468.879883 3520910000 2/14/17 11468.879883
11378.110352 11450.639648 11378.110352 11433.929688 3349730000 2/13/17 11433.929688
11347.929688 11390.889648 11345.780273 11377.719727 3475020000 2/10/17 11377.719727
11274.379883 11339.759766 11274.379883 11327.679688 3677940000 2/9/17 11327.679688
11222.080078 11254.790039 11196.929688 11251.80957 3609740000 2/8/17 11251.80957
11271.75 11285.179688 11229.200195 11243.389648 3448690000 2/7/17 11243.389648
11278.410156 11289.480469 11245.459961 11264.110352 3109050000 2/6/17 11264.110352
11268.019531 11316.730469 11257.169922 11310.75 3597970000 2/3/17 11310.75
11196.129883 11225.459961 11181.429688 11215.379883 3807710000 2/2/17 11215.379883
11244.820312 11259.889648 11171.570312 11207.240234 3916610000 2/1/17 11207.240234
11195.519531 11225.94043 11166.209961 11222.959961 4087450000 1/31/17 11222.959961
11228.360352 11229.259766 11147.110352 11205.240234 3591270000 1/30/17 11205.240234
11311.330078 11314.320312 11270.639648 11283.19043 3135890000 1/27/17 11283.19043
11335.719727 11344.740234 11303.05957 11313.129883 3610360000 1/26/17 11313.129883
11297.429688 11343.780273 11294.759766 11339.049805 3846020000 1/25/17 11339.049805
11183.55957 11269.639648 11180.780273 11249.280273 3810960000 1/24/17 11249.280273
11178.429688 11188.580078 11130.049805 11170.620117 3152710000 1/23/17 11170.620117
11175.519531 11208.209961 11160.589844 11192.790039 3524970000 1/20/17 11192.790039
11195.830078 11203.370117 11118.469727 11148.849609 3165970000 1/19/17 11148.849609
11187.330078 11203.429688 11166.790039 11196.099609 3315250000 1/18/17 11196.099609
11209.719727 11221.900391 11176.5 11196.290039 3584990000 1/17/17 11196.290039
11218.049805 11244.320312 11212.080078 11227.169922 3081270000 1/13/17 11227.169922
11213.900391 11214.580078 11136.19043 11204.150391 3462130000 1/12/17 11204.150391
11181.929688 11226.799805 11154.009766 11226.780273 3620410000 1/11/17 11226.780273
11181.740234 11229.509766 11171.580078 11183.330078 3638790000 1/10/17 11183.330078
11209.709961 11209.709961 11169.759766 11169.790039 3217610000 1/9/17 11169.790039
11235.44043 11260.839844 11205.299805 11237.620117 3339890000 1/6/17 11237.620117
11243.120117 11264.169922 11209.629883 11247.69043 3761820000 1/5/17 11247.69043
11186.780273 11252.629883 11186.780273 11246.540039 3764890000 1/4/17 11246.540039
11138.849609 11176.910156 11094.290039 11154.349609 3770530000 1/3/17 11154.349609
11094.80957 11104.089844 11034.049805 11056.900391 2670900000 12/30/16 11056.900391
11071.110352 11092.480469 11057.669922 11074.330078 2336370000 12/29/16 11074.330078
11148.320312 11149.790039 11057.150391 11058.879883 2392360000 12/28/16 11058.879883
11601.290039 11688.450195 11144.120117 11146.400391 1987080000 12/27/16 11146.400391
11111.5 11128.860352 11110.049805 11128.799805 2020550000 12/23/16 11128.799805
11127.780273 11127.780273 11100.929688 11114.139648 2876320000 12/22/16 11114.139648
11170.410156 11174.400391 11142.570312 11142.570312 2852230000 12/21/16 11142.570312
11145.290039 11176.679688 11145.290039 11172.19043 3298780000 12/20/16 11172.19043
11127 11150.30957 11110.589844 11128.540039 3248370000 12/19/16 11128.540039
11152.209961 11162.94043 11109.589844 11125.219727 5920340000 12/16/16 11125.219727
11087.129883 11170.650391 11086.389648 11131.889648 4168200000 12/15/16 11131.889648
11214.030273 11234 11087.019531 11098.669922 4406970000 12/14/16 11098.669922
11216.830078 11256.070312 11189.429688 11237.169922 3857590000 12/13/16 11237.169922
11200.19043 11227.299805 11163.200195 11177.280273 4034510000 12/12/16 11177.280273
11153.099609 11194.230469 11152.679688 11191.790039 3884480000 12/9/16 11191.790039
11114.320312 11176.629883 11094.790039 11149.959961 4200580000 12/8/16 11149.959961
10977.410156 11118 10974.200195 11114.610352 4501820000 12/7/16 11114.610352
10923.580078 10973.919922 10902.259766 10970.780273 3855320000 12/6/16 10970.780273
10890.150391 10923.910156 10888.709961 10910.900391 3895230000 12/5/16 10910.900391
10828.990234 10867.700195 10821.209961 10838.580078 3779500000 12/2/16 10838.580078
10860.419922 10876.389648 10812.75 10828.990234 5063740000 12/1/16 10828.990234
10872.379883 10890.040039 10838.450195 10838.459961 5533980000 11/30/16 10838.459961
10798.919922 10842.280273 10786.400391 10817.700195 3706560000 11/29/16 10817.700195
10857.469727 10864.769531 10803.089844 10808.629883 3505650000 11/28/16 10808.629883
10854.69043 10878.099609 10852.889648 10878.089844 1584600000 11/25/16 10878.089844
10772.610352 10837.230469 10768.799805 10835.900391 3418640000 11/23/16 10835.900391
10793.339844 10828.269531 10768.599609 10820.179688 3957940000 11/22/16 10820.179688
10753.25 10793.370117 10752.080078 10791.839844 3607010000 11/21/16 10791.839844
10725.339844 10735.089844 10695.219727 10709.509766 3572400000 11/18/16 10709.509766
10717.879883 10759.150391 10717.679688 10740.080078 3809160000 11/17/16 10740.080078
10705.469727 10719.889648 10677.269531 10699.429688 3830590000 11/16/16 10699.429688
10680.419922 10745.530273 10664.849609 10745.509766 4543860000 11/15/16 10745.509766
10660.450195 10695.570312 10633.980469 10679.769531 5367200000 11/14/16 10679.769531
10644.55957 10660.980469 10585.629883 10652.240234 4988050000 11/11/16 10652.240234
10678.969727 10735 10617.839844 10683.410156 6451640000 11/10/16 10683.410156
10477.790039 10679.69043 10474.730469 10643.410156 6264150000 11/9/16 10643.410156
10462.839844 10563.509766 10454.349609 10530.55957 3916930000 11/8/16 10530.55957
10416.339844 10500.19043 10416.339844 10500.160156 3736060000 11/7/16 10500.160156
10308.30957 10352.980469 10281.480469 10289.349609 3837860000 11/4/16 10289.349609
10350.610352 10370.269531 10292.950195 10307.639648 3886740000 11/3/16 10307.639648
10389.950195 10407.320312 10316.44043 10334.5 4248580000 11/2/16 10334.5
10508.009766 10513.530273 10354.860352 10414.049805 4532160000 11/1/16 10414.049805
10476.919922 10505.990234 10465.419922 10481.889648 3922400000 10/31/16 10481.889648
10495.30957 10538.209961 10447.25 10476.620117 4019510000 10/28/16 10476.620117
10561.540039 10562.910156 10495.870117 10503.05957 4204830000 10/27/16 10503.05957
10505.990234 10558.75 10497.379883 10528.19043 3775200000 10/26/16 10528.19043
10575.19043 10590.589844 10542.629883 10550.19043 3751340000 10/25/16 10550.19043
10610.580078 10629.629883 10567.240234 10591.299805 3357320000 10/24/16 10591.299805
10545.120117 10580.150391 10522.320312 10571.879883 3448850000 10/21/16 10571.879883
10587.830078 10626.44043 10560.980469 10597.360352 3337170000 10/20/16 10597.360352
10580.450195 10623.299805 10561.129883 10600.919922 3362670000 10/19/16 10600.919922
10578.889648 10583.830078 10539.799805 10567.80957 3170000000 10/18/16 10567.80957
10516.299805 10531.459961 10481.589844 10492.860352 2830390000 10/17/16 10492.860352
10579.769531 10606.669922 10521.290039 10521.299805 3228150000 10/14/16 10521.299805
10487.610352 10551.5 10425.910156 10522.94043 3580450000 10/13/16 10522.94043
10546.009766 10587.459961 10525.55957 10560.269531 2977100000 10/12/16 10560.269531
10656.219727 10656.219727 10510.610352 10548 3438270000 10/11/16 10548
10671.219727 10711.830078 10671.219727 10682.669922 2916550000 10/10/16 10682.669922
10680.469727 10689.419922 10579.629883 10626.919922 3619890000 10/7/16 10626.919922
10664.540039 10684.900391 10627.700195 10675.740234 3461550000 10/6/16 10675.740234
10666.410156 10703.919922 10664.150391 10683.94043 3906550000 10/5/16 10683.94043
10705.860352 10712.580078 10597.040039 10629.150391 3750890000 10/4/16 10629.150391
10721.849609 10721.849609 10658.55957 10690.769531 3137550000 10/3/16 10690.769531
10679.070312 10758.009766 10668.339844 10721.740234 4173340000 9/30/16 10721.740234
10742.080078 10764.269531 10614.040039 10643.519531 4249220000 9/29/16 10643.519531
10665.580078 10757.790039 10623.209961 10753.450195 3891460000 9/28/16 10753.450195
10600.150391 10676.860352 10587.929688 10665.339844 3437770000 9/27/16 10665.339844
10675.25 10678.120117 10621.05957 10624.879883 3216170000 9/26/16 10624.879883
10793.660156 10793.660156 10712.879883 10717.990234 3317190000 9/23/16 10717.990234
10769.379883 10818.110352 10769.379883 10793.660156 3552830000 9/22/16 10793.660156
10605.099609 10716.580078 10584.339844 10708.370117 3712090000 9/21/16 10708.370117
10608.55957 10620.360352 10558.360352 10560.25 3140730000 9/20/16 10560.25
10533.419922 10625.69043 10533.419922 10564.299805 3163000000 9/19/16 10564.299805
10554.099609 10554.099609 10498.349609 10532.269531 5014360000 9/16/16 10532.269531
10501.320312 10625.799805 10491.089844 10602.94043 3373720000 9/15/16 10602.94043
10533.700195 10596.450195 10487.799805 10511.400391 3664100000 9/14/16 10511.400391
10644.469727 10644.469727 10502.320312 10535.360352 4141670000 9/13/16 10535.360352
10563.730469 10760.589844 10553.650391 10741.240234 4010480000 9/12/16 10741.240234
10799.129883 10799.129883 10613.530273 10613.530273 4233960000 9/9/16 10613.530273
10879.969727 10903.860352 10857.230469 10882.330078 3727840000 9/8/16 10882.330078
10886.509766 10898.759766 10856.759766 10890.179688 3319420000 9/7/16 10890.179688
10879.639648 10891.219727 10838.950195 10890.790039 3447650000 9/6/16 10890.790039
10830.549805 10867.849609 10827.19043 10856.919922 3091120000 9/2/16 10856.919922
10762.450195 10780.709961 10704 10771.929688 3392120000 9/1/16 10771.929688
10780.209961 10785.650391 10714.089844 10764.75 3766390000 8/31/16 10764.75
10817.339844 10825.719727 10772.129883 10797.540039 3006800000 8/30/16 10797.540039
10753.450195 10825.040039 10753.450195 10811.349609 2654780000 8/29/16 10811.349609
10808.400391 10869.469727 10710.049805 10749.330078 3342340000 8/26/16 10749.330078
10780.730469 10813.980469 10770.290039 10784.370117 2969310000 8/25/16 10784.370117
10845.169922 10848.900391 10774.969727 10791.179688 3148280000 8/24/16 10791.179688
10857.94043 10879.280273 10847.009766 10847.490234 3041490000 8/23/16 10847.490234
10798.099609 10824.55957 10775.179688 10815.919922 2777550000 8/22/16 10815.919922
10822.509766 10834.509766 10783.290039 10829.150391 3084800000 8/19/16 10829.150391
10823.790039 10863.019531 10820.839844 10863.009766 3300570000 8/18/16 10863.009766
10803.679688 10828.94043 10754.650391 10824.639648 3388910000 8/17/16 10824.639648
10843.410156 10843.580078 10809.679688 10809.740234 3196400000 8/16/16 10809.740234
10838.339844 10892.150391 10838.339844 10858.5 3078530000 8/15/16 10858.5
10827.870117 10843.5 10798.969727 10822.410156 3000660000 8/12/16 10822.410156
10775.05957 10848.200195 10775.05957 10836.150391 3423160000 8/11/16 10836.150391
10812.320312 10821.209961 10761.070312 10774.980469 3254950000 8/10/16 10774.980469
10797.370117 10828.509766 10786.450195 10804.509766 3334300000 8/9/16 10804.509766
10789.849609 10806.299805 10778.169922 10788.009766 3327550000 8/8/16 10788.009766
10731.820312 10782.870117 10729.669922 10782.870117 3663070000 8/5/16 10782.870117
10697.230469 10726.299805 10679.639648 10707.129883 3709200000 8/4/16 10707.129883
10660.910156 10695.139648 10624.639648 10695.139648 3786530000 8/3/16 10695.139648
10729.110352 10730.879883 10619.389648 10661.129883 3848750000 8/2/16 10661.129883
10768.75 10780.599609 10713.719727 10730.200195 3505990000 8/1/16 10730.200195
10734.070312 10797.990234 10717.379883 10785.509766 4038840000 7/29/16 10785.509766
10727.870117 10758.030273 10692.830078 10744.160156 3664240000 7/28/16 10744.160156
10782.320312 10785.240234 10696.799805 10739.769531 3995500000 7/27/16 10739.769531
10754.94043 10788.929688 10727.339844 10772.990234 3442350000 7/26/16 10772.990234
10787.570312 10787.570312 10725.139648 10752.429688 3057240000 7/25/16 10752.429688
10764.269531 10807.219727 10750.660156 10805.040039 3023280000 7/22/16 10805.040039
10784.679688 10811.740234 10735.080078 10758.620117 3438900000 7/21/16 10758.620117
10758.599609 10805.009766 10746.580078 10793.099609 3211860000 7/20/16 10793.099609
10754.540039 10763.980469 10733.089844 10758.540039 2968340000 7/19/16 10758.540039
10773.110352 10797.990234 10747.280273 10793.169922 3009310000 7/18/16 10793.169922
10808.889648 10811.530273 10744.209961 10773.120117 3122600000 7/15/16 10773.120117
10806.209961 10815.429688 10769.589844 10786.629883 3465610000 7/14/16 10786.629883
10743.200195 10751.240234 10692.450195 10734.200195 3502320000 7/13/16 10734.200195
10685.570312 10748.009766 10685.570312 10726.790039 4097820000 7/12/16 10726.790039
10606.030273 10650.860352 10600.160156 10627.200195 3253340000 7/11/16 10627.200195
10414.80957 10582.450195 10414.80957 10571.780273 3607500000 7/8/16 10571.780273
10461.139648 10495.269531 10373.469727 10413.969727 3604550000 7/7/16 10413.969727
10356.219727 10445.169922 10308.219727 10441.580078 3909380000 7/6/16 10441.580078
10452.480469 10455.929688 10378.530273 10409.540039 3658380000 7/5/16 10409.540039
10495.080078 10535.790039 10490.790039 10515.759766 3458890000 7/1/16 10515.759766
10374.570312 10489.759766 10336.519531 10489.759766 4622820000 6/30/16 10489.759766
10254.860352 10362.05957 10254.860352 10350.530273 4241740000 6/29/16 10350.530273
10073.150391 10161.160156 10063.830078 10161.160156 4385810000 6/28/16 10161.160156
10084.480469 10084.480469 9918.719727 9973.540039 5431220000 6/27/16 9973.540039
10335.919922 10360.099609 10164.419922 10183.509766 7597449600 6/24/16 10183.509766
10573.469727 10641.169922 10561.790039 10641.169922 3297940000 6/23/16 10641.169922
10507.94043 10549.959961 10469.709961 10473.05957 3168160000 6/22/16 10473.05957
10481.160156 10521.589844 10448.370117 10490.780273 3232880000 6/21/16 10490.780273
10456.919922 10527.790039 10448.019531 10450.030273 3467440000 6/20/16 10450.030273
10343.610352 10363.990234 10292.669922 10347.94043 4952630000 6/17/16 10347.94043
10237.929688 10328.889648 10166.980469 10322.839844 3628280000 6/16/16 10322.839844
10294.679688 10365.759766 10289.30957 10297.160156 3544720000 6/15/16 10297.160156
10310.070312 10340.339844 10241.19043 10294.589844 3759770000 6/14/16 10294.589844
10400.150391 10452.620117 10345.370117 10349.179688 3392030000 6/13/16 10349.179688
10501.570312 10501.570312 10417.110352 10446.099609 3515010000 6/10/16 10446.099609
10581.219727 10599.330078 10553.259766 10589.820312 3290320000 6/9/16 10589.820312
10620.19043 10648.049805 10610.209961 10638.360352 3562060000 6/8/16 10638.360352
10554.589844 10626.830078 10554.589844 10599.219727 3534730000 6/7/16 10599.219727
10508.5 10568.849609 10508.5 10554.820312 3442020000 6/6/16 10554.820312
10477.780273 10504.459961 10417.900391 10487.94043 3627780000 6/3/16 10487.94043
10424.679688 10487.610352 10403.509766 10487.580078 3632720000 6/2/16 10487.580078
10385.929688 10462 10369.5 10454.929688 3525170000 6/1/16 10454.929688
10479.879883 10496.94043 10406.639648 10441 4514410000 5/31/16 10441
10437.969727 10469.530273 10436.549805 10469.519531 3079150000 5/27/16 10469.519531
10462.280273 10475.780273 10426.169922 10439.610352 3230990000 5/26/16 10439.610352
10399.120117 10465.639648 10399.120117 10446.580078 3859160000 5/25/16 10446.580078
10275.790039 10370.240234 10275.790039 10353.55957 3627340000 5/24/16 10353.55957
10237.990234 10259.889648 10222.30957 10226.55957 3055480000 5/23/16 10226.55957
10224.75 10272.679688 10224.75 10250.490234 3507650000 5/20/16 10250.490234
10189.769531 10209.839844 10119.650391 10192.480469 3846770000 5/19/16 10192.480469
10229.969727 10320.099609 10183.30957 10239.650391 4101320000 5/18/16 10239.650391
10312.69043 10334.740234 10226.620117 10257.610352 4108960000 5/17/16 10257.610352
10243.200195 10355.25 10243.200195 10332.469727 3501360000 5/16/16 10332.469727
10305.849609 10334.389648 10210.259766 10228.05957 3579880000 5/13/16 10228.05957
10375.879883 10399.950195 10283.480469 10334.379883 0 5/12/16 10334.379883
10391.929688 10408.929688 10332.240234 10332.240234 3821980000 5/11/16 10332.240234
10323.269531 10424.669922 10323.269531 10424.110352 3600200000 5/10/16 10424.110352
10300.660156 10325.049805 10261.120117 10291.589844 3788620000 5/9/16 10291.589844
10280.990234 10315.919922 10230.5 10308.830078 3796350000 5/6/16 10308.830078
10303.040039 10340.459961 10254.719727 10281.320312 4008530000 5/5/16 10281.320312
10302.679688 10337.209961 10257.75 10286.240234 4058560000 5/4/16 10286.240234
10432.240234 10432.240234 10323.240234 10365.830078 4173390000 5/3/16 10365.830078
10450.129883 10503.410156 10430.219727 10496.330078 3841110000 5/2/16 10496.330078
10480.219727 10480.219727 10370.349609 10436.919922 4704720000 4/29/16 10436.919922
10521.169922 10577.889648 10461.530273 10480.450195 4309840000 4/28/16 10480.450195
10528.480469 10593.209961 10507.589844 10571.830078 4100110000 4/27/16 10571.830078
10492.570312 10525.379883 10477.790039 10522.580078 3557190000 4/26/16 10522.580078
10487.830078 10487.830078 10424.19043 10465.650391 3319740000 4/25/16 10465.650391
10464.200195 10520 10464.200195 10511 3790580000 4/22/16 10511
10524.480469 10536.69043 10440.469727 10454.820312 4175290000 4/21/16 10454.820312
10517.05957 10572.240234 10489.030273 10527.790039 4184880000 4/20/16 10527.790039
10463.639648 10528.639648 10424.929688 10517.299805 3896830000 4/19/16 10517.299805
10315.650391 10427.160156 10304.219727 10424.929688 3316880000 4/18/16 10424.929688
10359.580078 10359.580078 10332.870117 10355.570312 3701450000 4/15/16 10355.570312
10359.19043 10377.660156 10334.450195 10360.240234 3765870000 4/14/16 10360.240234
10271.660156 10362.129883 10271.660156 10359.509766 4191830000 4/13/16 10359.509766
10114.580078 10257.299805 10114.580078 10238.69043 4239740000 4/12/16 10238.69043
10154.080078 10210.55957 10114.450195 10114.580078 3567840000 4/11/16 10114.580078
10108.709961 10170.969727 10093.280273 10119.69043 3359530000 4/8/16 10119.69043
10112.980469 10117.160156 10004.769531 10045.150391 3801250000 4/7/16 10045.150391
10062.839844 10162.299805 10044.410156 10159.849609 3750800000 4/6/16 10159.849609
10104.769531 10104.769531 10050.650391 10061.080078 4154920000 4/5/16 10061.080078
10227.120117 10234.160156 10168.780273 10183 3485710000 4/4/16 10183
10132.580078 10231.080078 10085.25 10219.959961 3749990000 4/1/16 10219.959961
10236.799805 10248.820312 10198.919922 10207.370117 3715280000 3/31/16 10207.370117
10245.929688 10281.69043 10217.980469 10236.950195 3590310000 3/30/16 10236.950195
10071.419922 10193.730469 10048.519531 10190.410156 3822330000 3/29/16 10190.410156
10105.120117 10128.900391 10065.379883 10106.44043 2809090000 3/28/16 10106.44043
10032.889648 10087.049805 10003.980469 10086.599609 3407720000 3/24/16 10086.599609
10171.379883 10171.379883 10096.889648 10099.679688 3639510000 3/23/16 10099.679688
10169.900391 10226.509766 10145.349609 10194.200195 3418460000 3/22/16 10194.200195
10204.700195 10232.799805 10181.849609 10219.69043 3376600000 3/21/16 10219.69043
10216.599609 10248.070312 10198.320312 10223.429688 6503140000 3/18/16 10223.429688
10101.650391 10216.700195 10073.120117 10190.400391 4530480000 3/17/16 10190.400391
9986.480469 10102.070312 9978.889648 10084.169922 4057020000 3/16/16 10084.169922
10005.589844 10013.700195 9970.950195 10013.599609 3560280000 3/15/16 10013.599609
10073.330078 10097.549805 10038.400391 10074.269531 3487850000 3/14/16 10074.269531
9988.290039 10105.009766 9988.290039 10104.19043 4078620000 3/11/16 10104.19043
9954.160156 10004.330078 9826.519531 9918.070312 4376790000 3/10/16 9918.070312
9906.839844 9946.969727 9881.759766 9924.80957 4038120000 3/9/16 9924.80957
9952.230469 9952.230469 9862.330078 9868.519531 4641650000 3/8/16 9868.519531
9922.379883 10021.780273 9911.330078 10006.19043 4968180000 3/7/16 10006.19043
9929.330078 10010.660156 9902.040039 9968.410156 6049930000 3/4/16 9968.410156
9828.30957 9909.80957 9809.169922 9907.969727 5081700000 3/3/16 9907.969727
9746.419922 9837.639648 9725.900391 9837.589844 4666610000 3/2/16 9837.589844
9626.879883 9771 9613.959961 9771 4819750000 3/1/16 9771
9615.169922 9670.839844 9558.860352 9559.530273 4588180000 2/29/16 9559.530273
9668.259766 9682.929688 9607.660156 9619.790039 4348510000 2/26/16 9619.790039
9534.740234 9625.709961 9506.240234 9625.269531 4118210000 2/25/16 9625.269531
9411.269531 9517.75 9325.240234 9506.070312 4317250000 2/24/16 9506.070312
9582.759766 9589.740234 9485.360352 9494.320312 3890650000 2/23/16 9494.320312
9485.769531 9623.639648 9485.769531 9616.320312 4054710000 2/22/16 9616.320312
9465.179688 9504.980469 9406.540039 9485.959961 4142850000 2/19/16 9485.959961
9532.860352 9543.75 9483.459961 9504.980469 4436490000 2/18/16 9504.980469
9426.759766 9551.629883 9426.759766 9532.280273 5011540000 2/17/16 9532.280273
9317.94043 9377.509766 9275.740234 9375.389648 4570670000 2/16/16 9375.389648
9092.870117 9229.679688 9089.450195 9229.679688 4696920000 2/12/16 9229.679688
9092.910156 9092.910156 8944.049805 9029.879883 5500800000 2/11/16 9029.879883
9221.839844 9315.959961 9170.929688 9176.719727 4471170000 2/10/16 9176.719727
9131.980469 9250.650391 9109.049805 9187.790039 5183220000 2/9/16 9187.790039
9294.879883 9294.879883 9127.139648 9231.330078 5636460000 2/8/16 9231.330078
9499.530273 9500.820312 9360.94043 9390.330078 4929940000 2/5/16 9390.330078
9484.129883 9591.299805 9465.870117 9534.299805 5193320000 2/4/16 9534.299805
9471.790039 9513.219727 9276.339844 9495.209961 5172950000 2/3/16 9495.209961
9532.990234 9532.990234 9386.120117 9413.780273 4463190000 2/2/16 9413.780273
9578.919922 9651.200195 9514.769531 9616.69043 4322530000 2/1/16 9616.69043
9439.339844 9632.709961 9439.339844 9632.700195 5497570000 1/29/16 9632.700195
9374.839844 9463.200195 9324.150391 9397.790039 4693010000 1/28/16 9397.790039
9403.870117 9522.610352 9321.330078 9373.780273 4754040000 1/27/16 9373.780273
9295.339844 9436.540039 9295.339844 9429.110352 4357940000 1/26/16 9429.110352
9393.540039 9393.540039 9258.660156 9262.990234 4401380000 1/25/16 9262.990234
9343.129883 9437.790039 9343.129883 9426.910156 4901760000 1/22/16 9426.910156
9164.169922 9311.570312 9102.389648 9226.570312 5078810000 1/21/16 9226.570312
9214.94043 9233.610352 8937.990234 9156.839844 6416070000 1/20/16 9156.839844
9378.860352 9406.349609 9226.820312 9301.740234 4928350000 1/19/16 9301.740234
9387.540039 9387.540039 9192.070312 9299.620117 5468460000 1/15/16 9299.620117
9405.429688 9567.820312 9332.259766 9516.549805 5241110000 1/14/16 9516.549805
9619.009766 9644.450195 9349.469727 9374.230469 5087030000 1/13/16 9374.230469
9591.30957 9630.910156 9460.790039 9576.519531 4887260000 1/12/16 9576.519531
9575.179688 9598.639648 9435.820312 9527.660156 4607290000 1/11/16 9527.660156
9692.799805 9725.900391 9513.25 9528.769531 4664940000 1/8/16 9528.769531
9751.349609 9791.169922 9627.05957 9650.419922 5076590000 1/7/16 9650.419922
9907.370117 9925.900391 9821.330078 9868.259766 4336660000 1/6/16 9868.259766
10007.009766 10039.959961 9959.820312 10028.05957 3706620000 1/5/16 10028.05957
10020.049805 10020.049805 9891.070312 10001.55957 4304880000 1/4/16 10001.55957
10186.44043 10223.070312 10142.339844 10143.419922 2655330000 12/31/15 10143.419922
10277.530273 10283.969727 10218.709961 10225.830078 2367430000 12/30/15 10225.830078
10270.379883 10318.419922 10270.379883 10306.599609 2542000000 12/29/15 10306.599609
10225.990234 10225.990234 10169.089844 10217.400391 2492510000 12/28/15 10217.400391
10266.05957 10290.360352 10242.639648 10258.549805 1411860000 12/24/15 10258.549805
10180.620117 10277.969727 10180.620117 10276.280273 3484090000 12/23/15 10276.280273
10052.339844 10132.580078 10015.980469 10112.400391 3520860000 12/22/15 10112.400391
10017.129883 10054.419922 9961.049805 10023.030273 3760280000 12/21/15 10023.030273
10072.980469 10072.980469 9966.820312 9967.639648 6683070000 12/18/15 9967.639648
10267.830078 10267.830078 10112.570312 10112.629883 4327390000 12/17/15 10112.629883
10164.839844 10282.240234 10139.589844 10267.830078 4635450000 12/16/15 10267.830078
10057.330078 10149.120117 10057.330078 10110.94043 4353540000 12/15/15 10110.94043
9977.820312 10013.860352 9880.419922 9986.759766 4612440000 12/14/15 9986.759766
10074.080078 10075.429688 9956.709961 9976.650391 4301060000 12/11/15 9976.650391
10165.459961 10242.790039 10155.570312 10172.040039 3715150000 12/10/15 10172.040039
10191.349609 10316.969727 10115.769531 10162.370117 4385250000 12/9/15 10162.370117
10214.290039 10254.75 10157.69043 10198.370117 4173570000 12/8/15 10198.370117
10408.860352 10408.860352 10264.480469 10304.530273 4043820000 12/7/15 10304.530273
10266.5 10417.759766 10264.959961 10408.860352 4214910000 12/4/15 10408.860352
10415.55957 10422.780273 10227.360352 10257.379883 4306490000 12/3/15 10257.379883
10501.099609 10511.120117 10376.450195 10389.200195 3950640000 12/2/15 10389.200195
10447.05957 10523.790039 10446.580078 10519.589844 3712120000 12/1/15 10519.589844
10455.480469 10460.330078 10409.459961 10409.589844 4245030000 11/30/15 10409.589844
10442.610352 10463.969727 10425.55957 10450.530273 1466840000 11/27/15 10450.530273
10449.679688 10471.280273 10430.139648 10450.360352 2852940000 11/25/15 10450.360352
10379.269531 10472.790039 10358.030273 10449.719727 3884930000 11/24/15 10449.719727
10433.629883 10469.620117 10402.459961 10421.410156 3587980000 11/23/15 10421.410156
10460.25 10499.049805 10430.05957 10444.200195 3929600000 11/20/15 10444.200195
10426.129883 10455.19043 10416.370117 10431.459961 3628110000 11/19/15 10431.459961
10285.370117 10436 10285.370117 10429.599609 3926390000 11/18/15 10429.599609
10320.05957 10368.379883 10266.55957 10285.759766 4427350000 11/17/15 10285.759766
10143.379883 10299.459961 10141.549805 10299.400391 3741240000 11/16/15 10299.400391
10206.540039 10228.889648 10145.650391 10155.070312 4278750000 11/13/15 10155.070312
10335 10342.870117 10235.200195 10235.950195 4016370000 11/12/15 10235.950195
10454.150391 10460.349609 10396.790039 10399.900391 3692410000 11/11/15 10399.900391
10389.179688 10440.230469 10370.669922 10432.349609 3821440000 11/10/15 10432.349609
10486.719727 10488.200195 10381.410156 10415.19043 3882350000 11/9/15 10415.19043
10525.650391 10531.110352 10441.839844 10513.360352 4369020000 11/6/15 10513.360352
10563.929688 10588.129883 10501.30957 10548.360352 4051890000 11/5/15 10548.360352
10629.589844 10638.69043 10536.480469 10563.959961 4078870000 11/4/15 10563.959961
10556.360352 10641.620117 10542.209961 10609.919922 4272060000 11/3/15 10609.919922
10474.580078 10591.25 10473.839844 10579.870117 3760020000 11/2/15 10579.870117
10509.150391 10531.429688 10460.830078 10460.959961 4256200000 10/30/15 10460.959961
10504.349609 10514.44043 10466.209961 10498.160156 4008940000 10/29/15 10498.160156
10428.030273 10538.219727 10409.459961 10538.200195 4698110000 10/28/15 10538.200195
10420.75 10427.75 10364.919922 10400.179688 4216880000 10/27/15 10400.179688
10495.910156 10495.910156 10458.05957 10464.620117 3385800000 10/26/15 10464.620117
10486.94043 10519.830078 10450.44043 10506.509766 4108460000 10/23/15 10506.509766
10342.75 10467.110352 10342.75 10448.830078 4430850000 10/22/15 10448.830078
10403.740234 10410.990234 10299.049805 10306.44043 3627790000 10/21/15 10306.44043
10377.240234 10427.339844 10361.410156 10383.419922 3331500000 10/20/15 10383.419922
10385.459961 10399.269531 10353.009766 10391.599609 3287320000 10/19/15 10391.599609
10407.280273 10424.990234 10365.69043 10421.910156 3595430000 10/16/15 10421.910156
10259.509766 10380.839844 10244.990234 10378.269531 3746290000 10/15/15 10378.269531
10267.5 10303.700195 10214.990234 10229.669922 3644590000 10/14/15 10229.669922
10298.570312 10360.780273 10254.419922 10262.94043 3401920000 10/13/15 10262.94043
10356.330078 10367.700195 10329.009766 10356.490234 2893250000 10/12/15 10356.490234
10376.69043 10400.150391 10331.030273 10361.259766 3706900000 10/9/15 10361.259766
10238.120117 10375.110352 10222.070312 10361.040039 3939140000 10/8/15 10361.040039
10212.349609 10284.259766 10168.009766 10258.519531 4666470000 10/7/15 10258.519531
10167.5 10205.110352 10124.919922 10156.379883 4202400000 10/6/15 10156.379883
10035.860352 10176.980469 10035.860352 10167.929688 4334490000 10/5/15 10167.929688
9755.780273 9973.55957 9697.269531 9973.55957 4378570000 10/2/15 9973.55957
9832.330078 9865.049805 9720.849609 9820.950195 3983600000 10/1/15 9820.950195
9698.929688 9803.639648 9689.19043 9799.69043 4525070000 9/30/15 9799.69043
9612.629883 9670.299805 9565.240234 9622.070312 4132390000 9/29/15 9622.070312
9803.400391 9803.400391 9590.450195 9601.419922 4326660000 9/28/15 9601.419922
9913.629883 9948.769531 9814.570312 9857.259766 3721870000 9/25/15 9857.259766
9813.160156 9859.879883 9727 9837.80957 4091530000 9/24/15 9837.80957
9923.730469 9941.469727 9847.089844 9867.900391 3190530000 9/23/15 9867.900391
9970.259766 9970.259766 9855.69043 9912.599609 3808260000 9/22/15 9912.599609
10049.360352 10132.05957 10026.139648 10066.070312 3269350000 9/21/15 10066.070312
10118.219727 10130.900391 10009.30957 10031.599609 6021240000 9/18/15 10031.599609
10217.049805 10362.259766 10200.620117 10215.540039 4183790000 9/17/15 10215.540039
10139.089844 10244.69043 10138.290039 10236.719727 3630680000 9/16/15 10236.719727
10008.629883 10123.280273 9996.830078 10105.870117 3239860000 9/15/15 10105.870117
10026.549805 10026.549805 9964.519531 9988.589844 3000200000 9/14/15 9988.589844
9987.480469 10040.269531 9942.950195 10040.219727 3218590000 9/11/15 10040.219727
9985.030273 10078.339844 9957.349609 10019.389648 3626320000 9/10/15 10019.389648
10193.040039 10219.55957 9972.80957 9988.910156 3652120000 9/9/15 9988.910156
9974.780273 10113.259766 9974.780273 10109.679688 3548650000 9/8/15 10109.679688
9955.370117 9955.370117 9825.200195 9871.860352 3167090000 9/4/15 9871.860352
10044.349609 10150.830078 10018.009766 10049.290039 3520700000 9/3/15 10049.290039
9963.139648 10013.360352 9884.150391 10013.360352 3742620000 9/2/15 10013.360352
10176.5 10176.5 9821.370117 9874.669922 4371850000 9/1/15 9874.669922
10198.320312 10226.169922 10120.480469 10176.5 3915100000 8/31/15 10176.5
10199.160156 10256.839844 10180.240234 10242.05957 3949080000 8/28/15 10242.05957
10044.360352 10248.379883 10044.360352 10230.509766 5006390000 8/27/15 10230.509766
9692.400391 9986.480469 9692.400391 9979.669922 5338250000 8/26/15 9979.669922
9790.099609 10063.139648 9689.650391 9692.389648 5183560000 8/25/15 9692.389648
9864.299805 10068.919922 9509.589844 9789.94043 6612690000 8/24/15 9789.94043
10402.299805 10426.040039 10195.69043 10195.69043 5018240000 8/21/15 10195.69043
10618.349609 10620.759766 10475.740234 10475.75 3922470000 8/20/15 10475.75
10742.320312 10761.019531 10638.19043 10687.030273 3512920000 8/19/15 10687.030273
10799.540039 10819.69043 10780.009766 10792.799805 2949990000 8/18/15 10792.799805
10743.570312 10819.219727 10708.339844 10818.570312 2867690000 8/17/15 10818.570312
10736.349609 10784.330078 10730.509766 10782.240234 2795590000 8/14/15 10782.240234
10779.44043 10780.05957 10722.879883 10745.30957 3221300000 8/13/15 10745.30957
10725.879883 10789.660156 10628.94043 10779.459961 4269130000 8/12/15 10779.459961
10857.089844 10857.089844 10757.179688 10802.089844 3708880000 8/11/15 10802.089844
10804.80957 10906.080078 10804.80957 10906.049805 3514460000 8/10/15 10906.049805
10779.5 10785.349609 10728.480469 10763.150391 3602320000 8/7/15 10763.150391
10851.339844 10856.389648 10756.849609 10799.44043 4246570000 8/6/15 10799.44043
10874.200195 10916.219727 10833.580078 10847.849609 3968680000 8/5/15 10847.849609
10849.139648 10869.589844 10802.219727 10824.700195 3546710000 8/4/15 10824.700195
10883.469727 10883.469727 10795.019531 10841.259766 3476770000 8/3/15 10841.259766
10908.30957 10933.389648 10872.330078 10882.280273 3681340000 7/31/15 10882.280273
10866.30957 10887.900391 10824.730469 10881.75 3579410000 7/30/15 10881.75
10795.179688 10895.219727 10794 10883.910156 4038900000 7/29/15 10883.910156
10698.900391 10800.219727 10668.650391 10790.179688 4117740000 7/28/15 10790.179688
10688.860352 10698.530273 10636.269531 10656.610352 3836750000 7/27/15 10656.610352
10830.780273 10831.19043 10706.139648 10721.950195 3870040000 7/24/15 10721.950195
10918.089844 10919.169922 10825.69043 10840.730469 3772810000 7/23/15 10840.730469
10897.139648 10917.160156 10881.049805 10899.860352 3694070000 7/22/15 10899.860352
10960.410156 10974.820312 10902.110352 10919 3343690000 7/21/15 10919
10991.280273 10991.280273 10954.580078 10969.490234 3245870000 7/20/15 10969.490234
11010.839844 11010.839844 10965.669922 10987.169922 3362750000 7/17/15 10987.169922
11013.330078 11032.610352 11011.540039 11024.870117 3227080000 7/16/15 11024.870117
10989.370117 10996.44043 10934.669922 10958.830078 3261810000 7/15/15 10958.830078
10944 11003.009766 10938.730469 10993.259766 3002120000 7/14/15 10993.259766
10853.919922 10950.179688 10853.919922 10944.849609 3096730000 7/13/15 10944.849609
10689.509766 10871.459961 10689.509766 10853.919922 3065070000 7/10/15 10853.919922
10741.759766 10801.929688 10688.330078 10689.509766 3446810000 7/9/15 10689.509766
10755.55957 10755.55957 10622.320312 10636.799805 3608780000 7/8/15 10636.799805
10764.969727 10841.490234 10631.519531 10829.320312 4458660000 7/7/15 10829.320312
10770.040039 10836.929688 10732.410156 10782.679688 3486360000 7/6/15 10782.679688
10885.530273 10903.370117 10838.919922 10864.820312 2996540000 7/2/15 10864.820312
10844.459961 10890.360352 10821.370117 10858.990234 3727260000 7/1/15 10858.990234
10859.110352 10873.660156 10768.620117 10805.200195 4078540000 6/30/15 10805.200195
10940.980469 10953.070312 10787.280273 10790.330078 3678960000 6/29/15 10790.330078
11048.599609 11063.459961 11008.990234 11040.30957 5025470000 6/26/15 11040.30957
11078.570312 11094.790039 11030.769531 11035.730469 3214610000 6/25/15 11035.730469
11132.44043 11142.110352 11066.139648 11066.139648 3102480000 6/24/15 11066.139648
11146.580078 11167.040039 11131.030273 11149.360352 3091190000 6/23/15 11149.360352
11104.660156 11170.820312 11104.660156 11129.610352 3030020000 6/22/15 11129.610352
11080.290039 11092.299805 11037.919922 11038.959961 4449810000 6/19/15 11038.959961
11032.480469 11137.400391 11032.480469 11100.469727 3499000000 6/18/15 11100.469727
11009.480469 11040.990234 10950.110352 11013.660156 3222240000 6/17/15 11013.660156
10940.450195 11000.580078 10927.120117 10997.660156 2919900000 6/16/15 10997.660156
10942.509766 10967.610352 10898.469727 10949.540039 3061570000 6/15/15 10949.540039
11037.339844 11037.339844 10989.820312 11009.910156 2719400000 6/12/15 11009.910156
11072.530273 11101.129883 11055.870117 11080.509766 3128600000 6/11/15 11080.509766
10960.089844 11080.709961 10960.089844 11057.990234 3414320000 6/10/15 11057.990234
10918.240234 10943.30957 10882.80957 10915.639648 3034580000 6/9/15 10915.639648
10975.219727 10975.219727 10916.889648 10917.820312 2917150000 6/8/15 10917.820312
10982.049805 11009.099609 10924.55957 10979.330078 3243690000 6/5/15 10979.330078
11062.129883 11095.019531 10989.429688 11000.389648 3200050000 6/4/15 11000.389648
11101.870117 11147.80957 11082 11107.929688 3099980000 6/3/15 11107.929688
11057.139648 11117.599609 11027.80957 11080.889648 3049350000 6/2/15 11080.889648
11081.669922 11093.339844 11023.280273 11061.679688 3011710000 6/1/15 11061.679688
11116.209961 11117.160156 11033.05957 11056.299805 3927390000 5/29/15 11056.299805
11128.759766 11135.959961 11075.669922 11132.740234 2980350000 5/28/15 11132.740234
11076.259766 11155.19043 11069.150391 11143.349609 3127960000 5/27/15 11143.349609
11197.599609 11197.599609 11042.879883 11065.320312 3342130000 5/26/15 11065.320312
11213.94043 11225.05957 11197.669922 11197.69043 2571860000 5/22/15 11197.69043
11212.519531 11254.870117 11206.459961 11239.660156 3070460000 5/21/15 11239.660156
11221.410156 11246.700195 11196.540039 11210.240234 3025880000 5/20/15 11210.240234
11214.429688 11232.459961 11195.55957 11213.150391 3296030000 5/19/15 11213.150391
11207.030273 11236.790039 11192.620117 11227.889648 2888190000 5/18/15 11227.889648
11202.980469 11228.69043 11172.669922 11228.349609 3092080000 5/15/15 11228.349609
11163.950195 11208.75 11161.639648 11207.330078 3225740000 5/14/15 11207.330078
11131.530273 11165.799805 11103.099609 11117 3374260000 5/13/15 11117
11106.099609 11136.719727 11058.980469 11113.169922 0 5/12/15 11113.169922
11182.120117 11198.44043 11134.179688 11140.740234 2992670000 5/11/15 11140.740234
11138.650391 11205.959961 11138.650391 11196.5 3399440000 5/8/15 11196.5
10997.919922 11051.980469 10961.179688 11036.400391 3676640000 5/7/15 11036.400391
11082.05957 11098.209961 10963.139648 11015.990234 3792210000 5/6/15 11015.990234
11171.509766 11180.209961 11039.969727 11049.339844 3793950000 5/5/15 11049.339844
11154.990234 11192.879883 11154.990234 11173.280273 3091580000 5/4/15 11173.280273
11074.950195 11141.019531 11072.990234 11140.360352 3379390000 5/1/15 11140.360352
11116.719727 11127.910156 11013.660156 11049.740234 4509680000 4/30/15 11049.740234
11161.959961 11185.589844 11117.320312 11154.110352 4074970000 4/29/15 11154.110352
11165.070312 11204.160156 11105.410156 11203.080078 3546270000 4/28/15 11203.080078
11226.419922 11248.990234 11160.519531 11167.30957 3438750000 4/27/15 11167.30957
11199.94043 11207.799805 11172.429688 11192.929688 3375780000 4/24/15 11192.929688
11128.150391 11221.139648 11118.929688 11191.480469 3636670000 4/23/15 11191.480469
11113.25 11154.230469 11067.269531 11144.450195 3348480000 4/22/15 11144.450195
11115.799805 11161.950195 11085.480469 11100.379883 3243410000 4/21/15 11100.379883
11058.509766 11144.879883 11058.509766 11116.570312 3000160000 4/20/15 11116.570312
11113.509766 11113.509766 11010.929688 11058.450195 3627600000 4/17/15 11058.450195
11171.490234 11203.070312 11134.030273 11169.75 3434120000 4/16/15 11169.75
11136.889648 11196.980469 11136.129883 11171.05957 4013760000 4/15/15 11171.05957
11078.759766 11117.030273 11045.30957 11108.070312 3301270000 4/14/15 11108.070312
11110.179688 11123.620117 11056.370117 11056.759766 2908420000 4/13/15 11056.759766
11077.740234 11114.509766 11075.599609 11112.679688 3156200000 4/10/15 11112.679688
11028.75 11072.919922 10993.269531 11065.389648 3172360000 4/9/15 11065.389648
11038.519531 11073.669922 10995.280273 11032.990234 3265330000 4/8/15 11032.990234
11042 11082.150391 11012.110352 11013.240234 3065510000 4/7/15 11013.240234
10936.839844 11068.629883 10927.019531 11033.120117 3302970000 4/6/15 11033.120117
10897.660156 10974.980469 10895.30957 10953.160156 3095960000 4/2/15 10953.160156
10906.129883 10909.019531 10834.019531 10891.610352 3543270000 4/1/15 10891.610352
10914.049805 10955.339844 10890.799805 10899.19043 3376550000 3/31/15 10899.19043
10919.049805 11009.009766 10919.049805 10989.160156 2917690000 3/30/15 10989.160156
10860.650391 10877.660156 10838.570312 10875.139648 3008550000 3/27/15 10875.139648
10877.19043 10911.150391 10815.959961 10865.150391 3510670000 3/26/15 10865.150391
11036.94043 11057.049805 10897.179688 10897.509766 3521140000 3/25/15 10897.509766
11071.950195 11080.660156 11019.75 11019.75 3189820000 3/24/15 11019.75
11089.660156 11115.580078 11070.540039 11070.889648 3267960000 3/23/15 11070.889648
10932.5 11094.269531 10932.5 11070.530273 5554120000 3/20/15 11070.530273
10976.830078 10976.830078 10908.009766 10931.360352 3305220000 3/19/15 10931.360352
10846.429688 11055.009766 10826.040039 11019.719727 4128210000 3/18/15 11019.719727
10843.679688 10879.080078 10808.919922 10862.429688 3221840000 3/17/15 10862.429688
10787.469727 10883.780273 10787.469727 10881.179688 3295600000 3/16/15 10881.179688
10784.089844 10784.089844 10677.589844 10751.019531 3498560000 3/13/15 10751.019531
10734.709961 10821.240234 10734.709961 10820.870117 3405860000 3/12/15 10820.870117
10686.650391 10705.969727 10659.030273 10678.759766 3406570000 3/11/15 10678.759766
10802.5 10802.5 10678.389648 10678.410156 3668900000 3/10/15 10678.410156
10846.049805 10885.080078 10845.980469 10866.620117 3349090000 3/9/15 10866.620117
10964.230469 10964.230469 10826.450195 10842.169922 3853570000 3/6/15 10842.169922
11014.700195 11036.200195 10992.169922 11014.259766 3103030000 3/5/15 11014.259766
11018.799805 11018.799805 10941.139648 11004.679688 3421110000 3/4/15 11004.679688
11090.769531 11090.769531 11012.660156 11051.219727 3262300000 3/3/15 11051.219727
11053.660156 11103.339844 11052.290039 11102.820312 3409490000 3/2/15 11102.820312
11078.540039 11100.240234 11062.120117 11062.790039 3547380000 2/27/15 11062.790039
11111.839844 11111.839844 11053.860352 11082.099609 3408690000 2/26/15 11082.099609
11119.639648 11142.55957 11097.790039 11117.929688 3312340000 2/25/15 11117.929688
11082.129883 11133.780273 11070.570312 11122.110352 3199840000 2/24/15 11122.110352
11091.469727 11091.469727 11047.209961 11074.580078 3093680000 2/23/15 11074.580078
11025.269531 11111.410156 10976.290039 11108.669922 3281600000 2/20/15 11108.669922
11027 11064.620117 11010.150391 11038.259766 3247100000 2/19/15 11038.259766
11054.469727 11064.129883 11018.969727 11064.089844 3370020000 2/18/15 11064.089844
11042.780273 11070.070312 11001.030273 11054.469727 3361750000 2/17/15 11054.469727
11009.870117 11045.929688 11000.780273 11042.69043 3527450000 2/13/15 11042.69043
10924.19043 10997.120117 10924.19043 10995.30957 3788350000 2/12/15 10995.30957
10883.910156 10907.80957 10831.519531 10889.049805 3596860000 2/11/15 10889.049805
10860.709961 10924.650391 10811.269531 10915.139648 3669850000 2/10/15 10915.139648
10831.040039 10862.879883 10803.969727 10826.589844 3549540000 2/9/15 10826.589844
10903.290039 10931.759766 10820.830078 10847.509766 4232970000 2/6/15 10847.509766
10821.349609 10901.219727 10820.570312 10896.05957 3821990000 2/5/15 10896.05957
10803.490234 10843.849609 10753.980469 10775.040039 4141920000 2/4/15 10775.040039
10721.570312 10847.44043 10721.570312 10847.410156 4615900000 2/3/15 10847.410156
10567.959961 10676.44043 10495.709961 10669.030273 4008330000 2/2/15 10669.030273
10636.040039 10670.179688 10532.549805 10537.219727 4568650000 1/30/15 10537.219727
10617.889648 10703.120117 10546.75 10691.629883 4127140000 1/29/15 10691.629883
10797.230469 10804.169922 10596.879883 10603.860352 4067530000 1/28/15 10603.860352
10793.040039 10830.200195 10718.849609 10781.830078 3329810000 1/27/15 10781.830078
10787.299805 10848.040039 10748.730469 10847.150391 3465760000 1/26/15 10847.150391
10854.230469 10854.230469 10784.570312 10788.330078 3573560000 1/23/15 10788.330078
10753.580078 10869 10699.730469 10859.349609 4176050000 1/22/15 10859.349609
10646 10735.650391 10616.990234 10720.400391 3730070000 1/21/15 10720.400391
10682 10703.179688 10589.459961 10658.620117 3944340000 1/20/15 10658.620117
10508.620117 10664.530273 10503.349609 10660.320312 4056410000 1/16/15 10660.320312
10606.629883 10636.679688 10511.049805 10514.599609 4276720000 1/15/15 10514.599609
10622.570312 10622.570312 10442.799805 10565.410156 4378680000 1/14/15 10565.410156
10640.740234 10773.280273 10543.490234 10622.959961 4107300000 1/13/15 10622.959961
10712.650391 10717.019531 10597.400391 10640.740234 3456460000 1/12/15 10640.740234
10811.820312 10811.820312 10680.530273 10711.410156 3364140000 1/9/15 10711.410156
10686 10809.459961 10686 10800.540039 3934010000 1/8/15 10800.540039
10514.480469 10638.740234 10514.480469 10627.129883 3805480000 1/7/15 10627.129883
10610.780273 10647.209961 10457.889648 10514.870117 4460110000 1/6/15 10514.870117
10764.370117 10764.370117 10588.049805 10607.679688 3799120000 1/5/15 10607.679688
10859.799805 10889.25 10770.509766 10830.919922 2708700000 1/2/15 10830.919922
10941.679688 10948.599609 10834.259766 10839.240234 2606070000 12/31/14 10839.240234
10963.540039 10963.540039 10931.549805 10932.990234 2440280000 12/30/14 10932.990234
10974.879883 11007.820312 10962.610352 10988.009766 2452360000 12/29/14 10988.009766
10975.290039 11008.540039 10975.290039 10985.400391 1735230000 12/26/14 10985.400391
10962.230469 10979.75 10949.490234 10955.110352 1416980000 12/24/14 10955.110352
10935.730469 10971.980469 10934.900391 10951.759766 3043950000 12/23/14 10951.759766
10890.25 10921.30957 10879.230469 10919.990234 3369520000 12/22/14 10919.990234
10835.330078 10919.509766 10825.669922 10890.240234 6465530000 12/19/14 10890.240234
10709.540039 10831.639648 10692.379883 10831.620117 4703380000 12/18/14 10831.620117
10411.540039 10614.570312 10411.530273 10603.509766 4942370000 12/17/14 10603.509766
10386.110352 10583.69043 10360.030273 10390.019531 4958680000 12/16/14 10390.019531
10535.519531 10571.469727 10373.799805 10411.179688 4361990000 12/15/14 10411.179688
10690.139648 10690.139648 10500.5 10500.509766 4157650000 12/12/14 10500.509766
10671.070312 10786.419922 10671.070312 10690.150391 3917950000 12/11/14 10690.150391
10816.769531 10816.769531 10649.120117 10662.240234 4114440000 12/10/14 10662.240234
10863.55957 10863.55957 10742.730469 10821.200195 3970150000 12/9/14 10821.200195
10941.620117 10946.400391 10835.120117 10863.540039 3800990000 12/8/14 10863.540039
10957.400391 10992.639648 10949.169922 10970.259766 3419620000 12/5/14 10970.259766
10966.929688 10980.129883 10908.580078 10952.299805 3408340000 12/4/14 10952.299805
10942.700195 10996.669922 10933.009766 10987.299805 3612680000 12/3/14 10987.299805
10888.44043 10950.459961 10888.040039 10940.120117 3686650000 12/2/14 10940.120117
10933.110352 10933.110352 10864.080078 10888.55957 4159010000 12/1/14 10888.55957
10993.080078 11000.5 10945.730469 10955.410156 2504640000 11/28/14 10955.410156
11036.80957 11049.30957 11022.879883 11047.910156 2745260000 11/26/14 11047.910156
11053.259766 11068.269531 11013.009766 11029.370117 3392940000 11/25/14 11029.370117
11038.849609 11061.44043 11023.549805 11041.419922 3128060000 11/24/14 11041.419922
10937.969727 11063.790039 10937.969727 11025.740234 3916420000 11/21/14 11025.740234
10888.089844 10941.769531 10879.299805 10937.969727 3128290000 11/20/14 10937.969727
10938.55957 10948 10885.469727 10927.480469 3390850000 11/19/14 10927.480469
10896.629883 10963.790039 10896.629883 10941.700195 3416190000 11/18/14 10941.700195
10859.80957 10895.360352 10847.009766 10883.25 3152890000 11/17/14 10883.25
10861.469727 10883.55957 10850.759766 10880.629883 3227130000 11/14/14 10880.629883
10884.099609 10911.889648 10827.870117 10868.919922 3455270000 11/13/14 10868.919922
10907.530273 10907.530273 10851.549805 10884.030273 3246650000 11/12/14 10884.030273
10892.540039 10911.879883 10876.660156 10907.530273 2958320000 11/11/14 10907.530273
10876.910156 10898.160156 10862.019531 10892.55957 3284940000 11/10/14 10892.55957
10837.839844 10870.900391 10819.040039 10864.580078 3704280000 11/7/14 10864.580078
10824.070312 10844.570312 10773.80957 10843.540039 3669770000 11/6/14 10843.540039
10804.040039 10824.889648 10777.519531 10824.070312 3766590000 11/5/14 10824.070312
10781.05957 10781.620117 10704.55957 10758.070312 3956260000 11/4/14 10758.070312
10834.400391 10851.580078 10790.209961 10808.669922 3555440000 11/3/14 10808.669922
10772.929688 10846.089844 10772.929688 10845 4292290000 10/31/14 10845
10626.139648 10739.490234 10605.900391 10712.19043 3586150000 10/30/14 10712.19043
10690.30957 10716.570312 10583.480469 10646.660156 3740350000 10/29/14 10646.660156
10576.910156 10677.889648 10576.910156 10677.879883 3653260000 10/28/14 10677.879883
10547.660156 10559.759766 10483.759766 10544.419922 3538860000 10/27/14 10544.419922
10529.280273 10586.610352 10496.80957 10582.620117 3078380000 10/24/14 10582.620117
10476.330078 10576.620117 10476.330078 10519.280273 3789250000 10/23/14 10519.280273
10502.110352 10532.730469 10405.150391 10405.80957 3761930000 10/22/14 10405.80957
10370.700195 10509.990234 10370.700195 10500.780273 3987090000 10/21/14 10500.780273
10227.219727 10330.080078 10227.219727 10327.339844 3331210000 10/20/14 10327.339844
10212.900391 10305.030273 10201.75 10250.540039 4482120000 10/17/14 10250.540039
10004.830078 10194.709961 9939.400391 10123.730469 5073150000 10/16/14 10123.730469
10083.910156 10139.209961 9886.080078 10109.69043 6090800000 10/15/14 10109.69043
10193.980469 10295.610352 10153.209961 10185.910156 4812010000 10/14/14 10185.910156
10317.540039 10362.070312 10163.820312 10166.740234 4352580000 10/13/14 10166.740234
10397.370117 10442.200195 10292.599609 10293.139648 4550540000 10/10/14 10293.139648
10614.969727 10617.660156 10405.280273 10409.379883 4324020000 10/9/14 10409.379883
10485.790039 10648.980469 10421.629883 10645.669922 4441890000 10/8/14 10645.669922
10605.330078 10608.94043 10483.429688 10484.549805 3687870000 10/7/14 10484.549805
10671.69043 10704.900391 10611.230469 10647.509766 3358690000 10/6/14 10647.509766
10579.490234 10649.110352 10575.410156 10635.490234 3561320000 10/3/14 10635.490234
10557.330078 10585.519531 10441.150391 10555.709961 4012510000 10/2/14 10555.709961
10688.650391 10688.650391 10546.919922 10571.549805 4188590000 10/1/14 10571.549805
10745.019531 10775.299805 10685 10702.929688 3951100000 9/30/14 10702.929688
10727.759766 10766.129883 10687.929688 10749.049805 3094440000 9/29/14 10749.049805
10732.299805 10819.759766 10720.389648 10798.879883 2929440000 9/26/14 10798.879883
10863.599609 10863.599609 10719.580078 10722.209961 3273050000 9/25/14 10722.209961
10818.759766 10897.570312 10792.490234 10885.599609 3313850000 9/24/14 10885.599609
10861.219727 10889.530273 10815.419922 10815.419922 3279350000 9/23/14 10815.419922
10978.599609 10978.599609 10880.410156 10892.639648 3349670000 9/22/14 10892.639648
11046.389648 11060.599609 10975.349609 10989.570312 4880220000 9/19/14 10989.570312
10998.360352 11031.129883 10998.360352 11024.05957 3235340000 9/18/14 11024.05957
10993.240234 11027.669922 10942.900391 10973.740234 3209430000 9/17/14 10973.740234
10890.459961 11001.209961 10883.69043 10980.139648 3160310000 9/16/14 10980.139648
10909.849609 10925.929688 10881.049805 10909.30957 2776530000 9/15/14 10909.30957
10965.320312 10965.320312 10883.660156 10911.389648 3206570000 9/12/14 10911.389648
10933.370117 10977.799805 10917.780273 10975.990234 2941690000 9/11/14 10975.990234
10946.700195 10974.980469 10909.650391 10972.209961 2912440000 9/10/14 10972.209961
10994.150391 10994.150391 10923 10945.610352 2882830000 9/9/14 10945.610352
11059.25 11059.25 10981.490234 11007.389648 2789090000 9/8/14 11007.389648
11019.860352 11073.419922 10987.379883 11073.410156 2818300000 9/5/14 11073.410156
11070.200195 11108.389648 11003.80957 11030.400391 3072410000 9/4/14 11030.400391
11081.759766 11095.719727 11050.790039 11063.549805 2809980000 9/3/14 11063.549805
11050.570312 11055.019531 11000.509766 11038.120117 2819980000 9/2/14 11038.120117
11023.799805 11046.790039 10997.410156 11046.290039 2259130000 8/29/14 11046.290039
10999.740234 11017.660156 10977.05957 11009.700195 2282400000 8/28/14 11009.700195
11042.120117 11045.639648 11018.370117 11037.889648 2344350000 8/27/14 11037.889648
11016.429688 11054.19043 11016.429688 11025.370117 2451950000 8/26/14 11025.370117
10976.740234 11024.379883 10976.740234 11005.360352 2233880000 8/25/14 11005.360352
10973.049805 10976.269531 10923.360352 10947.330078 2301860000 8/22/14 10947.330078
10958.110352 10994.839844 10953.490234 10982.830078 2638920000 8/21/14 10982.830078
10909.330078 10957.919922 10898.419922 10949.480469 2579380000 8/20/14 10949.480469
10901 10934.070312 10895.75 10929.660156 2656430000 8/19/14 10929.660156
10824.259766 10886.540039 10824.259766 10886.509766 2638160000 8/18/14 10886.509766
10833.490234 10848.400391 10724.070312 10796.040039 3023380000 8/15/14 10796.040039
10756.299805 10802.669922 10756.299805 10802.629883 2609460000 8/14/14 10802.629883
10731.910156 10768.480469 10717.490234 10756.179688 2718020000 8/13/14 10756.179688
10709.05957 10736.019531 10681.55957 10705.780273 2611700000 8/12/14 10705.780273
10716.179688 10763.330078 10716.179688 10722.790039 2784890000 8/11/14 10722.790039
10591.070312 10693.55957 10572.950195 10691.099609 2902280000 8/8/14 10691.099609
10677.009766 10694.55957 10557.610352 10583.790039 3230520000 8/7/14 10583.790039
10606.070312 10686.400391 10601.990234 10653.419922 3539150000 8/6/14 10653.419922
10728.919922 10736.080078 10623.679688 10657.320312 3462520000 8/5/14 10657.320312
10692.169922 10780.450195 10669.419922 10766.679688 3072920000 8/4/14 10766.679688
10699.80957 10756.05957 10642.879883 10692.169922 3789660000 8/1/14 10692.169922
10866.30957 10866.30957 10726.379883 10726.429688 4193000000 7/31/14 10726.429688
10957.980469 10974.179688 10887.089844 10929.790039 3448250000 7/30/14 10929.790039
11005.299805 11014.830078 10936.679688 10936.700195 3183300000 7/29/14 10936.700195
10984.360352 10997.990234 10933.209961 10987.240234 2803320000 7/28/14 10987.240234
11038.55957 11038.55957 10969.94043 10985.80957 2638960000 7/25/14 10985.80957
11038.889648 11058.959961 11027.469727 11038.55957 3203530000 7/24/14 11038.55957
11027.379883 11035.150391 11006.519531 11023.900391 2869720000 7/23/14 11023.900391
10988.849609 11033.070312 10988.849609 11016.240234 2890480000 7/22/14 11016.240234
10951.179688 10966.980469 10912.509766 10957.669922 2611160000 7/21/14 10957.669922
10908.419922 10995.75 10908.419922 10985.919922 3106060000 7/18/14 10985.919922
10982.730469 11011.929688 10879.669922 10890.44043 3381680000 7/17/14 10890.44043
11006.360352 11024.320312 10983.349609 11017.870117 3390950000 7/16/14 11017.870117
10995.679688 11017.919922 10927.730469 10965.629883 3328740000 7/15/14 10965.629883
10980.179688 11006.089844 10980.179688 10991.469727 2744920000 7/14/14 10991.469727
10927.990234 10944.469727 10900.75 10936.349609 2684630000 7/11/14 10936.349609
10941.839844 10962.290039 10880.129883 10941.339844 3165690000 7/10/14 10941.339844
10977.870117 11011.870117 10965.990234 11005.5 2858800000 7/9/14 11005.5
11008.759766 11008.759766 10936.290039 10963.160156 3302430000 7/8/14 10963.160156
11072.009766 11072.009766 11022.580078 11035.80957 2681260000 7/7/14 11035.80957
11070.429688 11105.849609 11069.730469 11104.719727 1998090000 7/3/14 11104.719727
11044.660156 11064.429688 11043.360352 11050.339844 2851480000 7/2/14 11050.339844
11002.370117 11075.150391 11002.370117 11046.610352 3188240000 7/1/14 11046.610352
10969.19043 10987.320312 10955.459961 10979.419922 3037350000 6/30/14 10979.419922
10934.759766 10976.929688 10929.769531 10974.429688 4290590000 6/27/14 10974.429688
10951.75 10954.030273 10881.94043 10949.450195 2778840000 6/26/14 10949.450195
10902.709961 10966.900391 10901.330078 10962.870117 3106710000 6/25/14 10962.870117
10997.410156 11025.919922 10917.120117 10921.990234 3089700000 6/24/14 10921.990234
11016.969727 11016.969727 10991.509766 11014.089844 2717630000 6/23/14 11014.089844
11014.030273 11023.139648 11005.330078 11018.110352 4336240000 6/20/14 11018.110352
10991.980469 11006.179688 10971.049805 11003.080078 2952150000 6/19/14 11003.080078
10890.150391 10977.969727 10877.660156 10975.540039 3065220000 6/18/14 10975.540039
10849.610352 10890.410156 10829.669922 10886.009766 2971260000 6/17/14 10886.009766
10855.330078 10878.660156 10830.259766 10863.219727 2926130000 6/16/14 10863.219727
10836.669922 10863.450195 10813.429688 10856.219727 2598230000 6/13/14 10856.219727
10870.709961 10876.990234 10804.969727 10825.030273 3040480000 6/12/14 10825.030273
10886.320312 10886.320312 10854.469727 10872.69043 2710620000 6/11/14 10872.69043
10906.889648 10914.200195 10877.790039 10914.200195 2702360000 6/10/14 10914.200195
10895.410156 10941.860352 10894.830078 10918.620117 2812180000 6/9/14 10918.620117
10865.19043 10905.120117 10865.19043 10904.219727 2864300000 6/6/14 10904.219727
10788.530273 10853.339844 10756.049805 10847.69043 3113270000 6/5/14 10847.69043
10752.349609 10779.480469 10733.030273 10776.780273 2793920000 6/4/14 10776.780273
10752.370117 10774.009766 10739.360352 10770.330078 2867180000 6/3/14 10770.330078
10760.540039 10777.429688 10729.969727 10772.009766 2509020000 6/2/14 10772.009766
10734.540039 10760.870117 10726.089844 10756.30957 3263490000 5/30/14 10756.30957
10716.5 10752.160156 10699.490234 10752.110352 2709050000 5/29/14 10752.110352
10715.379883 10723.049805 10683.780273 10702.730469 2976450000 5/28/14 10702.730469
10713.469727 10732.129883 10701.830078 10720.620117 2911020000 5/27/14 10720.620117
10649.110352 10685.980469 10646.570312 10681.870117 2396280000 5/23/14 10681.870117
10618.370117 10663.419922 10607.769531 10644.519531 2759800000 5/22/14 10644.519531
10570.339844 10625.759766 10570.339844 10620.44043 2777140000 5/21/14 10620.44043
10601.639648 10601.639648 10519.219727 10541.950195 3007700000 5/20/14 10541.950195
10573.830078 10621.44043 10565.320312 10618.639648 2664250000 5/19/14 10618.639648
10572.769531 10603.490234 10545.169922 10603.179688 3173650000 5/16/14 10603.179688
10636.450195 10636.450195 10518.950195 10568.370117 3552640000 5/15/14 10568.370117
10698.740234 10698.740234 10647.519531 10656.120117 2822060000 5/14/14 10656.120117
10708.679688 10725.089844 10698.25 10702.860352 2915680000 5/13/14 10702.860352
10639.719727 10706.030273 10639.719727 10703.5 3005740000 5/12/14 10703.5
10599.540039 10611.049805 10560.780273 10606.69043 3025020000 5/9/14 10606.69043
10625.389648 10677.009766 10585.25 10610.650391 3393420000 5/8/14 10610.650391
10583.129883 10628.150391 10534.700195 10626.839844 3632950000 5/7/14 10626.839844
10620.990234 10624.509766 10567.849609 10568.679688 3327260000 5/6/14 10568.679688
10589.419922 10634.049805 10545.44043 10630.139648 2733730000 5/5/14 10630.139648
10624.990234 10676.419922 10614.05957 10629.990234 3159560000 5/2/14 10629.990234
10626.509766 10647.790039 10595.660156 10629.339844 3416740000 5/1/14 10629.339844
10578.040039 10630.910156 10564.070312 10627.169922 3779230000 4/30/14 10627.169922
10555.490234 10597.469727 10555.490234 10583.650391 3647820000 4/29/14 10583.650391
10538.209961 10564.709961 10439.219727 10526.519531 4034680000 4/28/14 10526.519531
10552.049805 10552.049805 10484.610352 10505.009766 3213020000 4/25/14 10505.009766
10598.049805 10602.179688 10535.150391 10575.910156 3191830000 4/24/14 10575.910156
10594.730469 10601.919922 10571.5 10581.889648 3085720000 4/23/14 10581.889648
10569.25 10621.230469 10566.639648 10599.019531 3215440000 4/22/14 10599.019531
10533.320312 10559.820312 10521.889648 10559.349609 2642500000 4/21/14 10559.349609
10494.429688 10554.839844 10488.5 10532.830078 3341430000 4/17/14 10532.830078
10450.610352 10505.839844 10435.830078 10505.790039 3155080000 4/16/14 10505.790039
10367.769531 10407.30957 10271.919922 10401.980469 3736440000 4/15/14 10401.980469
10333.5 10380.19043 10287.299805 10359.419922 3111540000 4/14/14 10359.419922
10343.740234 10369.959961 10271.360352 10280.94043 3743460000 4/11/14 10280.94043
10549.400391 10554.980469 10355.889648 10366.80957 3758780000 4/10/14 10366.80957
10479.639648 10555.419922 10455.05957 10554.94043 3308650000 4/9/14 10554.94043
10411.290039 10468.05957 10376.070312 10452.009766 3721450000 4/8/14 10452.009766
10500.759766 10507.780273 10391.679688 10407.419922 3801540000 4/7/14 10407.419922
10641.290039 10669.429688 10505.639648 10517.049805 3583750000 4/4/14 10517.049805
10619.19043 10622.55957 10568.480469 10598.480469 3055600000 4/3/14 10598.480469
10585.139648 10626.900391 10572.419922 10616.870117 3131660000 4/2/14 10616.870117
10538.44043 10585.259766 10538.44043 10584.30957 3336190000 4/1/14 10584.30957
10483.700195 10534.759766 10483.700195 10527.769531 3274300000 3/31/14 10527.769531
10398.419922 10473.120117 10398.419922 10434.870117 2955520000 3/28/14 10434.870117
10360.580078 10395.730469 10330.599609 10373.44043 3733430000 3/27/14 10373.44043
10417.070312 10470.870117 10359.360352 10359.360352 3480850000 3/26/14 10359.360352
10397.709961 10436.639648 10369.910156 10417.05957 3200560000 3/25/14 10417.05957
10401.070312 10440.799805 10319.269531 10362.05957 3409000000 3/24/14 10362.05957
10456.660156 10481.910156 10381.769531 10392.219727 5270710000 3/21/14 10392.219727
10337.980469 10408.509766 10304.889648 10400.700195 3327540000 3/20/14 10400.700195
10441.480469 10443.389648 10306.099609 10359.509766 3289210000 3/19/14 10359.509766
10384.849609 10449.5 10384.849609 10441.450195 2930190000 3/18/14 10441.450195
10326.660156 10399.44043 10326.660156 10377.019531 2860490000 3/17/14 10377.019531
10282.150391 10334.469727 10272.089844 10285.080078 3285460000 3/14/14 10285.080078
10437.990234 10453.820312 10275.049805 10297.740234 3670990000 3/13/14 10297.740234
10386.599609 10419.019531 10344.370117 10418.990234 3270860000 3/12/14 10418.990234
10492.879883 10513.650391 10407.870117 10425.639648 3392400000 3/11/14 10425.639648
10491.219727 10491.860352 10429.610352 10486.150391 3021350000 3/10/14 10486.150391
10545.849609 10550.240234 10475.849609 10511.910156 3564740000 3/7/14 10511.910156
10506.570312 10548.120117 10506.570312 10525.519531 3360450000 3/6/14 10525.519531
10484.410156 10498.719727 10466.089844 10482.839844 3392990000 3/5/14 10482.839844
10404.80957 10502.959961 10404.80957 10489.969727 3765770000 3/4/14 10489.969727
10349.299805 10358.80957 10276.129883 10329.790039 3428220000 3/3/14 10329.790039
10403.370117 10471.629883 10373.30957 10425.860352 3917450000 2/28/14 10425.860352
10340.370117 10397.900391 10325.389648 10397.80957 3547460000 2/27/14 10397.80957
10356.530273 10386.490234 10328.089844 10349.959961 3716730000 2/26/14 10349.959961
10370.610352 10397.419922 10330.429688 10353.780273 3515560000 2/25/14 10353.780273
10321.580078 10426.94043 10321.580078 10369.519531 4014530000 2/24/14 10369.519531
10316.879883 10353.780273 10303.349609 10306.900391 3403880000 2/21/14 10306.900391
10257.950195 10330.900391 10238.769531 10316.889648 3404980000 2/20/14 10316.889648
10291.080078 10356.679688 10246.799805 10254.240234 3661570000 2/19/14 10254.240234
10308.790039 10330.299805 10286.209961 10319.120117 3421110000 2/18/14 10319.120117
10228.799805 10295.780273 10213.25 10282.530273 3114750000 2/14/14 10282.530273
10134.009766 10232.120117 10111.019531 10228.580078 3289510000 2/13/14 10228.580078
10173.790039 10210.419922 10156.889648 10173.769531 3326380000 2/12/14 10173.769531
10062.519531 10191.129883 10062.240234 10170.370117 3699380000 2/11/14 10170.370117
10048.129883 10052.55957 10014.05957 10050.400391 3312160000 2/10/14 10050.400391
9974.099609 10061.330078 9962.75 10055.339844 3775990000 2/7/14 10055.339844
9837.69043 9941.679688 9837.69043 9940.219727 3825410000 2/6/14 9940.219727
9796.799805 9826.209961 9738.040039 9809.030273 3984290000 2/5/14 9809.030273
9779.419922 9828.969727 9779.419922 9816.969727 4068410000 2/4/14 9816.969727
9967.69043 9970.290039 9732.469727 9741.580078 4726040000 2/3/14 9741.580078
9962.400391 10028.490234 9908.030273 9967.650391 4059690000 1/31/14 9967.650391
10014.419922 10071.230469 9995.429688 10048.69043 3547510000 1/30/14 10048.69043
10003.089844 10027.799805 9944.700195 9962.919922 3964020000 1/29/14 9962.919922
9981.400391 10075.610352 9981.400391 10066.839844 3437830000 1/28/14 10066.839844
10043.69043 10065.299805 9935.549805 9981.349609 4045200000 1/27/14 9981.349609
10222.080078 10222.080078 10034.44043 10034.44043 4618450000 1/24/14 10034.44043
10331.75 10331.75 10228.790039 10269.389648 3972250000 1/23/14 10269.389648
10368.179688 10378.160156 10344.25 10368.889648 3374170000 1/22/14 10368.889648
10343.230469 10401.769531 10313.129883 10366.009766 3782470000 1/21/14 10366.009766
10379.230469 10380.320312 10330.110352 10343.459961 3626120000 1/17/14 10343.459961
10374.669922 10377.780273 10342.05957 10376.230469 3491310000 1/16/14 10376.230469
10351 10393.889648 10351 10385.389648 3777800000 1/15/14 10385.389648
10280.580078 10346.910156 10263.639648 10343.080078 3353270000 1/14/14 10343.080078
10371.129883 10371.129883 10241.320312 10256.150391 3591350000 1/13/14 10256.150391
10340.080078 10373.990234 10322.879883 10371.129883 3335710000 1/10/14 10371.129883
10335.799805 10344.299805 10277.370117 10325.740234 3581150000 1/9/14 10325.740234
10324.780273 10333.980469 10291.450195 10320.910156 3652140000 1/8/14 10320.910156
11315.370117 11334.650391 10309.040039 10327.330078 3511750000 1/7/14 10327.330078
10322.919922 10329.959961 10262.919922 10270.049805 3294850000 1/6/14 10270.049805
10296.530273 10323.280273 10279.929688 10296.769531 2774270000 1/3/14 10296.769531
10352.709961 10352.709961 10258.629883 10283.419922 3080600000 1/2/14 10283.419922
10366.580078 10406.769531 10366.580078 10400.320312 2312840000 12/31/13 10400.320312
10351.419922 10361.370117 10344.280273 10357.839844 2293860000 12/30/13 10357.839844
10353.30957 10360.849609 10333.30957 10353.219727 2052920000 12/27/13 10353.219727
10299.769531 10337.150391 10299.769531 10331.669922 1982270000 12/26/13 10331.669922
10248.820312 10285.519531 10248.820312 10284.400391 1307630000 12/24/13 10284.400391
10231.730469 10260.459961 10230.969727 10246.669922 2851540000 12/23/13 10246.669922
10161.610352 10216.870117 10160.730469 10196.070312 5097700000 12/20/13 10196.070312
10132.269531 10158.200195 10102.639648 10151.530273 3497210000 12/19/13 10151.530273
10008.650391 10155.620117 9949.660156 10154.200195 4327770000 12/18/13 10154.200195
10023.290039 10023.290039 9966.009766 9989.080078 3270030000 12/17/13 9989.080078
9997.200195 10050.719727 9997.200195 10024.969727 3209890000 12/16/13 10024.969727
9957.160156 9974.099609 9927.5 9954.839844 3061070000 12/13/13 9954.839844
9975.580078 9981.80957 9925.620117 9949.580078 3306640000 12/12/13 9949.580078
10116.389648 10116.490234 9981.679688 9991.459961 3472240000 12/11/13 9991.459961
10131.719727 10149.299805 10112.110352 10114.669922 3117150000 12/10/13 10114.669922
10141.769531 10159.849609 10132.5 10146.259766 3129500000 12/9/13 10146.259766
10081.469727 10138.780273 10081.469727 10131.209961 3150030000 12/6/13 10131.209961
10043.400391 10056.709961 10010.169922 10016.740234 3336880000 12/5/13 10016.740234
10043.919922 10095.490234 9990.580078 10064.860352 3610540000 12/4/13 10064.860352
10137.009766 10137.009766 10048.240234 10086.709961 3475680000 12/3/13 10086.709961
10173.769531 10191.660156 10127.769531 10137.019531 3095430000 12/2/13 10137.019531
10200.799805 10229.570312 10174.320312 10183.230469 1598300000 11/29/13 10183.230469
10180.839844 10197.540039 10160.839844 10182.990234 2613590000 11/27/13 10182.990234
10173.230469 10193.80957 10159.339844 10167.889648 3427120000 11/26/13 10167.889648
10211.629883 10212.879883 10166.349609 10176.200195 2998540000 11/25/13 10176.200195
10167.620117 10207.820312 10155.959961 10205.719727 3055140000 11/22/13 10205.719727
10114.669922 10167.959961 10114.44043 10162.400391 3256630000 11/21/13 10162.400391
10149.740234 10182 10072.400391 10096.44043 3109140000 11/20/13 10096.44043
10163.019531 10179.070312 10119.379883 10135.610352 3224450000 11/19/13 10135.610352
10204.55957 10226.339844 10149.209961 10167.150391 3168520000 11/18/13 10167.150391
10130.519531 10189.799805 10130.519531 10189.799805 3254820000 11/15/13 10189.799805
10079.280273 10135.280273 10071.709961 10130.509766 3139060000 11/14/13 10130.509766
9969.450195 10079.889648 9963.740234 10079.889648 3327480000 11/13/13 10079.889648
10022.580078 10037.620117 9982.290039 10009.820312 3221030000 11/12/13 10009.820312
10029.139648 10049.389648 10008.94043 10042.94043 2534060000 11/11/13 10042.94043
9911.969727 10032.820312 9909.540039 10032.139648 3837170000 11/8/13 10032.139648
10068.959961 10072.049805 9920.30957 9924.370117 4143200000 11/7/13 9924.370117
10045.120117 10083.469727 10034.219727 10059.490234 3322100000 11/6/13 10059.490234
10027.139648 10033.379883 9976.410156 10011.910156 3516680000 11/5/13 10011.910156
10045.379883 10068.110352 10023.519531 10064.110352 3194870000 11/4/13 10064.110352
10010.269531 10040.75 9964.580078 10018.150391 3686290000 11/1/13 10018.150391
10044.620117 10072.5 10001.790039 10009.639648 3826530000 10/31/13 10009.639648
10108.400391 10127.629883 10020.540039 10054.379883 3523040000 10/30/13 10054.379883
10077.830078 10108.950195 10074.089844 10108.429688 3358460000 10/29/13 10108.429688
10048.889648 10072.05957 10034.089844 10053.860352 3282300000 10/28/13 10053.860352
10036.790039 10053.889648 10012.69043 10053.860352 3175720000 10/25/13 10053.860352
10010.299805 10035.540039 9993.94043 10029.19043 3671700000 10/24/13 10029.19043
10021.379883 10021.379883 9964.450195 9990.330078 3713380000 10/23/13 9990.330078
10016.879883 10083.459961 10016.879883 10056.589844 3850840000 10/22/13 10056.589844
9988.540039 9995.610352 9963.55957 9982.679688 3052710000 10/21/13 9982.679688
9956.969727 9989.080078 9941 9984.629883 3664890000 10/18/13 9984.629883
9831.980469 9935.19043 9828.530273 9934.839844 3453590000 10/17/13 9934.839844
9765.980469 9845.830078 9765.980469 9845 3486180000 10/16/13 9845
9780.599609 9788.650391 9713.860352 9726.620117 3327740000 10/15/13 9726.620117
9726.830078 9803.19043 9702.339844 9797.179688 2580580000 10/14/13 9797.179688
9690.55957 9761.759766 9681.669922 9761.759766 2944670000 10/11/13 9761.759766
9568.990234 9694.830078 9568.990234 9693.969727 3362300000 10/10/13 9693.969727
9490.900391 9528.150391 9441.660156 9497.019531 3577840000 10/9/13 9497.019531
9595.330078 9600.480469 9482.049805 9483.160156 3569230000 10/8/13 9483.160156
9620.179688 9643.150391 9581.110352 9597.540039 2678490000 10/7/13 9597.540039
9621.019531 9683.389648 9610.919922 9675.709961 2880270000 10/4/13 9675.709961
9675.030273 9675.419922 9576.259766 9619.19043 3279650000 10/3/13 9619.19043
9656.639648 9689.290039 9614.530273 9689.290039 3148600000 10/2/13 9689.290039
9624.179688 9701.549805 9624.179688 9693.269531 3238690000 10/1/13 9693.269531
9610.459961 9648.330078 9587.69043 9621.240234 3308630000 9/30/13 9621.240234
9693.799805 9693.799805 9664.009766 9684.169922 2951700000 9/27/13 9684.169922
9711.480469 9755.629883 9696.259766 9726.259766 2813930000 9/26/13 9726.259766
9720.549805 9746.139648 9693.629883 9698.950195 3148730000 9/25/13 9698.950195
9727.009766 9769.280273 9697.139648 9715.209961 3268930000 9/24/13 9715.209961
9756.679688 9757.19043 9704.889648 9733.030273 3126950000 9/23/13 9733.030273
9856.69043 9858.610352 9762 9769.730469 5074030000 9/20/13 9769.730469
9887.879883 9905.549805 9840.570312 9854.759766 3740130000 9/19/13 9854.759766
9735.469727 9906.320312 9713.379883 9887.879883 3989760000 9/18/13 9887.879883
9707.169922 9739 9707.169922 9738.929688 2774240000 9/17/13 9738.929688
9717.69043 9741.639648 9694.030273 9704.490234 3079800000 9/16/13 9704.490234
9616.629883 9638.150391 9604.179688 9635.080078 2736500000 9/13/13 9635.080078
9643.370117 9651.679688 9601.490234 9607.320312 3106290000 9/12/13 9607.320312
9614.099609 9655.429688 9592.410156 9655.379883 3135460000 9/11/13 9655.379883
9578.400391 9621.080078 9578.400391 9620.709961 3691800000 9/10/13 9620.709961
9459.360352 9540.330078 9459.360352 9539.929688 3102780000 9/9/13 9539.929688
9454.790039 9488.509766 9369.490234 9439.69043 3123880000 9/6/13 9439.69043
9400.150391 9435.94043 9397.780273 9420.349609 2957110000 9/5/13 9420.349609
9322.870117 9409.360352 9309.950195 9400.240234 3312150000 9/4/13 9400.240234
9357.80957 9400.75 9296.269531 9333.490234 3731610000 9/3/13 9333.490234
9315.589844 9315.589844 9246.889648 9270.660156 2734300000 8/30/13 9270.660156
9302.549805 9354.709961 9286.240234 9315.820312 2527550000 8/29/13 9315.820312
9279.639648 9343.169922 9263.30957 9309.070312 2784010000 8/28/13 9309.070312
9366.799805 9372.919922 9280.889648 9288.230469 3219190000 8/27/13 9288.230469
9477.200195 9494.530273 9425.830078 9432.509766 2430670000 8/26/13 9432.509766
9445 9480.80957 9417.099609 9474.769531 2582670000 8/23/13 9474.769531
9366.80957 9438.980469 9366.80957 9425.780273 2537460000 8/22/13 9425.780273
9390.209961 9419.30957 9321.790039 9339.379883 2932180000 8/21/13 9339.379883
9385.889648 9451.990234 9374.910156 9421.55957 2994090000 8/20/13 9421.55957
9455 9459.209961 9385.009766 9385.889648 2904530000 8/19/13 9385.889648
9489.280273 9501.360352 9449.730469 9465.589844 3211450000 8/16/13 9465.589844
9524.759766 9524.759766 9452.139648 9489.290039 3426690000 8/15/13 9489.290039
9628.040039 9636.419922 9589.790039 9593.5 2871430000 8/14/13 9593.5
9616.44043 9644.519531 9577.389648 9630.570312 3035560000 8/13/13 9630.570312
9585.219727 9618.219727 9577.5 9609.030273 2789160000 8/12/13 9609.030273
9626.089844 9649.519531 9589.25 9622.110352 2957670000 8/9/13 9622.110352
9613.360352 9645.75 9575.790039 9634.700195 3271660000 8/8/13 9634.700195
9581.669922 9584.839844 9550.509766 9568.259766 3010230000 8/7/13 9568.259766
9661.69043 9661.780273 9593.129883 9614.320312 3141210000 8/6/13 9614.320312
9669.799805 9679.919922 9646.120117 9671.599609 2529300000 8/5/13 9671.599609
9660.719727 9690.099609 9645.049805 9690.070312 3136630000 8/2/13 9690.070312
9617.290039 9679.919922 9617.290039 9673.400391 3775170000 8/1/13 9673.400391
9571.179688 9631.049805 9555.719727 9558.830078 3847390000 7/31/13 9558.830078
9585.830078 9605.19043 9536.480469 9556.169922 3320530000 7/30/13 9556.169922
9594.719727 9601.530273 9554.910156 9571.790039 2840520000 7/29/13 9571.790039
9600.19043 9621.05957 9540.959961 9620.129883 2762770000 7/26/13 9620.129883
9577.709961 9636.360352 9566.299805 9635.05957 3322500000 7/25/13 9635.05957
9681.469727 9682.110352 9586.389648 9605.040039 3336120000 7/24/13 9605.040039
9672.299805 9676.94043 9644.129883 9659.629883 3096180000 7/23/13 9659.629883
9626.009766 9658.080078 9621.969727 9650.580078 2779130000 7/22/13 9650.580078
9587.490234 9618.5 9565.919922 9618.5 3302580000 7/19/13 9618.5
9537.769531 9601.080078 9537.769531 9587.200195 3452370000 7/18/13 9587.200195
9516.580078 9545.25 9506.089844 9523.790039 3153440000 7/17/13 9523.790039
9521.200195 9525.040039 9462.55957 9489 3081710000 7/16/13 9489
9506.459961 9531.660156 9496.919922 9520.950195 2623200000 7/15/13 9520.950195
9488.799805 9498.5 9465.580078 9498.5 3039070000 7/12/13 9498.5
9446.94043 9500.259766 9443.049805 9493.259766 3446340000 7/11/13 9493.259766
9340.730469 9372.639648 9314.410156 9340.679688 3011010000 7/10/13 9340.679688
9316.179688 9349.950195 9287.780273 9341.400391 3155360000 7/9/13 9341.400391
9249.69043 9290.070312 9248.669922 9266.299805 3514590000 7/8/13 9266.299805
9178.94043 9214.209961 9122.980469 9214.169922 2634140000 7/5/13 9214.169922
9104.639648 9150.089844 9074.589844 9135.089844 1966050000 7/3/13 9135.089844
9152.509766 9204.980469 9104.589844 9144.719727 3317130000 7/2/13 9144.719727
9154.259766 9224.030273 9154.259766 9167.879883 3104690000 7/1/13 9167.879883
9121.160156 9160.570312 9080.700195 9112.69043 4977190000 6/28/13 9112.69043
9114.94043 9170.919922 9114.94043 9143.549805 3364540000 6/27/13 9143.549805
9037.759766 9086.259766 9022.419922 9067.269531 3558340000 6/26/13 9067.269531
8949.820312 9016.25 8915.459961 8989.259766 3761170000 6/25/13 8989.259766
8937.990234 8966.110352 8814.759766 8892.019531 4733660000 6/24/13 8892.019531
9042.599609 9061.080078 8934.200195 9018.540039 5797280000 6/21/13 9018.540039
9157.759766 9157.759766 8974.339844 8995.969727 4858850000 6/20/13 8995.969727
9396.219727 9397.370117 9255.370117 9255.700195 3545060000 6/19/13 9255.700195
9339.730469 9412.049805 9339.730469 9399.629883 3120980000 6/18/13 9399.629883
9263.69043 9375.55957 9263.69043 9337.889648 3137080000 6/17/13 9337.889648
9312.69043 9347.230469 9249.69043 9263.69043 2939400000 6/14/13 9263.69043
9187.070312 9345.490234 9173.75 9331.370117 3378620000 6/13/13 9331.370117
9306.469727 9328.139648 9180.549805 9189.429688 3202550000 6/12/13 9189.429688
9277.150391 9324.339844 9231.969727 9255.480469 3435710000 6/11/13 9255.480469
9373.120117 9383.910156 9327.150391 9358 2978730000 6/10/13 9358
9290.980469 9360.259766 9265.5 9355.410156 3371990000 6/7/13 9355.410156
9172.19043 9260.490234 9137.910156 9260.480469 3547380000 6/6/13 9260.480469
9289.480469 9289.480469 9169.879883 9178.410156 3632350000 6/5/13 9178.410156
9353.919922 9393.910156 9274.55957 9320.080078 3653840000 6/4/13 9320.080078
9317.389648 9357.19043 9276.629883 9357.080078 3952070000 6/3/13 9357.080078
9433.330078 9446.360352 9302.269531 9302.269531 4099600000 5/31/13 9302.269531
9430.75 9494.490234 9424.540039 9460.049805 3498620000 5/30/13 9460.049805
9450.900391 9450.900391 9368.849609 9422.490234 3587140000 5/29/13 9422.490234
9516.410156 9571.269531 9468.919922 9494.160156 3457400000 5/28/13 9494.160156
9423.490234 9442.330078 9376.040039 9442.230469 2758080000 5/24/13 9442.230469
9420.5 9483.19043 9372.620117 9466.290039 3945510000 5/23/13 9466.290039
9605.5 9695.459961 9476.280273 9508.040039 4361020000 5/22/13 9508.040039
9582.400391 9629.160156 9556.280273 9598.269531 3513560000 5/21/13 9598.269531
9565.339844 9614.469727 9560.030273 9587.519531 3275080000 5/20/13 9587.519531
9502.540039 9578.349609 9502.540039 9576.410156 3440710000 5/17/13 9576.410156
9551.410156 9553.389648 9478.410156 9489.30957 3513130000 5/16/13 9489.30957
9495.730469 9568.830078 9491.120117 9551.410156 3657440000 5/15/13 9551.410156
9437.209961 9518.55957 9433.200195 9515.860352 3457790000 5/14/13 9515.860352
9429.30957 9447.490234 9397.959961 9437.169922 2910600000 5/13/13 9437.169922
9406.679688 9442.759766 9387.080078 9442.759766 3086470000 5/10/13 9442.759766
9451.240234 9459.339844 9388.30957 9409.219727 3457400000 5/9/13 9409.219727
9410.849609 9463.379883 9406.990234 9463.320312 3554700000 5/8/13 9463.320312
9369.330078 9410.379883 9353.240234 9409.009766 3309580000 5/7/13 9409.009766
9337.669922 9360.209961 9330.19043 9348.900391 3062240000 5/6/13 9348.900391
9246.780273 9369.230469 9246.780273 9340.459961 3603910000 5/3/13 9340.459961
9175.780273 9251.099609 9175.780273 9246.719727 3366950000 5/2/13 9246.719727
9248.450195 9248.450195 9169.780273 9175.780273 3530320000 5/1/13 9175.780273
9240.259766 9276.879883 9205.620117 9276.879883 3745070000 4/30/13 9276.879883
9200.55957 9258.889648 9195.589844 9245.219727 2891200000 4/29/13 9245.219727
9179.44043 9191.089844 9142.820312 9169.900391 3198620000 4/26/13 9169.900391
9174.780273 9233.929688 9167.950195 9188.860352 3908580000 4/25/13 9188.860352
9113.790039 9163.69043 9113.790039 9146.450195 3598240000 4/24/13 9146.450195
9048.610352 9114.980469 9041.509766 9113.799805 3565150000 4/23/13 9113.799805
9005.719727 9037.900391 8939.129883 9019.900391 2979880000 4/22/13 9019.900391
8943.910156 8995.790039 8927.169922 8994.120117 3569870000 4/19/13 8994.120117
8966.629883 8969.089844 8890.450195 8921.179688 3890800000 4/18/13 8921.179688
9032.519531 9032.519531 8899.80957 8948.349609 4250310000 4/17/13 8948.349609
9024.860352 9089.780273 9007.870117 9086.419922 3654700000 4/16/13 9086.419922
9131.629883 9131.629883 8953.379883 8953.94043 4660130000 4/15/13 8953.94043
9193.929688 9203.629883 9137.769531 9188.25 3206290000 4/12/13 9188.25
9197.110352 9256.129883 9190.900391 9234.019531 3393950000 4/11/13 9234.019531
9111.620117 9194.620117 9111.620117 9189.080078 3453350000 4/10/13 9189.080078
9061.169922 9117.629883 9037.370117 9088.379883 3252780000 4/9/13 9088.379883
8995.900391 9051.580078 8975.450195 9051.570312 2887120000 4/8/13 9051.570312
8951.200195 9006.410156 8906.349609 9000.240234 3515410000 4/5/13 9000.240234
8987.740234 9038.759766 8981.69043 9027.830078 3350670000 4/4/13 9027.830078
9094.580078 9100.419922 8963.179688 8983.389648 4060610000 4/3/13 8983.389648
9085.469727 9122.259766 9071.490234 9092.889648 3312160000 4/2/13 9092.889648
9098.05957 9107.759766 9038.620117 9107.759766 2753110000 4/1/13 9107.759766
9070.530273 9112.490234 9061.950195 9107.040039 3304440000 3/28/13 9107.040039
9030.169922 9077.459961 9002.19043 9070.44043 2914210000 3/27/13 9070.44043
9044.400391 9083.709961 9038.030273 9083.700195 2869260000 3/26/13 9083.700195
9082.349609 9105.339844 8989.759766 9022.959961 3178170000 3/25/13 9022.959961
9032.799805 9075.860352 9032.799805 9065.780273 2948380000 3/22/13 9065.780273
9044.839844 9066.509766 8999.299805 9009.660156 3243270000 3/21/13 9009.660156
9050.110352 9094.269531 9050.110352 9081.089844 3349090000 3/20/13 9081.089844
9059.679688 9073.599609 8968.389648 9017.660156 3796210000 3/19/13 9017.660156
9041.860352 9086.599609 9017.790039 9045.44043 3164560000 3/18/13 9045.44043
9112.070312 9128.769531 9091.049805 9116.620117 5175850000 3/15/13 9116.620117
9077.009766 9128.889648 9076.419922 9127.959961 3459260000 3/14/13 9127.959961
9053.80957 9066.980469 9024.269531 9057.019531 3073830000 3/13/13 9057.019531
9080.450195 9093.629883 9041.320312 9059.959961 3274910000 3/12/13 9059.959961
9047 9084.169922 9033.55957 9082.240234 3091080000 3/11/13 9082.240234
9037 9060.589844 9009.389648 9054.44043 3652260000 3/8/13 9054.44043
9003.379883 9021.429688 9001.19043 9013.429688 3634710000 3/7/13 9013.429688
9002.049805 9014.519531 8973.629883 8996.969727 3676890000 3/6/13 8996.969727
8939.990234 9000.570312 8939.990234 8978.089844 3610690000 3/5/13 8978.089844
8857.280273 8901.169922 8832.419922 8901.040039 3414430000 3/4/13 8901.040039
8827.830078 8881.089844 8779.839844 8874.19043 3695610000 3/1/13 8874.19043
8868.650391 8920.049805 8861.320312 8868.719727 3912320000 2/28/13 8868.719727
8757.19043 8890 8751.44043 8875.330078 3551850000 2/27/13 8875.330078
8751.169922 8779.150391 8700.730469 8766.169922 3975280000 2/26/13 8766.169922
8925.759766 8947.75 8719.05957 8719.400391 4011050000 2/25/13 8719.400391
8833.650391 8894.660156 8833.650391 8894.629883 3419320000 2/22/13 8894.629883
8852.669922 8852.669922 8778.049805 8810.290039 4274600000 2/21/13 8810.290039
8992.009766 8992.870117 8879.900391 8883.629883 4240570000 2/20/13 8883.629883
8947.299805 9004.410156 8947.299805 9004.389648 3748910000 2/19/13 9004.389648
8949.849609 8959.769531 8905.179688 8933.219727 3838510000 2/15/13 8933.219727
8927.530273 8962.009766 8912.349609 8953.070312 3759740000 2/14/13 8953.070312
8962.070312 8980.519531 8934.44043 8955.599609 3385880000 2/13/13 8955.599609
8919.019531 8970.900391 8918.730469 8957.610352 3414370000 2/12/13 8957.610352
8922.620117 8925.959961 8898.549805 8919.019531 2684100000 2/11/13 8919.019531
8905.620117 8937.030273 8905.620117 8935.230469 2986150000 2/8/13 8935.230469
8928.5 8931.610352 8843.790039 8893.740234 3614580000 2/7/13 8893.740234
8890.900391 8934.259766 8876.830078 8934.240234 3611570000 2/6/13 8934.240234
8883.889648 8938.570312 8883.889648 8920.129883 3618360000 2/5/13 8920.129883
8910 8910 8848.099609 8852.790039 3390000000 2/4/13 8852.790039
8931.459961 8970.320312 8919.969727 8965.120117 3836320000 2/1/13 8965.120117
8896.849609 8910.660156 8872.969727 8894.709961 3999880000 1/31/13 8894.709961
8930.769531 8944.290039 8895.459961 8904.30957 3726810000 1/30/13 8904.30957
8883.530273 8941.139648 8882.900391 8935.639648 3949640000 1/29/13 8935.639648
8911.660156 8911.660156 8858.169922 8880.009766 3388540000 1/28/13 8880.009766
8882.450195 8904.650391 8860.759766 8904.530273 3476290000 1/25/13 8904.530273
8834.209961 8890.730469 8833.400391 8856.589844 3699430000 1/24/13 8856.589844
8824.240234 8834.94043 8801.900391 8828.660156 3552010000 1/23/13 8828.660156
8784.80957 8832.849609 8765.75 8832.75 3570950000 1/22/13 8832.75
8767.790039 8792.629883 8738.69043 8792.629883 3795740000 1/18/13 8792.629883
8735.30957 8787.490234 8732.790039 8766.540039 3706710000 1/17/13 8766.540039
8701.160156 8716.349609 8685.709961 8710.55957 3384080000 1/16/13 8710.55957
8689.25 8736.980469 8671.05957 8733.099609 3135350000 1/15/13 8733.099609
8715.19043 8721.889648 8688.55957 8717.44043 3003010000 1/14/13 8717.44043
8714.700195 8716.120117 8684.769531 8712.400391 3340650000 1/11/13 8712.400391
8676.629883 8717.049805 8656.160156 8713.75 4081840000 1/10/13 8713.75
8623.969727 8653.110352 8618.679688 8636.099609 3674390000 1/9/13 8636.099609
8619.139648 8620.150391 8573.259766 8604.379883 3601600000 1/8/13 8604.379883
8637.099609 8641.950195 8608.730469 8636.910156 3304970000 1/7/13 8636.910156
8611.509766 8674.480469 8606.549805 8667.679688 3424290000 1/4/13 8667.679688
8615.660156 8647.650391 8588.469727 8607.790039 3829730000 1/3/13 8607.790039
8571.530273 8632.009766 8571.080078 8632.009766 4202600000 1/2/13 8632.009766
8302.080078 8447.299805 8298.360352 8443.509766 3204330000 12/31/12 8443.509766
8359.30957 8380.700195 8311.269531 8316.160156 2426680000 12/28/12 8316.160156
8407.080078 8426.950195 8317.519531 8399.830078 2830180000 12/27/12 8399.830078
8431.219727 8443.320312 8383.660156 8395.490234 2285030000 12/26/12 8395.490234
8427.620117 8427.990234 8409.080078 8420.549805 1248960000 12/24/12 8420.549805
8442.349609 8457.599609 8402.709961 8443.150391 5229160000 12/21/12 8443.150391
8463.820312 8516.450195 8457.30957 8516.429688 3686580000 12/20/12 8516.429688
8499.349609 8519.139648 8463.799805 8463.820312 3869800000 12/19/12 8463.820312
8421.080078 8502.459961 8416.070312 8499.349609 4302240000 12/18/12 8499.349609
8346.620117 8408.240234 8346.620117 8407.009766 3455610000 12/17/12 8407.009766
8331 8355.280273 8327.040039 8333.75 3210170000 12/14/12 8333.75
8377.870117 8393.959961 8321.669922 8338.320312 3349960000 12/13/12 8338.320312
8388.259766 8433.55957 8373.200195 8380.879883 3709050000 12/12/12 8380.879883
8342.719727 8392.070312 8342.719727 8366.469727 3650230000 12/11/12 8366.469727
8311.049805 8330.509766 8306.330078 8322.679688 2999430000 12/10/12 8322.679688
8294.599609 8314.349609 8271.259766 8314.299805 3125160000 12/7/12 8314.299805
8265.05957 8281.030273 8246.929688 8280.929688 3229700000 12/6/12 8280.929688
8234.599609 8292.320312 8205.330078 8264.799805 4253920000 12/5/12 8264.799805
8224.660156 8256.959961 8208.650391 8223.870117 3247710000 12/4/12 8223.870117
8260.429688 8298.240234 8219.040039 8223.540039 3074280000 12/3/12 8223.540039
8254.25 8273.419922 8235.230469 8260.429688 3966000000 11/30/12 8260.429688
8236.889648 8269.230469 8214.669922 8256.070312 3356850000 11/29/12 8256.070312
8113.709961 8208.44043 8074.25 8207.360352 3359250000 11/28/12 8207.360352
8187.459961 8210.469727 8146.430176 8150.77002 3323120000 11/27/12 8150.77002
8193.009766 8197.669922 8154.720215 8197.570312 2948960000 11/26/12 8197.570312
8150.379883 8225.519531 8150.379883 8225.509766 1504960000 11/23/12 8225.509766
8095.140137 8112.919922 8080.649902 8112.180176 2667090000 11/21/12 8112.180176
8071.359863 8094.700195 8033.299805 8086.410156 3207160000 11/20/12 8086.410156
8002.25 8080.299805 8002.25 8080.290039 3374800000 11/19/12 8080.290039
7901.600098 7938.910156 7841.759766 7931.549805 4045910000 11/16/12 7931.549805
7905.279785 7942.450195 7865.720215 7896.879883 3928870000 11/15/12 7896.879883
8026.009766 8049.459961 7887.310059 7903.419922 4109510000 11/14/12 7903.419922
8017.209961 8096.660156 8004.439941 8023.22998 3455550000 11/13/12 8023.22998
8066.540039 8067.899902 8052.080078 8054.040039 2567540000 11/12/12 8054.040039
8020.970215 8111.109863 8014.089844 8053.560059 3647350000 11/9/12 8053.560059
8137.220215 8167.919922 8050.830078 8050.830078 3779520000 11/8/12 8050.830078
8242.110352 8242.110352 8098.850098 8138.799805 4356490000 11/7/12 8138.799805
8240.25 8329.219727 8240.25 8312.349609 3306970000 11/6/12 8312.349609
8217.589844 8250.599609 8197.209961 8240.25 2921040000 11/5/12 8240.25
8335.410156 8339.780273 8229.410156 8234.910156 3732480000 11/2/12 8234.910156
8231.669922 8311.679688 8231.669922 8311.360352 3929890000 11/1/12 8311.360352
8190.200195 8252.769531 8185.47998 8221.400391 3577110000 10/31/12 8221.400391
8202.80957 8225.040039 8154.959961 8190.200195 3284910000 10/26/12 8190.200195
8231.490234 8258.709961 8166.189941 8211.910156 3512640000 10/25/12 8211.910156
8219.889648 8237.410156 8169.080078 8179.259766 3385970000 10/24/12 8179.259766
8252.879883 8252.879883 8152.790039 8195.30957 3587670000 10/23/12 8195.30957
8320.780273 8345.379883 8266.580078 8329.179688 3216220000 10/22/12 8329.179688
8423.950195 8423.950195 8301.099609 8324.139648 3875170000 10/19/12 8324.139648
8427.790039 8470.69043 8417.919922 8442.820312 3880030000 10/18/12 8442.820312
8400.959961 8452.980469 8393.879883 8446.509766 3655320000 10/17/12 8446.509766
8293.5 8389.549805 8293.5 8386.469727 3568770000 10/16/12 8386.469727
8244.610352 8298.25 8221.200195 8293.5 3483810000 10/15/12 8293.5
8256.389648 8287.290039 8210.480469 8227.080078 3134750000 10/12/12 8227.080078
8281.830078 8309.669922 8256.530273 8256.589844 3672540000 10/11/12 8256.589844
8271.790039 8282.790039 8215.790039 8229.169922 3225060000 10/10/12 8229.169922
8347.700195 8361.860352 8278.110352 8279.110352 3216320000 10/9/12 8279.110352
8347.980469 8368.719727 8337.389648 8359.110352 2328720000 10/8/12 8359.110352
8410.700195 8442.830078 8361.830078 8384.070312 3172940000 10/5/12 8384.070312
8328.019531 8380.030273 8328.019531 8376.330078 3615860000 10/4/12 8376.330078
8300.339844 8320.610352 8261.099609 8297.5 3531640000 10/3/12 8297.5
8284.269531 8332.209961 8265.240234 8295.110352 3321790000 10/2/12 8295.110352
8276.089844 8352.400391 8266.679688 8284.360352 3505080000 10/1/12 8284.360352
8303.69043 8303.69043 8218.540039 8251 3509230000 9/28/12 8251
8249.980469 8317.30957 8241.44043 8303.740234 3150330000 9/27/12 8303.740234
8252.919922 8254.459961 8201.230469 8221.320312 3565380000 9/26/12 8221.320312
8376.709961 8396.320312 8274.769531 8274.780273 3739900000 9/25/12 8274.780273
8341.879883 8378.94043 8331.490234 8356.55957 3008920000 9/24/12 8356.55957
8411.580078 8421.19043 8375.679688 8377.509766 4833870000 9/21/12 8377.509766
8345.330078 8379.280273 8313.05957 8372.910156 3382520000 9/20/12 8372.910156
8397.790039 8424.139648 8379.169922 8400.480469 3451360000 9/19/12 8400.480469
8388.549805 8404.830078 8369.259766 8387.429688 3377390000 9/18/12 8387.429688
8442.490234 8455.570312 8393.219727 8408.959961 3482430000 9/17/12 8408.959961
8442.150391 8515.599609 8437.919922 8458.870117 5041990000 9/14/12 8458.870117
8262.900391 8427.530273 8248.549805 8407.030273 4606550000 9/13/12 8407.030273
8272.089844 8286.339844 8247.230469 8267.30957 3641200000 9/12/12 8267.30957
8209.259766 8264.290039 8209.259766 8246.139648 3509630000 9/11/12 8246.139648
8221.700195 8242.740234 8191.950195 8192.389648 3223670000 9/10/12 8192.389648
8191.810059 8234.519531 8191.810059 8234.509766 3717620000 9/7/12 8234.509766
8038.029785 8160.560059 8038.029785 8160.560059 3952870000 9/6/12 8160.560059
8001.060059 8016.470215 7975.549805 7992.009766 3389110000 9/5/12 7992.009766
8012.870117 8024.049805 7960.870117 8002.310059 3200310000 9/4/12 8002.310059
8012.990234 8047.959961 7970.75 8014.930176 2938250000 8/31/12 8014.930176
8003.52002 8003.52002 7949.660156 7966.22998 2530280000 8/30/12 7966.22998
8034.97998 8048.209961 8012.149902 8031.649902 2571220000 8/29/12 8031.649902
8026.169922 8058.799805 8014.620117 8033.850098 2629090000 8/28/12 8033.850098
8056.410156 8070.859863 8031.330078 8036.240234 2472500000 8/27/12 8036.240234
7993.430176 8061.870117 7979.339844 8047.870117 2598790000 8/24/12 8047.870117
8063.799805 8063.799805 8001.609863 8011.439941 3008240000 8/23/12 8011.439941
8061.200195 8086.620117 8030.370117 8074.200195 3062690000 8/22/12 8074.200195
8117 8160.419922 8070.290039 8082.680176 3282950000 8/21/12 8082.680176
8088.549805 8096.700195 8058.890137 8094.330078 2766320000 8/20/12 8094.330078
8099.02002 8104.470215 8079.350098 8102.069824 2922990000 8/17/12 8102.069824
8031.390137 8099.129883 8019.02002 8089.990234 3114100000 8/16/12 8089.990234
8009.140137 8039.540039 8003.149902 8029.009766 2655750000 8/15/12 8029.009766
8042.490234 8054.799805 8002.029785 8019.529785 2930900000 8/14/12 8019.529785
8035.299805 8039.439941 7985.529785 8018.640137 2499990000 8/13/12 8018.640137
7994.240234 8045.640137 7973.569824 8044.759766 2767980000 8/10/12 8044.759766
8008 8046.390137 8002.959961 8025 3119610000 8/9/12 8025
7989.680176 8033.379883 7984.879883 8018.240234 3221790000 8/8/12 8018.240234
7997.720215 8049.629883 7997.720215 8017.709961 3682490000 8/7/12 8017.709961
7958.430176 7997.439941 7958.430176 7964.089844 3122050000 8/6/12 7964.089844
7848.319824 7960.049805 7848.319824 7939.549805 3751170000 8/3/12 7939.549805
7791.490234 7823.919922 7710.830078 7765.600098 4193740000 8/2/12 7765.600098
7891.339844 7898.140137 7839.700195 7841.330078 4440920000 8/1/12 7841.330078
7894.700195 7917.410156 7863.209961 7863.930176 3821570000 7/31/12 7863.930176
7898.040039 7939.149902 7885.899902 7911.040039 3212060000 7/30/12 7911.040039
7792.959961 7932.970215 7792.959961 7912.160156 4399010000 7/27/12 7912.160156
7691.75 7770.220215 7691.75 7754.509766 4429300000 7/26/12 7754.509766
7618.080078 7639.330078 7569.040039 7607.569824 3719170000 7/25/12 7607.569824
7667.100098 7668.759766 7538.240234 7590.609863 3891290000 7/24/12 7590.609863
7670.430176 7684.459961 7596.660156 7670.540039 3717180000 7/23/12 7670.540039
7795.359863 7795.359863 7752.189941 7759.589844 3925020000 7/20/12 7759.589844
7843.529785 7871.129883 7821.830078 7849.75 4043360000 7/19/12 7849.75
7768.490234 7846.25 7760.060059 7831.089844 3642630000 7/18/12 7831.089844
7763.149902 7799.660156 7690.509766 7794.77002 3566680000 7/17/12 7794.77002
7741.560059 7759.47998 7705.669922 7743.02002 2862720000 7/16/12 7743.02002
7654.02002 7764.740234 7654.02002 7758.299805 3212930000 7/13/12 7758.299805
7633.640137 7665.169922 7578.589844 7638.649902 3654440000 7/12/12 7638.649902
7667.660156 7704.830078 7643.910156 7685.319824 3426290000 7/11/12 7685.319824
7753.740234 7786.470215 7638.310059 7667.569824 3470600000 7/10/12 7667.569824
7742.02002 7747.100098 7699.959961 7736.399902 2904860000 7/9/12 7736.399902
7768.569824 7768.569824 7722.970215 7756.609863 2745140000 7/6/12 7756.609863
7855.089844 7869.25 7809.410156 7837.77002 3041520000 7/5/12 7837.77002
7838.660156 7905.779785 7834.779785 7901.669922 2116390000 7/3/12 7901.669922
7810.830078 7832.149902 7768.350098 7832.149902 3301650000 7/2/12 7832.149902
7730.02002 7801.839844 7730.02002 7801.839844 4590480000 6/29/12 7801.839844
7544.169922 7598.97998 7500.02002 7597.5 3969370000 6/28/12 7597.5
7546.799805 7610.419922 7538.990234 7598.049805 3286910000 6/27/12 7598.049805
7502.490234 7548.470215 7464.240234 7527.080078 3412940000 6/26/12 7527.080078
7540.209961 7540.209961 7465.72998 7491.870117 3501820000 6/25/12 7491.870117
7609.859863 7632.890137 7578.680176 7616.589844 5271490000 6/22/12 7616.589844
7754.319824 7765.700195 7560.540039 7566.109863 4094470000 6/21/12 7566.109863
7770.27002 7800.620117 7706.049805 7757.919922 3695700000 6/20/12 7757.919922
7704.120117 7797.47998 7703.560059 7766.259766 3815350000 6/19/12 7766.259766
7630.799805 7680.540039 7606.75 7662.290039 3259430000 6/18/12 7662.290039
7613.040039 7666.009766 7604.209961 7664.259766 4401570000 6/15/12 7664.259766
7515.939941 7608.290039 7499.790039 7582.819824 3687720000 6/14/12 7582.819824
7533.600098 7577.709961 7483.350098 7506.419922 3506510000 6/13/12 7506.419922
7459.279785 7558.740234 7456.919922 7557.819824 3442920000 6/12/12 7557.819824
7609.339844 7623.910156 7454.160156 7459.290039 3537530000 6/11/12 7459.290039
7480.009766 7554.560059 7451.430176 7553.77002 3497190000 6/8/12 7553.77002
7584.069824 7614.930176 7509.189941 7519.830078 4258140000 6/7/12 7519.830078
7389.919922 7517.459961 7389.919922 7517.459961 4268360000 6/6/12 7517.459961
7270.399902 7347.680176 7264.75 7338.620117 3403230000 6/5/12 7338.620117
7302.790039 7320.629883 7222.879883 7285.529785 4011960000 6/4/12 7285.529785
7368.410156 7368.419922 7286.779785 7292.22998 0 6/1/12 7292.22998
7477.689941 7512.52002 7387.450195 7463.959961 4557620000 5/31/12 7463.959961
7543.359863 7543.359863 7463.740234 7471.399902 3534290000 5/30/12 7471.399902
7583.399902 7634.640137 7565.910156 7615.029785 3441640000 5/29/12 7615.029785
7543.330078 7567.359863 7514.419922 7534.330078 2872660000 5/25/12 7534.330078
7558.790039 7573.430176 7487.680176 7552.339844 3937670000 5/24/12 7552.339844
7492.910156 7547.060059 7404.890137 7540.899902 4108330000 5/23/12 7540.899902
7555.299805 7616.52002 7506.990234 7542.580078 4123680000 5/22/12 7542.580078
7443.870117 7543.609863 7438.72998 7542.97998 3786750000 5/21/12 7542.97998
7503.759766 7521.120117 7408.959961 7427.740234 4512470000 5/18/12 7427.740234
7588.220215 7595.689941 7480.410156 7480.419922 4664280000 5/17/12 7480.419922
7656.77002 7701.680176 7592.759766 7592.819824 4280420000 5/16/12 7592.819824
7696.009766 7714.839844 7621.640137 7635.810059 4114040000 5/15/12 7635.810059
7739.430176 7754.259766 7699.640137 7705.439941 3688120000 5/14/12 7705.439941
7799.609863 7886.560059 7787.620117 7815.879883 3869070000 5/11/12 7815.879883
7871.810059 7902.22998 7838.25 7852.75 3727990000 5/10/12 7852.75
7802.52002 7871.549805 7749.410156 7820.25 4288540000 5/9/12 7820.25
7901.140137 7901.140137 7800.899902 7887.259766 4261670000 5/8/12 7887.259766
7907.580078 7964.160156 7905.189941 7948.77002 3559390000 5/7/12 7948.77002
8030.029785 8030.029785 7921 7933.290039 3975140000 5/4/12 7933.290039
8123.02002 8126.290039 8035.069824 8049.890137 4004910000 5/3/12 8049.890137
8164.02002 8164.02002 8074.629883 8124.319824 3803860000 5/2/12 8124.319824
8115.060059 8211.650391 8104.839844 8164.040039 3807950000 5/1/12 8164.040039
8132.950195 8133.959961 8093.939941 8119.060059 3574010000 4/30/12 8119.060059
8143.540039 8164.149902 8107.72998 8151.910156 3645830000 4/27/12 8151.910156
8051.140137 8132.069824 8041.660156 8123.069824 4034700000 4/26/12 8123.069824
8037.169922 8072.5 8028.97998 8070.790039 3998430000 4/25/12 8070.790039
7952.040039 8006.709961 7949.709961 7988.009766 3617100000 4/24/12 7988.009766
7936.419922 7945.419922 7877.720215 7940.740234 3654860000 4/23/12 7940.740234

NYSE Time Series Graph

Adj Close 42846 42845 42844 42843 42842 42838 42837 42836 42835 42832 42831 42830 42829 42828 42825 42824 42823 42822 42821 42818 42817 42816 42815 42814 42811 42810 42809 42808 42807 42804 42803 42802 42801 42800 42797 42796 42795 42794 42793 42790 42789 42788 42787 42783 42782 42781 42780 42779 42776 427 75 42774 42773 42772 42769 42768 42767 42766 42765 42762 42761 42760 42759 42758 42755 42754 42753 42752 42748 42747 42746 42745 42744 42741 42740 42739 42738 42734 42733 42732 42731 42727 42726 42725 42724 42723 42720 42719 42718 42717 42716 42713 42712 42711 42710 42709 42706 42705 42704 42703 42702 42699 42697 42696 42695 42692 42691 42690 42689 42688 42685 42684 42683 42682 42681 42678 42677 42676 42675 42674 42671 42670 42669 42668 42667 42664 42663 42662 42661 42660 42657 42656 42655 42654 42653 42650 42649 42648 42647 42646 42643 42642 42641 42640 42639 42636 42635 42634 42633 42632 42629 42628 42627 42626 42625 42622 42621 42620 42619 42615 42614 42613 42612 42611 42608 42607 42606 42605 42604 42601 42600 42599 42598 42597 42594 42593 42592 42591 42590 42587 42586 42585 42584 42583 42580 42579 42578 42577 42576 42573 42572 42571 42570 42569 42566 42565 42564 42563 42562 42559 42558 42557 42556 42552 42551 42550 42549 42548 42545 42544 42543 42542 42541 42538 42537 42536 42535 42534 42531 42530 42529 42528 42527 42524 42523 42522 42521 42517 42516 42515 42514 42513 42510 42509 42508 42507 42506 42503 42502 42501 42500 42499 42496 42495 42494 42493 42492 42489 42488 42487 42486 42485 42482 42481 42480 42479 42478 42475 42474 42473 42472 42471 42468 42467 42466 42465 42464 42461 42460 42459 42458 42457 42453 42452 42451 42450 42447 42446 42445 42444 42443 42440 42439 42438 42437 42436 42433 42432 42431 42430 42429 42426 42425 42424 42423 42422 42419 42418 42417 42416 42412 42411 42410 42409 42408 42405 42404 42403 42402 42401 42398 42397 42396 42395 42394 42391 42390 42389 42388 42384 42383 42382 42381 42380 42377 42376 42375 42374 42373 42369 42368 42367 42366 42362 42361 42360 42359 42356 42355 42354 42353 42352 42349 42348 42347 42346 42345 42342 42341 42340 42339 42338 42335 42333 42332 42331 42328 42327 42326 42325 42324 42321 42320 42319 42318 42317 42314 42313 42312 42311 42310 42307 42306 42305 42304 42303 42300 42299 42298 42297 42296 42293 42292 42291 42290 42289 42286 42285 42284 42283 42282 42279 42278 42277 42276 42275 42272 42271 42270 42269 42268 42265 42264 42263 42262 42261 42258 42257 42256 42255 42251 42250 42249 42248 42247 42244 42243 42242 42241 42240 42237 42236 42235 42234 42233 42230 42229 42228 42227 42226 42223 42222 42221 42220 42219 42216 42215 42214 42213 42212 42209 42208 42207 42206 42205 42202 42201 42200 42199 42198 42195 42194 42193 42192 42191 42187 42186 42185 42184 42181 42180 42179 42178 42177 42174 42173 42172 42171 42170 42167 42166 42165 42164 42163 42160 42159 42158 42157 42156 42153 42152 42151 42150 42146 42145 42144 42143 42142 42139 42138 42137 42136 42135 42132 42131 42130 42129 42128 42125 42124 42123 42122 42121 42118 42117 42116 42115 42114 42111 42110 42109 42108 42107 42104 42103 42102 42101 42100 42096 42095 42094 42093 42090 42089 42088 42087 42086 42083 42082 42081 42080 42079 42076 42075 42074 42073 42072 42069 42068 42067 42066 42065 42062 42061 42060 42059 42058 42055 42054 42053 42052 42048 42047 42046 42045 42044 42041 42040 42039 42038 42037 42034 42033 42032 42031 42030 42027 42026 42025 42024 42020 42019 42018 42017 42016 42013 42012 42011 42010 42009 42006 42004 42003 42002 41999 41997 41996 41995 41992 41991 41990 41989 41988 41985 41984 41983 41982 41981 41978 41977 41976 41975 41974 41971 41969 41968 41967 41964 41963 41962 41961 41960 41957 41956 41955 41954 41953 41950 41949 41948 41947 41946 41943 41942 41941 41940 41939 41936 41935 41934 41933 41932 41929 41928 41927 41926 41925 41922 41921 41920 41919 41918 41915 41914 41913 41912 41911 41908 41907 41906 41905 41904 41901 41900 41899 41898 41897 41894 41893 41892 41891 41890 41887 41886 41885 41884 41880 41879 41878 41877 41876 41873 41872 41871 41870 41869 41866 41865 41864 41863 41862 41859 41858 41857 41856 41855 41852 41851 41850 41849 41848 41845 41844 41843 41842 41841 41838 41837 41836 41835 41834 41831 41830 41829 41828 41827 41823 41822 41821 41820 41817 41816 41815 41814 41813 41810 41809 41808 41807 41806 41803 41802 41801 41800 41799 41796 41795 41794 41793 41792 41789 41788 41787 41786 41782 41781 41780 41779 41778 41775 41774 41773 41772 41771 41768 41767 41766 41765 41764 41761 41760 41759 41758 41757 41754 41753 41752 41751 41750 41746 41745 41744 41743 41740 41739 41738 41737 41736 41733 41732 41731 41730 41729 41726 41725 41724 41723 41722 41719 41718 41717 41716 41715 41712 41711 41710 41709 41708 41705 41704 41703 41702 41701 41698 41697 41696 41695 41694 41691 41690 41689 41688 41684 41683 41682 41681 41680 41677 41676 41675 41674 41673 41670 41669 41668 41667 41666 41663 41662 41661 41660 41656 41655 41654 41653 41652 41649 41648 41647 41646 41645 41642 41641 41639 41638 41635 41634 41632 41631 41628 41627 41626 41625 41624 41621 41620 41619 41618 41617 41614 41613 41612 41611 41610 41607 41605 41604 41603 41600 41599 41598 41597 41596 41593 41592 41591 41590 41589 41586 41585 41584 41583 41582 41579 41578 41577 41576 41575 41572 41571 41570 41569 41568 41565 41564 41563 41562 41561 41558 41557 41556 41555 41554 41551 41550 41549 41548 41547 41544 41543 41542 41541 41540 41537 41536 41535 41534 41533 41530 41529 41528 41527 41526 41523 41522 41521 41520 41516 41515 41514 41513 41512 41509 41508 41507 41506 41505 41502 41501 41500 41499 41498 41495 41494 41493 41492 41491 41488 41487 41486 41485 41484 41481 41480 41479 41478 41477 41474 41473 41472 41471 41470 41467 41466 41465 41464 41463 41460 41458 41457 41456 41453 41452 41451 41450 41449 41446 41445 41444 41443 41442 41439 41438 41437 41436 41435 41432 41431 41430 41429 41428 41425 41424 41423 41422 41418 41417 41416 41415 41414 41411 41410 41409 41408 41407 41404 41403 41402 41401 41400 41397 41396 41395 41394 41393 41390 41389 41388 41387 41386 41383 41382 41381 41380 41379 41376 41375 41374 41373 41372 41369 41368 41367 41366 41365 41361 41360 41359 41358 41355 41354 41353 41352 41351 41348 41347 41346 41345 41344 41341 41340 41339 41338 41337 41334 41333 41332 41331 41330 41327 41326 41325 41324 41320 41319 41318 41317 41316 41313 41312 41311 41310 41309 41306 41305 41304 41303 41302 41299 41298 41297 41296 41292 41291 41290 41289 41288 41285 41284 41283 41282 41281 41278 41277 41276 41274 41271 41270 41269 41267 41264 41263 41262 41261 41260 41257 41256 41255 41254 41253 41250 41249 41248 41247 41246 41243 41242 41241 41240 41239 41236 41234 41233 41232 41229 41228 41227 41226 41225 41222 41221 41220 41219 41218 41215 41214 41213 41208 41207 41206 41205 41204 41201 41200 41199 41198 41197 41194 41193 41192 41191 41190 41187 41186 41185 41184 41183 41180 41179 41178 41177 41176 41173 41172 41171 41170 41169 41166 41165 41164 41163 41162 41159 41158 41157 41156 41152 41151 41150 41149 41148 41145 41144 41143 41142 41141 41138 41137 41136 41135 41134 41131 41130 41129 41128 41127 41124 41123 41122 41121 41120 41117 41116 41115 41114 41113 41110 41109 41108 41107 41106 41103 41102 41101 41100 41099 41096 41095 41093 41092 41089 41088 41087 41086 41085 41082 41081 41080 41079 41078 41075 41074 41073 41072 41071 41068 41067 41066 41065 41064 41061 41060 41059 41058 41054 41053 41052 41051 41050 41047 41046 41045 41044 41043 41040 41039 41038 41037 41036 41033 41032 41031 41030 41029 41026 41025 41024 41023 41022 11389.139648 11426.910156 11342.419921999999 11378.580078000001 11427.080078000001 11324.530273 11423.150390999999 11473.620117 11464.339844 11445.580078000001 11457.290039 11423.360352 11470.540039 11463.910156 11492.849609000001 11519.839844 11496.669921999999 11493.839844 11414.330078000001 11418.889648 11430.889648 11426.690430000001 11420.429688 11556.929688 11589.009765999999 11600.240234000001 11590.320312 11459.299805000001 11519.440430000001 11500.769531 11457.650390999999 11448.219727 11506.330078000001 11547.790039 11598.37011 7 11575.919921999999 11661.219727 11512.400390999999 11558.360352 11541.290039 11556.150390999999 11550.190430000001 11578.259765999999 11510.919921999999 11504.200194999999 11514.400390999999 11468.879883 11433.929688 11377.719727 11327.679688 11251.809569999999 11243.389648 11264.110352 11310.75 11215.379883 11207.240234000001 11222.959961 11205.240234000001 11283.190430000001 11313.129883 11339.049805000001 11249.280273 11170.620117 11192.790039 11148.849609000001 11196.099609000001 11196.290039 11227.169921999999 11204.150390999999 11226.780273 11183.330078000001 11169.790039 11237.620117 11247.690430000001 11246.540039 11154.349609000001 11056.900390999999 11 074.330078000001 11058.879883 11146.400390999999 11128.799805000001 11114.139648 11142.570312 11172.190430000001 11128.540039 11125.219727 11131.889648 11098.669921999999 11237.169921999999 11177.280273 11191.790039 11149.959961 11114.610352 10970.780273 10910.900390999999 10838.580078000001 10828.990234000001 10838.459961 10817.700194999999 10808.629883 10878.089844 10835.900390999999 10820.179688 10791.839844 10709.509765999999 10740.080078000001 10699.429688 10745.509765999999 10679.769531 10652.240234000001 10683.410156 10643.410156 10530.559569999999 10500.160156 10289.349609000001 10307.639648 10334.5 10414.049805000001 10481.889648 10476.620117 10503.059569999999 10528.190430000001 10550.190430000001 10591.299805000001 10571.879883 10597.360352 10600.919921999999 10567.809569999999 10492.860352 10521.299805000001 10522.940430000001 10560.269531 10548 10682.669921999999 10626.919921999999 10675.740234000001 10683.940430000001 10629.150390999999 10690.769531 10721.740234000001 10643.519531 10753.450194999999 10665.339844 10624.879883 10717.990234000001 10793.660156 10708.370117 10560.25 10564.299805000001 10532.269531 10602.940430000001 10511.400390999999 10535.360352 10741.240234000001 10613.530273 10882.330078000001 10890.179688 10890.790039 10856.919921999999 10771.929688 10764.75 10797.540039 10811.349609000001 10749.330078000001 10784.370117 10791.179688 10847.490234000001 10815.919921999999 10829.150390999999 10863.009765999999 10824.639648 10809.740234000001 10858.5 10822.410156 10836.150390999999 10774.980469 10804.509765999999 10788.009765999999 10782.870117 10707.129883 10695.139648 10661.129883 10730.200194999999 10785.509765999999 10744.160156 10739.769531 10772.990234000001 10752.429688 10805.040039 10758.620117 10793.099609000001 10758.540039 10793.169921999999 10773.120117 10786.629883 10734.200194999999 10726.790039 10627.200194999999 10571.780273 10413.969727 10441.580078000001 10409.540039 10515.759765999999 10489.759765999999 10350.530273 10161.160156 9973.5400389999995 10183.509765999999 10641.169921999999 10473.059569999999 10490.780273 10450.030273 10347.940430000001 10322.839844 10297.160156 10294.589844 10349.179688 10446.099609000001 10589.820312 10638.360352 10599.219727 10554.820312 10487.940430000001 10487.580078000001 10454.929688 10441 10469.519531 10439.610352 10446.580078000001 10353.559569999999 10226.559569999999 10250.490234000001 10192.480469 10239.650390999999 10257.610352 10332.469727 10228.059569999999 10334.379883 10332.240234000001 10424.110352 10291.589844 10308.830078000001 10281.320312 10286.240234000001 10365.830078000001 10496.330078000001 10436.919921999999 10480.450194999999 10571.830078000001 10522.580078000001 10465.650390999999 10511 10454.820312 10527.790039 10517.299805000001 10424.929688 10355.570312 10360.240234000001 10359.509765999999 10238.690430000001 10114.580078000001 10119.690430000001 10045.150390999999 10159.849609000001 10061.080078000001 10183 10219.959961 10207.370117 10236.950194999999 10190.410156 10106.440430000001 10086.599609000001 10099.679688 10194.200194999999 10219.690430000001 10223.429688 10190.400390999999 10084.169921999999 10013.599609000001 10074.269531 10104.190430000001 9918.0703119999998 9924.8095699999994 9868.5195309999999 10006.190430000001 9968.4101559999999 9907.9697269999997 9837.5898440000001 9771 9559.5302730000003 9619.7900389999995 9625.2695309999999 9506.0703119999998 9494.3203119999998 9616.3203119999998 9485.9599610000005 9504.9804690000001 9532.2802730000003 9375.3896480000003 9229.6796880000002 9029.8798829999996 9176.7197269999997 9187.7900389999995 9231.3300780000009 9390.3300780000009 9534.2998050000006 9495.2099610000005 9413.7802730000003 9616.6904300000006 9632.7001949999994 9397.7900389999995 9373.7802730000003 9429.1103519999997 9262.9902340000008 9426.9101559999999 9226.5703119999998 9156.8398440000001 9301.7402340000008 9299.6201170000004 9516.5498050000006 9374.2304690000001 9576.5195309999999 9527.6601559999999 9528.7695309999999 9650.4199219999991 9868.2597659999992 10028.059569999999 10001.559569999999 10143.419921999999 10225.830078000001 10306.599609000001 10217.400390999999 10258.549805000001 10276.280273 10112.400390999999 10023.030273 9967.6396480000003 10112.629883 10267.830078000001 10110.940430000001 9986.7597659999992 9976.6503909999992 10172.040039 10162.370117 10198.370117 10304.530273 10408.860352 10257.379883 10389.200194999999 10519.589844 10409.589844 10450.530273 10450.360352 10449.719727 10421.410156 10444.200194999999 10431.459961 10429.599609000001 10285.759765999999 10299.400390999999 10155.070312 10235.950194999999 10399.900390999999 10432.349609000001 10415.190430000001 10513.360352 10548.360352 10563.959961 10609.91992199 9999 10579.870117 10460.959961 10498.160156 10538.200194999999 10400.179688 10464.620117 10506.509765999999 10448.830078000001 10306.440430000001 10383.419921999999 10391.599609000001 10421.910156 10378.269531 10229.669921999999 10262.940430000001 10356.490234000001 10361.259765999999 10361.040039 10258.519531 10156.379883 10167.929688 9973.5595699999994 9820.9501949999994 9799.6904300000006 9622.0703119999998 9601.4199219999991 9857.2597659999992 9837.8095699999994 9867.9003909999992 9912.5996090000008 10066.070312 10031.599609000001 10215.540039 10236.719727 10105.870117 9988.5898440000001 10040.219727 10019.389648 9988.9101559999999 10109.679688 9871.8603519999997 10049.290039 10013.360352 9874.6699219999991 10176.5 10242.059569999999 10230.509765999999 9979.6699219999991 9692.3896480000003 9789.9404300000006 10195.690430000001 10475.75 10687.030273 10792.799805000001 10818.570312 10782.240234000001 10745.309569999999 10779.459961 10802.089844 10906.049805000001 10763.150390999999 10799.440430000001 10847.849609000001 10824.700194999999 10841.259765999999 10882.280273 10881.75 10883.910156 10790.179688 10656.610352 10721.950194999999 10840.730469 10899.860352 10919 10969.490234000001 10987.169921999999 11024.870117 10958.830078000001 10993.259765999999 10944.849609000001 10853.919921999999 10689.509765999999 10636.799805000001 10829.320312 10782.679688 10864.820312 10858.990234000001 10805.200194999999 10790.330078000001 11040.309569999999 11035.730469 11066.139648 11149.360352 11129.610352 11038.959961 11100.469727 11013.660156 10997.660156 10949.540039 11009.910156 11080.509765999999 11057.990234000001 10915.639648 10917.820312 10979.330078000001 11000.389648 11107.929688 11080.889648 11061.679688 11056.299805000001 11132.740234000001 11143.349609000001 11065.320312 11197.690430000001 11239.660156 11210.240234000001 11213.150390999999 11227.889648 11228.349609000001 11207.330078000001 11117 11113.169921999999 11140.740234000001 11196.5 11036.400390999999 11015.990234000001 11049.339844 11173.280273 11140.360352 11049.740234000001 11154.110352 11203.080078000001 11167.309569999999 11192.929688 11191.480469 11144.450194999999 11100.379883 11116.570312 11058.450194999999 11169.75 11171.059569999999 11108.070312 11056.759765999999 11112.679688 11065.389648 11032.990234000001 11013.240234000001 11033.120117 10953.160156 10891.610352 10899.190430000001 10989.160156 10875.139648 10865.150390999999 10897.509765999999 11019.75 11070.889648 11070.530273 10931.360352 11019.719727 10862.429688 10881.179688 10751.019531 10820.870117 10678.759765999999 10678.410156 10866.620117 10842.169921999999 11014.259765999999 11004.679688 11051.219727 11102.820312 11062.790039 11082.099609000001 11117.929688 11122.110352 11074.580078000001 11108.669921999999 11038.259765999999 11064.089844 11054.469727 11042.690430000001 10995.309569999999 10889.049805000001 10915.139648 10826.589844 10847.509765999999 10896.059569999999 10775.040039 10847.410156 10669.030273 10537.219727 10691.629883 10603.860352 10781.830078000001 10847.150390999999 10788.330078000001 10859.349609000001 10720.400390999999 10658.620117 10660.320312 10514.599609000001 10565.410156 10622.959961 10640.740234000001 10711.410156 10800.540039 10627.129883 10514.870117 10607.679688 10830.919921999999 10839.240234000001 10932.990234000001 10988.009765999999 10985.400390999999 10955.110352 10951.759765999999 10919.990234000001 10890.240234000001 10831.620117 10603.509765999999 10390.019531 10411.179688 10500.509765999999 10690.150390999999 10662.240234000001 10821.200194999999 10863.540039 10970.259765999999 10952.299805000001 10987.299805000001 10940.120117 10888.559569999999 10955.410156 11047.910156 11029.370117 11041.419921999999 11025.740234000001 10937.969727 10927.480469 10941.700194999999 10883.25 10880.629883 10868.919921999999 10884.030273 10907.530273 10892.559569999999 10864.580078000001 10843.540039 10824.070312 10758.070312 10808.669921999999 10845 10712.190430000001 10646.660156 10677.879883 10544.419921999999 10582.620117 10519.280273 10405.809569999999 10500.780273 10327.339844 10250.540039 10123.730469 10109.690430000001 10185.910156 10166.740234000001 10293.139648 10409.379883 10645.669921999999 10484.549805000001 10647.509765999999 10635.490234000001 10555.709961 10571.549805000001 10702.929688 10749.049805000001 10798.879883 10722.209961 10885.599609000001 10815.419921999999 10892.639648 10989.570312 11024.059569999999 10973.740234000001 10980.139648 10909.309569999999 10911.389648 10975.990234000001 10972.209961 10945.610352 11007.389648 11073.410156 11030.400390999999 11063.549805000001 11038.120117 11046.290039 11009.700194999999 11037.889648 11025.370117 11005.360352 10947.330078000001 10982.830078000001 10949.480469 10929.660156 10886.509765999999 10796.040039 10802.629883 10756.179688 10705.780273 10722.790039 10691.099609000001 10583.790039 10653.419921999999 10657.320312 10766.679688 10692.169921999999 10726.429688 10929.790039 10936.700194999999 10987.240234000001 10985.809569999999 11038.559569999999 11023.900390999999 11016.240234000001 10957.669921999999 10985.919921999999 10890.440430000001 11017.870117 10965.629883 10991.469727 10936.349609000001 10941.339844 11005.5 10963.160156 11035.809569999999 11104.719727 11050.339844 11046.610352 10979.419921999999 10974.429688 10949.450194999999 10962.870117 10921.990234000001 11014.089844 11018.110352 11003.080078000001 10975.540039 10886.009765999999 10863.219727 10856.219727 10825.030273 10872.690430000001 10914.200194999999 10918.620117 10904.219727 10847.690430000001 10776.780273 10770.330078000001 10772.009765999999 10756.309569999999 10752.110352 10702.730469 10720.620117 10681.870117 10644.519531 10620.440430000001 10541.950194999999 10618.639648 10603.179688 10568.370117 10656.120117 10702.860352 10703.5 10606.690430000001 10610.650390999999 10626.839844 10568.679688 10630.139648 10629.990234000001 10629.339844 10627.169921999999 10583.650390999999 10526.519531 10505.009765999999 10575.910156 10581.889648 10599.019531 10559.349609000001 10532.830078000001 10505.790039 10401.980469 10359.419921999999 10280.940430000001 10366.809569999999 10554.940430000001 10452.009765999999 10407.419921999999 10517.049805000001 10598.480469 10616.870117 10584.309569999999 10527.769531 10434.870117 10373.440430000001 10359.360352 10417.059569999999 10362.059569999999 10392.219727 10400.700194999999 10359.509765999999 10441.450194999999 10377.019531 10285.080078000001 10297.740234000001 10418.990234000001 10425.639648 10486.150390999999 10511.910156 10525.519531 10482.839844 10489.969727 10329.790039 10425.860352 10397.809569999999 10349.959961 10353.780273 10369.519531 10306.900390999999 10316.889648 10254.240234000001 10319.120117 10282.530273 10228.580078000001 10173.769531 10170.370117 10050.400390999999 10055.339844 9940.2197269999997 9809.0302730000003 9816.9697269999997 9741.5800780000009 9967.6503909999992 10048.690430000001 9962.9199219999991 10066.839844 9981.3496090000008 10034.440430000001 10269.389648 10368.889648 10366.009765999999 10343.459961 10376.230469 10385.389648 10343.080078000001 10256.150390999999 10371.129883 10325.740234000001 10320.910156 10327.330078000001 10270.049805000001 10296.769531 10283.419921999999 10400.320312 10357.839844 10353.219727 10331.669921999999 10284.400390999999 10246.669921999999 10196.070312 10151.530273 10154.200194999999 9989.0800780000009 10024.969727 9954.8398440000001 9949.5800780000009 9991.4599610000005 10114.669921999999 10146.259765999999 10131.209961 10016.740234000001 10064.860352 10086.709961 10137.019531 10183.230469 10182.990234000001 10167.889648 10176.200194999999 10205.719727 10162.400390999999 10096.440430000001 10135.610352 10167.150390999999 10189.799805000001 10130.509765999999 10079.889648 10009.820312 10042.940430000001 10032.139648 9924.3701170000004 10059.490234000001 10011.910156 10064.110352 10018.1503 90999999 10009.639648 10054.379883 10108.429688 10053.860352 10053.860352 10029.190430000001 9990.3300780000009 10056.589844 9982.6796880000002 9984.6298829999996 9934.8398440000001 9845 9726.6201170000004 9797.1796880000002 9761.7597659999992 9693.9697269999997 9497.0195309999999 9483.1601559999999 9597.5400389999995 9675.7099610000005 9619.1904300000006 9689.2900389999995 9693.2695309999999 9621.2402340000008 9684.1699219999991 9726.2597659999992 9698.9501949999994 9715.2099610000005 9733.0302730000003 9769.7304690000001 9854.7597659999992 9887.8798829999996 9738.9296880000002 9704.4902340000008 9635.0800780000009 9607.3203119999998 9655.3798829999996 9620.7099610000005 9539.9296880000002 9439.6904300000006 9420.3496090000008 9400.2402340000008 9333.4902340000008 9270.6601559999999 9315.8203119999998 9309.0703119999998 9288.2304690000001 9432.5097659999992 9474.7695309999999 9425.7802730000003 9339.3798829999996 9421.5595699999994 9385.8896480000003 9465.5898440000001 9489.2900389999995 9593.5 9630.5703119999998 9609.0302730000003 9622.1103519999997 9634.7001949999994 9568.2597659999992 9614.3203119999998 9671.5996090000008 9690.0703119999998 9673.4003909999992 9558.8300780000009 9556.1699219999991 9571.7900389999995 9620.1298829999996 9635.0595699999994 9605.0400389999995 9659.6298829999996 9650.5800780000009 9618.5 9587.2001949999994 9523.7900389999995 9489 9520.9501949999994 9498.5 9493.2597659999992 9340.6796880000002 9341.4003909999992 9266.2998050000006 9214.1699219999991 9135.0898440000001 9144.7197269999997 9167.8798829999996 9112.6904300000006 9143.5498050000006 9067.2695309999999 8989.2597659999992 8892.0195309999999 9018.5400389999995 8995.9697269999997 9255.7001949999994 9399.6298829999996 9337.8896480000003 9263.6904300000006 9331.3701170000004 9189.4296880000002 9255.4804690000001 9358 9355.4101559999999 9260.4804690000001 9178.4101559999999 9320.0800780000009 9357.0800780000009 9302.2695309999999 9460.0498050000006 9422.4902340000008 9494.1601559999999 9442.2304690000001 9466.2900389999995 9508.0400389999995 9598.2695309999999 9587.5195309999999 9576.4101559999999 9489.3095699999994 9551.4101559999999 9515.8603519999997 9437.1699219999991 9442.7597659999992 9409.2197269999997 9463.3203119999998 9409.0097659999992 9348.9003909999992 9340.4599610000005 9246.7197269999997 9175.7802730000003 9276.8798829999996 9245.2197269999997 9169.9003909999992 9188.8603519999997 9146.4501949999994 9113.7998050000006 9019.9003909999992 8994.1201170000004 8921.1796880000002 8948.3496090000008 9086.4199219999991 8953.9404300000006 9188.25 9234.0195309999999 9189.0800780000009 9088.3798829999996 9051.5703119999998 9000.2402340000008 9027.8300780000009 8983.3896480000003 9092.8896480000003 9107.7597659999992 9107.0400389999995 9070.4404300000006 9083.7001949999994 9022.9599610000005 9065.7802730000003 9009.6601559999999 9081.0898440000001 9017.6601559999999 9045.4404300000006 9116.6201170000004 9127.9599610000005 9057.0195309999999 9059.9599610000005 9082.2402340000008 9054.4404300000006 9013.4296880000002 8996.9697269999997 8978.0898440000001 8901.0400389999995 8874.1904300000006 8868.7197269999997 8875.3300780000009 8766.1699219999991 8719.4003909999992 8894.6298829999996 8810.2900389999995 8883.6298829999996 9004.3896480000003 8933.2197269999997 8953.0703119999998 8955.5996090000008 8957.6103519999997 8919.0195309999999 8935.2304690000001 8893.7402340000008 8934.2402340000008 8920.1298829999996 8852.7900389999995 8965.1201170000004 8894.7099610000005 8904.3095699999994 8935.6396480000003 8880.0097659999992 8904.5302730000003 8856.5898440000001 8828.6601559999999 8832.7 5 8792.6298829999996 8766.5400389999995 8710.5595699999994 8733.0996090000008 8717.4404300000006 8712.4003909999992 8713.75 8636.0996090000008 8604.3798829999996 8636.9101559999999 8667.6796880000002 8607.7900389999995 8632.0097659999992 8443.5097659999992 8316.1601559999999 8399.8300780000009 8395.4902340000008 8420.5498050000006 8443.1503909999992 8516.4296880000002 8463.8203119999998 8499.3496090000008 8407.0097659999992 8333.75 8338.3203119999998 8380.8798829999996 8366.4697269999997 8322.6796880000002 8314.2998050000006 8280.9296880000002 8264.7998050000006 8223.8701170000004 8223.5400389999995 8260.4296880000002 8256.0703119999998 8207.3603519999997 8150.7700199999999 8197.5703119999998 8225.5097659999992 8112.1801759999998 8086.4101559999999 8080.2900390000004 7931.5498049999997 7896.8798829999996 7903.419922 8023.2299800000001 8054.0400390000004 8053.5600590000004 8050.830078 8138.7998049999997 8312.3496090000008 8240.25 8234.9101559999999 8311.3603519999997 8221.4003909999992 8190.2001950000003 8211.9101559999999 8179.2597660000001 8195.3095699999994 8329.1796880000002 8324.1396480000003 8442.8203119999998 8446.5097659999992 8386.4697269999997 8293.5 8227.0800780000009 8256.5898440000001 8229.1699219999991 8279.1103519999997 8359.1103519999997 8384.0703119999998 8376.3300780000009 8297.5 8295.1103519999997 8284.3603519999997 8251 8303.7402340000008 8221.3203119999998 8274.780273 0000003 8356.5595699999994 8377.5097659999992 8372.9101559999999 8400.4804690000001 8387.4296880000002 8408.9599610000005 8458.8701170000004 8407.0302730000003 8267.3095699999994 8246.1396480000003 8192.3896480000003 8234.5097659999992 8160.5600590000004 7992.0097660000001 8002.3100590000004 8014.9301759999998 7966.2299800000001 8031.6499020000001 8033.8500979999999 8036.2402339999999 8047.8701170000004 8011.4399409999996 8074.2001950000003 8082.6801759999998 8094.330078 8102.0698240000002 8089.9902339999999 8029.0097660000001 8019.5297849999997 8018.6401370000003 8044.7597660000001 8025 8018.2402339999999 8017.7099609999996 7964.0898440000001 7939.5498049999997 7765.6000979999999 7841.330078 7863.9301759999998 7911.0400390000004 7912.1601559999999 7754.5097660000001 7607.5698240000002 7590.6098629999997 7670.5400390000004 7759.5898440000001 7849.75 7831.0898440000001 7794.7700199999999 7743.0200199999999 7758.2998049999997 7638.6499020000001 7685.3198240000002 7667.5698240000002 7736.3999020000001 7756.6098629999997 7837.7700199999999 7901.669922 7832.1499020000001 7801.8398440000001 7597.5 7598.0498049999997 7527.080078 7491.8701170000004 7616.5898440000001 7566.1098629999997 7757.919922 7766.2597660000001 7662.2900390000004 7664.2597660000001 7582.8198240000002 7506.419922 7557.8198240000002 7459.2900390000004 7553.7700199999999 7519.830078 7517.4599609999996 7338.6201170000004 7285.5 297849999997 7292.2299800000001 7463.9599609999996 7471.3999020000001 7615.0297849999997 7534.330078 7552.3398440000001 7540.8999020000001 7542.580078 7542.9799800000001 7427.7402339999999 7480.419922 7592.8198240000002 7635.8100590000004 7705.4399409999996 7815.8798829999996 7852.75 7820.25 7887.2597660000001 7948.7700199999999 7933.2900390000004 8049.8901370000003 8124.3198240000002 8164.0400390000004 8119.0600590000004 8151.9101559999999 8123.0698240000002 8070.7900390000004 7988.0097660000001 7940.7402339999999

NYSE Moving Averages

Adj Close Date 5 Day Moving Average 30 Day Moving Average 90 Day Moving Average
11389.139648 4/21/17
11426.910156 4/20/17
11342.419922 4/19/17
11378.580078 4/18/17
11427.080078 4/17/17 11392.8259764
11324.530273 4/13/17 11379.9041014
11423.150391 4/12/17 11379.1521484
11473.620117 4/11/17 11405.3921874
11464.339844 4/10/17 11422.5441406
11445.580078 4/7/17 11426.2441406
11457.290039 4/6/17 11452.7960938
11423.360352 4/5/17 11452.838086
11470.540039 4/4/17 11452.2220704
11463.910156 4/3/17 11452.1361328
11492.849609 3/31/17 11461.590039
11519.839844 3/30/17 11474.1
11496.669922 3/29/17 11488.761914
11493.839844 3/28/17 11493.421875
11414.330078 3/27/17 11483.5058594
11418.889648 3/24/17 11468.7138672
11430.889648 3/23/17 11450.923828
11426.69043 3/22/17 11436.9279296
11420.429688 3/21/17 11422.2458984
11556.929688 3/20/17 11450.7658204
11589.009766 3/17/17 11484.789844
11600.240234 3/16/17 11518.6599612
11590.320312 3/15/17 11551.3859376
11459.299805 3/14/17 11559.159961
11519.44043 3/13/17 11551.6621094
11500.769531 3/10/17 11534.0140624 11461.3629882667
11457.650391 3/9/17 11505.4960938 11463.6466797
11448.219727 3/8/17 11477.0759768 11464.3569987333
11506.330078 3/7/17 11486.4820314 11469.8206706
11547.790039 3/6/17 11492.1519532 11475.4610026333
11598.370117 3/3/17 11511.6720704 11481.1706706
11575.919922 3/2/17 11535.3259766 11489.5503255667
11661.219727 3/1/17 11577.9259766 11497.4859701
11512.400391 2/28/17 11579.1400392 11498.7786459
11558.360352 2/27/17 11581.2541018 11501.9126628333
11541.290039 2/24/17 11569.8380862 11505.1029948667
11556.150391 2/23/17 11565.88418 11508.3983399333
11550.19043 2/22/17 11543.6783206 11512.6260092
11578.259766 2/21/17 11556.8501956 11516.2166667667
11510.919922 2/17/17 11547.3621096 11517.7836589667
11504.200195 2/16/17 11539.9441408 11518.1620118333
11514.400391 2/15/17 11531.5941408 11517.9806967333
11468.879883 2/14/17 11515.3320314 11517.0543621
11433.929688 2/13/17 11486.4660158 11515.0573569
11377.719727 2/10/17 11459.8259768 11513.8370118667
11327.679688 2/9/17 11424.5218754 11510.7966798667
11251.80957 2/8/17 11372.0037112 11504.8273439333
11243.389648 2/7/17 11326.9056642 11498.7173178667
11264.110352 2/6/17 11292.941797 11493.5066733333
11310.75 2/3/17 11279.5478516 11485.3006837333
11215.379883 2/2/17 11257.0878906 11472.8463543
11207.240234 2/1/17 11248.1740234 11459.7463543
11222.959961 1/31/17 11244.088086 11447.5010092667
11205.240234 1/30/17 11232.3140624 11439.0323569
11283.19043 1/27/17 11226.8021484 11431.1573569
11313.129883 1/26/17 11246.3521484 11424.9027019667
11339.049805 1/25/17 11272.7140626 11420.9493491
11249.280273 1/24/17 11277.978125 11414.3180339667
11170.620117 1/23/17 11271.0541016 11403.1277019333
11192.790039 1/20/17 11252.9740234 11391.2943686
11148.849609 1/19/17 11220.1179686 11376.3103516667
11196.099609 1/18/17 11191.5279294 11363.6496745667
11196.290039 1/17/17 11180.9298826 11348.1520183
11227.169922 1/13/17 11192.2398436 11338.644336
11204.150391 1/12/17 11194.511914 11326.8373373
11226.780273 1/11/17 11210.0980468 11316.3536784333
11183.330078 1/10/17 11207.5441406 11303.9263346667
11169.790039 1/9/17 11202.2441406 11291.2463216333
11237.620117 1/6/17 11204.3341796 11279.8916666667
11247.69043 1/5/17 11213.0421874 11271.1173502667
11246.540039 1/4/17 11216.9941406 11262.5286784
11154.349609 1/3/17 11211.1980468 11250.5269856667
11056.900391 12/30/16 11188.6201172 11236.7943359333
11074.330078 12/29/16 11155.9621094 11224.8076822667
11058.879883 12/28/16 11118.2 11214.1796874667
11146.400391 12/27/16 11098.1720704 11208.1370442333
11128.799805 12/23/16 11093.0621096 11204.0367187333
11114.139648 12/22/16 11104.509961 11199.7283854
11142.570312 12/21/16 11118.1580078 11195.6770507333
11172.19043 12/20/16 11140.8201172 11191.0583984
11128.540039 12/19/16 11137.2480468 11188.1637369333
11125.219727 12/16/16 11136.5320312 11185.4297200333
11131.889648 12/15/16 11140.0820312 11182.3940429333
11098.669922 12/14/16 11131.3019532 11178.8416992
11237.169922 12/13/16 11144.2978516 11177.3076822667
11177.280273 12/12/16 11154.0458984 11172.7793619333 11353.0150173889
11191.790039 12/9/16 11167.3599608 11167.8707030667 11350.8222439556
11149.959961 12/8/16 11170.9740234 11164.560026 11347.7450195667
11114.610352 12/7/16 11174.1621094 11162.6930338333 11345.2138021222
10970.780273 12/6/16 11120.8841796 11155.2927083 11340.6826931778
10910.900391 12/5/16 11067.6082032 11147.3610677 11334.9473633222
10838.580078 12/2/16 10996.966211 11135.44375 11329.5479167111
10828.990234 12/1/16 10932.7722656 11123.2004231667 11322.9461371889
10838.459961 11/30/16 10877.5421874 11110.2434244667 11315.8888021222
10817.700195 11/29/16 10846.9261718 11097.3617512667 11308.7039171333
10808.629883 11/28/16 10826.4720702 11083.4234049333 11301.6266927444
10878.089844 11/25/16 10834.3740234 11073.2487304667 11295.1911350222
10835.900391 11/23/16 10835.7560548 11062.1190755333 11288.6638021222
10820.179688 11/22/16 10832.1000002 11048.2043945667 11281.437576
10791.839844 11/21/16 10826.92793 11033.0093750333 11273.9701280889
10709.509766 11/18/16 10807.1039066 11015.1083659333 11265.2663520556
10740.080078 11/17/16 10779.5019534 11001.2993815667 11256.6023546555
10699.429688 11/16/16 10752.2078128 10989.3836914667 11247.7441298333
10745.509766 11/15/16 10737.2738284 10978.4230144 11239.4293511889
10679.769531 11/14/16 10714.8597658 10965.7860026667 11231.2675673333
10652.240234 11/11/16 10703.4058594 10949.3139974333 11222.7492405111
10683.410156 11/10/16 10692.071875 10934.4676758 11214.4439128222
10643.410156 11/9/16 10680.8679686 10918.7766927333 11205.7407986667
10530.55957 11/8/16 10637.8779294 10898.3763346667 11195.8533529111
10500.160156 11/7/16 10601.9560544 10875.9753255333 11184.1114692222
10289.349609 11/4/16 10529.3779294 10848.0023112 11169.6708008111
10307.639648 11/3/16 10454.2238278 10820.7496419 11155.3085720778
10334.5 11/2/16 10392.4417966 10794.1699869667 11141.3550130556
10414.049805 11/1/16 10369.1398436 10771.3493164 11129.7411241667
10481.889648 10/31/16 10365.485742 10746.1733072667 11118.2127821444
10476.620117 10/28/16 10402.9398436 10722.8179687333 11106.8333442111
10503.05957 10/27/16 10442.023828 10699.8602864333 11096.2267795333
10528.19043 10/26/16 10480.761914 10679.1346354 11086.0042317889
10550.19043 10/25/16 10507.990039 10660.320638 11075.3804579222
10591.299805 10/24/16 10529.8720704 10647.6712890667 11064.7527886556
10571.879883 10/21/16 10548.9240236 10636.3706054667 11053.3473416111
10597.360352 10/20/16 10567.78418 10628.3299479333 11042.4744575
10600.919922 10/19/16 10582.3300784 10620.7276042 11030.6933485556
10567.80957 10/18/16 10585.8539064 10611.7059245 11020.1978949889
10492.860352 10/17/16 10566.1660158 10600.8779297333 11008.3590061
10521.299805 10/14/16 10556.0500002 10591.3002604667 10997.0257812778
10522.94043 10/13/16 10541.1660158 10579.4619466667 10985.5456706
10560.269531 10/12/16 10533.0359376 10570.2742513333 10974.5465495
10548 10/11/16 10529.0740236 10561.2015950667 10963.0992187667
10682.669922 10/10/16 10567.0359376 10557.5625976667 10953.8964409889
10626.919922 10/7/16 10588.159961 10554.8096028667 10944.1488824
10675.740234 10/6/16 10618.7199218 10552.6649414 10934.8304362111
10683.94043 10/5/16 10643.4541016 10552.1486328 10926.1088867333
10629.150391 10/4/16 10659.6841798 10548.2699869667 10917.1668945444
10690.769531 10/3/16 10661.3041016 10548.6366536333 10909.5341145889
10721.740234 9/30/16 10680.268164 10550.9533203 10902.8014539889
10643.519531 9/29/16 10673.8240234 10549.6236328 10896.0426757778
10753.450195 9/28/16 10687.7259764 10553.2916341 10890.5989040778
10665.339844 9/27/16 10694.963867 10557.7843099 10883.9458984333
10624.879883 9/26/16 10681.7859374 10561.9416341333 10876.3251193556
10717.990234 9/23/16 10681.0359374 10576.2296549667 10870.7985677
10793.660156 9/22/16 10711.0640624 10592.4303385667 10866.2032335
10708.370117 9/21/16 10702.0480468 10604.8926758 10860.4855685667
10560.25 9/20/16 10681.030078 10609.7660156333 10853.3190104111
10564.299805 9/19/16 10668.9140624 10612.5130208667 10845.3313368
10532.269531 9/16/16 10631.7699218 10614.3680013333 10836.6551106667
10602.94043 9/15/16 10593.6259766 10617.6973633333 10828.4761176111
10511.400391 9/14/16 10554.2320314 10617.1376953667 10820.2774522556
10535.360352 9/13/16 10549.2541018 10616.6433594333 10813.2190104222
10741.240234 9/12/16 10584.6421876 10621.6413737333 10808.2017903667
10613.530273 9/9/16 10600.894336 10623.0297200667 10802.2537977444
10882.330078 9/8/16 10656.7722656 10632.5287109333 10798.7674696222
10890.179688 9/7/16 10732.528125 10642.1707031333 10795.3662435
10890.790039 9/6/16 10803.6140624 10652.9367187667 10791.6286892444
10856.919922 9/2/16 10826.75 10665.0720377667 10787.7705729222
10771.929688 9/1/16 10858.429883 10673.4263672 10782.7166775333
10764.75 8/31/16 10834.9138674 10681.4866862 10778.0657877778
10797.540039 8/30/16 10816.3859376 10689.3957031333 10773.9296766667
10811.349609 8/29/16 10800.4978516 10698.1740234333 10769.1933376889
10749.330078 8/26/16 10778.9798828 10700.3960286333 10763.6560004444
10784.370117 8/25/16 10781.4679686 10705.6443684667 10758.5207790889
10791.179688 8/24/16 10786.7539062 10709.4923502667 10754.4855577444
10847.490234 8/23/16 10796.7439452 10714.9440104 10752.1587782222
10815.919922 8/22/16 10797.6580078 10721.1696614333 10749.2875542667
10829.150391 8/19/16 10813.6220704 10725.7823567667 10746.7350043556
10863.009766 8/18/16 10829.3500002 10730.4913411667 10743.5862196333
10824.639648 8/17/16 10836.0419922 10736.5286784 10740.2066623333
10809.740234 8/16/16 10828.4919922 10738.4050130333 10736.8244466222
10858.5 8/15/16 10837.0080078 10744.8436849 10733.6681098222
10822.410156 8/12/16 10835.6599608 10751.4280273333 10729.7816623333
10836.150391 8/11/16 10830.2880858 10755.3666992333 10726.5328884667
10774.980469 8/10/16 10820.35625 10754.744043 10722.6413411556
10804.509766 8/9/16 10819.3101564 10757.9486979667 10719.0037869111
10788.009766 8/8/16 10805.2121096 10765.5406901667 10715.5520074
10782.870117 8/5/16 10797.3041018 10772.8263672333 10710.5042317889
10707.129883 8/4/16 10771.5000002 10778.6550456333 10705.2803385667
10695.139648 8/3/16 10755.531836 10781.7283529 10699.7620008889
10661.129883 8/2/16 10726.8558594 10786.7193359667 10694.3305555778
10730.200195 8/1/16 10715.2939452 10793.2139974 10690.0593316111
10785.509766 7/29/16 10715.821875 10794.6896484667 10688.0007704222
10744.160156 7/28/16 10723.2279296 10799.0439779 10686.1481011444
10739.769531 7/27/16 10732.1539062 10794.2919596667 10685.0502061778
10772.990234 7/26/16 10754.5259764 10790.3856445333 10684.4279839556
10752.429688 7/25/16 10758.971875 10785.7736328333 10683.4720920333
10805.040039 7/22/16 10762.8779296 10784.0443034 10683.3314236333
10758.620117 7/21/16 10765.7699218 10783.6006510333 10682.7757595667
10793.099609 7/20/16 10776.4359374 10784.545638 10681.8314236222
10758.540039 7/19/16 10773.5458984 10783.245638 10680.9718641556
10793.169922 7/18/16 10781.6939452 10782.6396484333 10680.6717556444
10773.120117 7/15/16 10775.3099608 10783.4326497333 10680.4637586778
10786.629883 7/14/16 10780.911914 10783.5079752667 10681.3206488667
10734.200195 7/13/16 10769.1320312 10781.6086588333 10681.2553168333
10726.790039 7/12/16 10762.7820312 10777.585319 10681.5593207333
10627.200195 7/11/16 10729.5880858 10771.2946614333 10680.2447699444
10571.780273 7/8/16 10689.320117 10762.7156575 10679.0448893
10413.969727 7/7/16 10614.7880858 10747.7476562 10676.3974392222
10441.580078 7/6/16 10556.2640624 10734.9790038667 10673.7104383556
10409.540039 7/5/16 10492.8140624 10721.6389973667 10671.1118815
10515.759766 7/1/16 10470.5259766 10710.2143229 10670.9474392333
10489.759766 6/30/16 10454.1218752 10699.1259765667 10670.8318793444
10350.530273 6/29/16 10441.4339844 10682.9386393 10671.5116645
10161.160156 6/28/16 10385.35 10662.4779622 10669.8841145889
9973.540039 6/27/16 10298.15 10634.7789713 10665.8734483556
10183.509766 6/24/16 10231.7 10614.6289713 10663.3118923667
10641.169922 6/23/16 10261.9820312 10609.9056314667 10665.0816731889
10473.05957 6/22/16 10286.4878906 10602.1032877 10665.0421115556
10490.780273 6/21/16 10352.411914 10595.2913085333 10664.9056749222
10450.030273 6/20/16 10447.7099608 10588.2546548667 10664.0372287333
10347.94043 6/17/16 10480.5960936 10575.5126627 10661.7900065111
10322.839844 6/16/16 10416.930078 10560.0903319667 10658.8071180556
10297.160156 6/15/16 10381.7501952 10545.1903319667 10655.7546766444
10294.589844 6/14/16 10342.5121094 10530.3510090667 10652.3905598889
10349.179688 6/13/16 10322.3419924 10516.2239908667 10649.5934461778
10446.099609 6/10/16 10341.9738282 10506.0129882333 10648.2411132778
10589.820312 6/9/16 10395.3699218 10498.8389973333 10649.3184461667
10638.360352 6/8/16 10463.609961 10494.8303385 10650.6191189111
10599.219727 6/7/16 10524.5359376 10488.3676757667 10651.4666666556
10554.820312 6/6/16 10565.6640624 10481.5770182 10651.4061197778
10487.94043 6/3/16 10574.0322266 10471.4027018 10650.7387912222
10487.580078 6/2/16 10553.5841798 10461.8847005 10648.5711262889
10454.929688 6/1/16 10516.898047 10450.8280273333 10646.6601236889
10441 5/31/16 10485.2541016 10441.0546875 10644.0518988667
10469.519531 5/27/16 10468.1939454 10432.4790039 10641.6694444333
10439.610352 5/26/16 10458.5279298 10426.2260091333 10639.563444
10446.580078 5/25/16 10450.3279298 10422.0526693 10636.8502278556
10353.55957 5/24/16 10430.0539062 10420.0389974 10632.7593315889
10226.55957 5/23/16 10387.1658202 10412.8716471333 10628.1264431333
10250.490234 5/20/16 10343.3599608 10407.5699869667 10622.5379991222
10192.480469 5/19/16 10293.9339842 10396.7940104 10617.2840060667
10239.650391 5/18/16 10252.5480468 10388.4570312333 10613.0036783778
10257.610352 5/17/16 10233.3582032 10385.3597005333 10607.8883463556
10332.469727 5/16/16 10254.5402346 10391.0700195667 10602.7640082556
10228.05957 5/13/16 10250.0541018 10399.5540039333 10597.4272244
10334.379883 5/12/16 10278.4339846 10404.5830078333 10594.9175564333
10332.240234 5/11/16 10296.9519532 10394.2853515667 10592.3391167556
10424.110352 5/10/16 10330.2519532 10392.6537109667 10591.1373481
10291.589844 5/9/16 10322.0759766 10386.01403 10587.6778971444
10308.830078 5/6/16 10338.2300782 10381.3073568333 10585.4271158889
10281.320312 5/5/16 10327.618164 10379.0866862333 10582.6044487778
10286.240234 5/4/16 10318.418164 10377.8666992333 10577.5488932222
10365.830078 5/3/16 10306.7621092 10380.1556966333 10574.7966688333
10496.330078 5/2/16 10347.710156 10386.8803711 10570.5077799444
10436.919922 4/29/16 10373.3281248 10389.8050455667 10565.4715603222
10480.450195 4/28/16 10413.1541014 10390.9500651 10560.9122287222
10571.830078 4/27/16 10470.2720702 10390.3503906333 10557.7445637889
10522.580078 4/26/16 10501.6220702 10386.4910481667 10554.9740125667
10465.650391 4/25/16 10495.4861328 10382.0387369667 10551.6506835778
10511 4/22/16 10510.3021484 10380.5780599 10548.4669053667
10454.820312 4/21/16 10505.1761718 10379.4740559667 10544.5054687333
10527.790039 4/20/16 10496.368164 10380.814388 10542.0439127444
10517.299805 4/19/16 10495.3121094 10382.8933919 10539.0764648333
10424.929688 4/18/16 10487.1679688 10382.3577148333 10535.0070203889
10355.570312 4/15/16 10456.0820312 10378.5594075333 10529.5412434778
10360.240234 4/14/16 10437.1660156 10375.9137369333 10524.4781358333
10359.509766 4/13/16 10403.509961 10373.0113932 10519.2599066667
10238.69043 4/12/16 10347.788086 10369.1824218667 10512.3230251556
10114.580078 4/11/16 10285.718164 10365.4497721333 10504.4334743778
10119.69043 4/8/16 10238.5421876 10361.0897786667 10496.7662543333
10045.150391 4/7/16 10175.524219 10356.1787760667 10487.7290364556
10159.849609 4/6/16 10135.5921876 10353.51875 10480.3672526
10061.080078 4/5/16 10100.0701172 10346.9677408667 10471.7553602333
10183 4/4/16 10113.7541016 10341.9854166333 10465.1777994667
10219.959961 4/1/16 10133.8080078 10341.7154296667 10458.6828016333
10207.370117 3/31/16 10166.251953 10337.4817708 10452.2312499778
10236.950195 3/30/16 10181.6720702 10334.3054361667 10446.1654730667
10190.410156 3/29/16 10207.5380858 10326.5154296333 10440.4241427667
10106.44043 3/28/16 10192.2261718 10320.3437825 10433.8830403444
10086.599609 3/24/16 10165.5541014 10312.9361002 10427.4993706333
10099.679688 3/23/16 10144.0160156 10306.8814127333 10420.4935872222
10194.200195 3/22/16 10135.4660156 10303.8134114333 10413.9234808778
10219.69043 3/21/16 10141.3220704 10298.9420898333 10408.0960394778
10223.429688 3/18/16 10164.719922 10289.8454101667 10402.3589301111
10190.400391 3/17/16 10185.4800784 10281.6280924667 10395.8857096333
10084.169922 3/16/16 10182.3781252 10268.4187500333 10388.4606011222
10013.599609 3/15/16 10146.258008 10249.8110677333 10379.6668185667
10074.269531 3/14/16 10117.1738282 10234.8673828333 10372.0629231667
10104.19043 3/11/16 10093.3259766 10222.8187174667 10364.4083767333
9918.070312 3/10/16 10038.8599608 10203.0543945333 10355.0698242111
9924.80957 3/9/16 10006.9878904 10185.3873698 10345.4213758556
9868.519531 3/8/16 9977.9718748 10163.4116862 10335.3702582333
10006.19043 3/7/16 9964.3560546 10146.3747070333 10326.6987087556
9968.410156 3/4/16 9937.1999998 10131.1573893 10318.1899305444
9907.969727 3/3/16 9935.1798828 10116.2373698 10309.0919270778
9837.589844 3/2/16 9917.7359376 10098.8156901333 10300.3184787333
9771 3/1/16 9898.2320314 10079.1986979333 10291.4209201444
9559.530273 2/29/16 9808.9 10056.5600260333 10281.9271484333
9619.790039 2/26/16 9739.1759766 10040.0670247333 10272.796148
9625.269531 2/25/16 9682.6359374 10023.5863281 10264.0820312444
9506.070312 2/24/16 9616.332031 10005.6169921333 10252.8632595333
9494.320312 2/23/16 9560.9960934 9983.4326822333 10241.8028211556
9616.320312 2/22/16 9572.3541012 9968.6073567 10233.6449327
9485.959961 2/19/16 9545.5880856 9945.3726887333 10226.1427083111
9504.980469 2/18/16 9521.5302732 9921.540039 10220.9364908667
9532.280273 2/17/16 9526.7722654 9899.0370442 10213.7006076111
9375.389648 2/16/16 9502.9861326 9870.3183593 10199.6363823444
9229.679688 2/12/16 9425.6580078 9838.2940103667 10185.8210503222
9029.879883 2/11/16 9334.4419922 9802.4086588 10169.5888237667
9176.719727 2/10/16 9268.7898438 9772.0793294 10155.4409288111
9187.790039 2/9/16 9199.891797 9741.6830077667 10142.5503689111
9231.330078 2/8/16 9171.079883 9709.5873372 10130.4224826222
9390.330078 2/5/16 9203.209961 9681.9419921333 10120.3465928667
9534.299805 2/4/16 9304.0939454 9658.9709960333 10111.8989257667
9495.209961 2/3/16 9367.7919922 9635.7979817 10102.4103732444
9413.780273 2/2/16 9412.990039 9613.4516600667 10090.9401584
9616.69043 2/1/16 9490.0621094 9600.2213541 10080.1276041556
9632.700195 1/29/16 9538.5361328 9585.5023762333 10068.9536024111
9397.790039 1/28/16 9511.2341796 9561.9556965333 10055.6043836556
9373.780273 1/27/16 9486.948242 9543.8126952333 10042.4817165556
9429.110352 1/26/16 9490.0142578 9527.2893879667 10030.7169379111
9262.990234 1/25/16 9419.2742186 9507.1050780667 10017.1103840889
9426.910156 1/22/16 9378.1162108 9487.7957356 10005.6879448444
9226.570312 1/21/16 9343.8722654 9463.0677408 9992.1942816444
9156.839844 1/20/16 9300.4841796 9438.0300780333 9977.6089517889
9301.740234 1/19/16 9275.010156 9420.1684243667 9964.9659504778
9299.620117 1/15/16 9282.3361326 9404.4557616 9952.2219509111
9516.549805 1/14/16 9300.2640624 9403.0230793333 9942.9218424111
9374.230469 1/13/16 9329.7960938 9394.8377603333 9933.4515190667
9576.519531 1/12/16 9413.7320312 9393.2127603333 9925.9629557
9527.660156 1/11/16 9458.9160156 9393.9324218 9918.5760633333
9528.769531 1/8/16 9504.7458984 9395.0807291 9910.6773871111
9650.419922 1/7/16 9531.5199218 9396.2173827667 9903.9308267778
9868.259766 1/6/16 9630.3257812 9408.9607096 9898.7729383222
10028.05957 1/5/16 9720.633789 9426.3966796333 9896.5507161
10001.55957 1/4/16 9815.4136718 9442.0393228667 9892.8527126222
10143.419922 12/31/15 9938.34375 9467.640332 9890.7547091556
10225.830078 12/30/15 10053.4257812 9500.845345 9888.551595
10306.599609 12/29/15 10141.0937498 9543.4026692 9888.7183701667
10217.400391 12/28/15 10178.961914 9578.0920246667 9887.7024847556
10258.549805 12/24/15 10230.359961 9613.7840168667 9887.4494791222
10276.280273 12/23/15 10256.9320312 9648.6156900333 9887.3388128889
10112.400391 12/22/15 10234.2460938 9672.6847004667 9884.5229274778
10023.030273 12/21/15 10177.5322266 9688.9757160667 9879.2640407556
9967.639648 12/18/15 10127.580078 9704.7233723 9874.0498154889
10112.629883 12/17/15 10098.3960936 9728.0183593 9869.9629231333
10267.830078 12/16/15 10096.7060546 9749.7230142333 9866.5851453556
10110.94043 12/15/15 10096.4140624 9765.6643554 9862.0113714889
9986.759766 12/14/15 10089.159961 9785.2966796333 9856.6903645444
9976.650391 12/11/15 10090.9621096 9805.3923502333 9850.7531466667
10172.040039 12/10/15 10102.8441408 9830.1566731333 9847.6111436333
10162.370117 12/9/15 10081.7521486 9860.1360025667 9843.5509222778
10198.370117 12/8/15 10099.238086 9885.8513346 9840.0072590778
10304.530273 12/7/15 10162.7921874 9921.7833333 9838.6694878
10408.860352 12/4/15 10249.2341796 9963.5173502333 9839.2615993556
10257.379883 12/3/15 10266.3021484 9995.3720052 9838.1187065667
10389.200195 12/2/15 10311.668164 10031.6913411333 9838.4486002222
10519.589844 12/1/15 10375.9121094 10065.1260091 9841.5697048222
10409.589844 11/30/15 10396.9240236 10099.6379882667 9844.8475911111
10450.530273 11/27/15 10405.2580078 10128.7716796667 9848.5235893667
10450.360352 11/25/15 10443.8541016 10159.5283528667 9853.0259222667
10449.719727 11/24/15 10455.958008 10190.2266927333 9856.2467013556
10421.410156 11/23/15 10436.3220704 10215.9263672 9860.2503688889
10444.200195 11/20/15 10443.2441406 10235.1243815 9863.1525932778
10431.459961 11/19/15 10439.4300782 10248.5710612 9865.5025932778
10429.599609 11/18/15 10435.2779296 10262.8390625 9867.9718098556
10285.759766 11/17/15 10402.4859374 10267.5837239667 9868.5141384222
10299.400391 11/16/15 10378.0839844 10270.0360677333 9869.7251410333
10155.070312 11/13/15 10320.2580078 10264.9850911667 9870.2654730556
10235.950195 11/12/15 10281.1560546 10265.6034179667 9871.9249240111
10399.900391 11/11/15 10275.216211 10270.3151041667 9875.2607096
10432.349609 11/10/15 10304.5341796 10275.5174153667 9877.9068142
10415.19043 11/9/15 10327.6921874 10285.6104166667 9880.0790364222
10513.360352 11/6/15 10399.3501954 10301.9547526333 9883.3004882444
10548.360352 11/5/15 10461.8322268 10321.3121094333 9887.2778211444
10563.959961 11/4/15 10494.6441408 10336.3564453667 9892.6088215778
10609.919922 11/3/15 10530.1582034 10347.7594401667 9899.2346028333
10579.870117 11/2/15 10563.0941408 10363.3904297333 9904.8523871222
10460.959961 10/30/15 10552.6140626 10379.1971029 9908.8164930222
10498.160156 10/29/15 10542.5740234 10396.5807617333 9915.2619357333
10538.200195 10/28/15 10537.4220702 10408.7861002667 9922.0773871222
10400.179688 10/27/15 10495.4740234 10416.7130859667 9927.9847222
10464.620117 10/26/15 10472.4240234 10425.5880859667 9933.0783853889
10506.509766 10/23/15 10481.5339844 10432.3207357333 9939.0572699444
10448.830078 10/22/15 10471.6679688 10433.6530599333 9945.0668294
10306.44043 10/21/15 10425.3160158 10435.2884115 9950.2762803556
10383.419922 10/20/15 10421.9640626 10435.0957357333 9957.0809461555
10391.599609 10/19/15 10407.359961 10430.8293945667 9966.326161
10421.910156 10/16/15 10390.440039 10431.2400716333 9975.2386067444
10378.269531 10/15/15 10376.3279296 10428.8313802333 9983.6052734111
10229.669922 10/14/15 10360.973828 10421.4750325667 9991.6452690778
10262.94043 10/13/15 10336.8779296 10415.249056 10000.1854926111
10356.490234 10/12/15 10329.8560546 10413.0850586 10008.4096028556
10361.259766 10/9/15 10317.7259766 10410.3203776333 10018.1351562444
10361.040039 10/8/15 10314.2800782 10407.9730469 10027.6469292444
10258.519531 10/7/15 10320.05 10402.2703776333 10035.7162543333
10156.379883 10/6/15 10298.7378906 10397.9577148667 10044.3939236111
10167.929688 10/5/15 10261.0257814 10393.5753581 10054.8189236111
9973.55957 10/2/15 10183.4857422 10387.5250000333 10065.3042534667
9820.950195 10/1/15 10075.4677734 10373.6916667 10072.4623697778
9799.69043 9/30/15 9983.7019532 10353.684668 10079.2612630111
9622.070312 9/29/15 9876.840039 10326.6753581 10083.6028211667
9601.419922 9/28/15 9763.5380858 10299.5496745 10085.9482638778
9857.259766 9/25/15 9740.278125 10277.6796549667 10089.5367078889
9837.80957 9/24/15 9743.65 10253.9946289 10093.3433702111
9867.900391 9/23/15 9757.2919922 10230.7926432333 10098.3891493
9912.599609 9/22/15 9815.3978516 10207.5486328 10101.6770290667
10066.070312 9/21/15 9908.3279296 10190.4219726333 10106.4922525889
10031.599609 9/18/15 9943.1958982 10176.1099609 10113.5345811444
10215.540039 9/17/15 10018.741992 10166.6892903333 10122.8874674333
10236.719727 9/16/15 10092.5058592 10156.6399414 10131.8609049333
10105.870117 9/15/15 10131.1599608 10146.8296223667 10141.2262369667
9988.589844 9/14/15 10115.6638672 10130.9619466 10147.4671223889
10040.219727 9/11/15 10117.3878908 10115.4189453 10156.5076714444
10019.389648 9/10/15 10078.1578126 10101.1042643 10166.0915581556
9988.910156 9/9/15 10028.5958984 10090.5199218333 10173.7267795111
10109.679688 9/8/15 10029.3578126 10081.3952473667 10182.7274414111
9871.860352 9/4/15 10006.0119142 10064.0706054667 10186.6753363778
10049.290039 9/3/15 10007.8259766 10051.6499349 10194.1759982667
10013.360352 9/2/15 10006.6201174 10039.4862956 10199.0297851667
9874.669922 9/1/15 9983.7720706 10027.6529622667 10202.8854492333
10176.5 8/31/15 9997.136133 10024.7716146 10210.0824544444
10242.05957 8/28/15 10071.1759766 10020.9572591333 10216.6562283111
10230.509766 8/27/15 10107.419922 10016.5989258 10220.6812283111
9979.669922 8/26/15 10100.681836 10003.8865885667 10220.1435655556
9692.389648 8/25/15 10064.2257812 9985.0155924667 10216.7083442
9789.94043 8/24/15 9986.9138672 9972.8009440333 10212.7807942889
10195.69043 8/21/15 9977.6400392 9973.7263021 10212.4459093111
10475.75 8/20/15 10026.688086 9990.4659831 10214.3253581
10687.030273 8/19/15 10168.1601562 10019.3353190333 10219.5434679
10792.799805 8/18/15 10388.2421876 10052.4389648667 10225.4795790111
10818.570312 8/17/15 10593.968164 10092.3222982 10231.5050238889
10782.240234 8/14/15 10711.2781248 10131.6829752667 10238.9476888111
10745.30957 8/13/15 10765.1900388 10161.2846354 10246.9730143333
10779.459961 8/12/15 10783.6759764 10192.6729817667 10255.9932400333
10802.089844 8/11/15 10785.5339842 10223.8126302 10263.6539062667
10906.049805 8/10/15 10803.0298828 10256.9276367333 10270.7452365667
10763.150391 8/7/15 10799.2119142 10280.1636393667 10277.9920139111
10799.44043 8/6/15 10810.0380862 10305.7583334 10287.0217990667
10847.849609 8/5/15 10823.7160158 10326.8353190667 10296.7017903778
10824.700195 8/4/15 10828.238086 10346.434668 10303.9535698889
10841.259766 8/3/15 10815.2800782 10370.9476563 10311.4967882111
10882.280273 7/31/15 10839.1060546 10400.7373372667 10319.0957899444
10881.75 7/30/15 10855.5679686 10428.7883463667 10325.5093424667
10883.910156 7/29/15 10862.780078 10457.6056966333 10330.7876736222
10790.179688 7/28/15 10855.8759766 10484.3146810333 10336.7076714556
10656.610352 7/27/15 10818.9460938 10502.5457031667 10339.6788954222
10721.950195 7/24/15 10786.8800782 10530.8820312667 10341.9273437667
10840.730469 7/23/15 10778.676172 10557.2633789333 10346.7177951556
10899.860352 7/22/15 10781.8662112 10586.8133789333 10351.7103515889
10919 7/21/15 10807.6302736 10621.6243815333 10356.9174587889
10969.490234 7/20/15 10870.20625 10648.0573893333 10362.6926866444
10987.169922 7/17/15 10923.2501954 10672.8944010667 10368.9789062667
11024.870117 7/16/15 10960.078125 10699.3730794333 10375.4307942889
10958.830078 7/15/15 10971.8720702 10732.0117513 10381.2904622556
10993.259766 7/14/15 10986.7240234 10775.3740885667 10387.5533528889
10944.849609 7/13/15 10981.7958984 10813.8710612 10394.8765733667
10853.919922 7/10/15 10955.1458984 10835.8120442667 10401.0379014889
10689.509766 7/9/15 10888.0738282 10842.9373698 10406.9761176444
10636.799805 7/8/15 10823.6677736 10841.2630208667 10411.4300022
10829.320312 7/7/15 10790.8798828 10842.4803711 10416.2013346556
10782.679688 7/6/15 10758.4458986 10841.2840169667 10420.0938910889
10864.820312 7/2/15 10760.6259766 10844.0366862333 10425.0897786667
10858.990234 7/1/15 10794.5220702 10847.8260417 10428.9301106889
10805.200195 6/30/15 10828.2021482 10848.6840495 10431.7838867222
10790.330078 6/29/15 10820.4041014 10848.2920573 10434.2991102444
11040.30957 6/26/15 10871.9300778 10852.7673828 10439.0812174444
11035.730469 6/25/15 10906.1121092 10861.8533854 10444.1463324667
11066.139648 6/24/15 10947.541992 10870.7433593333 10450.8705512111
11149.360352 6/23/15 11016.3740234 10880.7937174333 10458.1061089444
11129.610352 6/22/15 11084.2300782 10890.9573893333 10464.6773329111
11038.959961 6/19/15 11083.9601564 10897.5473958333 10471.7748915
11100.469727 6/18/15 11096.908008 10904.8203776333 10478.8398871667
11013.660156 6/17/15 11086.4121096 10909.2173828333 10484.4748915
10997.660156 6/16/15 11056.0720704 10913.0090495 10490.5730034778
10949.540039 6/15/15 11020.0580078 10918.3210612 10497.7185546889
11009.910156 6/12/15 11014.2480468 10930.0977213333 10504.6795572889
11080.509766 6/11/15 11010.2560546 10942.0497070333 10512.3341145889
11057.990234 6/10/15 11019.1220702 10949.2916992 10519.4016710111
10915.639648 6/9/15 11002.7179686 10949.8176757333 10525.3724500889
10917.820312 6/8/15 10996.3740232 10949.7783528 10533.0185655333
10979.330078 6/5/15 10990.2580076 10950.1063476 10540.9784505111
11000.389648 6/4/15 10974.233984 10950.5470051333 10548.1328884444
11107.929688 6/3/15 10984.2218748 10953.3156575 10556.4292209111
11080.889648 6/2/15 11017.2718748 10957.3843098333 10564.4275499
11061.679688 6/1/15 11046.04375 10959.6649739 10573.3515516444
11056.299805 5/29/15 11061.4376954 10963.3799804333 10583.3506618889
11132.740234 5/28/15 11087.9078126 10972.6739908333 10594.0707790667
11143.349609 5/27/15 11094.9917968 10987.8019856 10607.0684461667
11065.320312 5/26/15 11091.8779296 11002.0860025 10620.8947808
11197.69043 5/22/15 11119.080078 11014.3650064333 10636.4281141333
11239.660156 5/21/15 11155.7521482 11029.5976887 10654.4013346222
11210.240234 5/20/15 11171.2521482 11041.1116861 10672.2771158667
11213.150391 5/19/15 11185.2123046 11052.9170246667 10687.3425672556
11227.889648 5/18/15 11217.7261718 11067.0066731 10702.7879014556
11228.349609 5/15/15 11223.8580076 11081.6073241333 10717.9040038778
11207.330078 5/14/15 11217.391992 11087.1746744 10732.2898979778
11117 5/13/15 11198.7439452 11089.8836587667 10743.9668945111
11113.169922 5/12/15 11178.7478514 11091.4513345667 10755.9843424333
11140.740234 5/11/15 11161.3179686 11091.1639973 10766.2643446
11196.5 5/8/15 11154.9480468 11093.3936522333 10776.9285698556
11036.400391 5/7/15 11120.7621094 11093.3083332333 10787.2677951222
11015.990234 5/6/15 11100.5601562 11090.4923501333 10798.6833550111
11049.339844 5/5/15 11087.7941406 11091.6816730667 10809.8958007556
11173.280273 5/4/15 11094.3021484 11097.5356769667 10822.7168077
11140.360352 5/1/15 11083.0742188 11103.8963540667 10835.5106987667
11049.740234 4/30/15 11085.7421874 11105.2240233333 10845.9558159444
11154.110352 4/29/15 11113.366211 11107.6773762 10860.2030381667
11203.080078 4/28/15 11144.1142578 11112.5137043333 10873.0229274889
11167.30957 4/27/15 11142.9201172 11120.9027017333 10885.8445854667
11192.929688 4/24/15 11153.4339844 11130.0730142667 10900.4919162
11191.480469 4/23/15 11181.7820314 11137.1446939667 10911.7694769667
11144.450195 4/22/15 11179.85 11141.9467122 10921.7960394667
11100.379883 4/21/15 11159.309961 11141.6950520333 10931.4612629889
11116.570312 4/20/15 11149.1621094 11142.8844075 10944.0934895444
11058.450195 4/17/15 11122.2662108 11142.7767577333 10959.2719400667
11169.75 4/16/15 11117.920117 11146.5584309 10974.6031575111
11171.05957 4/15/15 11123.241992 11147.8357421 10985.4405924
11108.070312 4/14/15 11124.7800778 11146.6597655333 10992.4663736444
11056.759766 4/13/15 11112.8179686 11146.374414 10996.5744791222
11112.679688 4/10/15 11123.6638672 11143.5407226 11000.1287000444
11065.389648 4/9/15 11102.7917968 11137.7317056667 11002.8711371111
11032.990234 4/8/15 11075.1779296 11131.8233723333 11005.6572482222
11013.240234 4/7/15 11056.211914 11125.1597004333 11008.6342556
11033.120117 4/6/15 11051.4839842 11118.6673827333 11011.4527017778
10953.160156 4/2/15 11019.5800778 11109.4944009667 11013.1312608
10891.610352 4/1/15 10984.8242186 11098.9704101 11012.9708224333
10899.19043 3/31/15 10958.0642578 11091.7100911 11014.4823784222
10989.160156 3/30/15 10953.2482422 11087.5764322333 11016.5903753778
10875.139648 3/27/15 10921.6521484 11078.7230793667 11016.8935980333
10865.150391 3/26/15 10904.0501954 11067.6780924 11017.3430446556
10897.509766 3/25/15 10905.2300782 11063.0484049 11017.9680446556
11019.75 3/24/15 10929.3419922 11063.1737304333 11019.4954860667
11070.889648 3/23/15 10945.6878906 11063.8920572333 11021.5970377111
11070.530273 3/20/15 10984.7660156 11060.4670572333 11023.6705945667
10931.360352 3/19/15 10998.0080078 11053.5003905667 11025.2392686111
11019.719727 3/18/15 11022.45 11052.499707 11029.2738172222
10862.429688 3/17/15 10990.9859376 11042.7770182 11030.8347004778
10881.179688 3/16/15 10953.0439456 11032.0470052 11031.2841362444
10751.019531 3/13/15 10889.1417972 11018.1706705667 11029.6303493445
10820.870117 3/12/15 10867.0437502 11005.7686848667 11028.5400173111
10678.759766 3/11/15 10798.851758 10988.6779947667 11025.3096787778
10678.410156 3/10/15 10762.0478516 10973.1433268 11021.8790147111
10866.620117 3/9/15 10759.1359374 10965.3513346 11020.1206813778
10842.169922 3/6/15 10777.3660156 10956.2046549333 11018.8244574222
11014.259766 3/5/15 10816.0439454 10954.7316406333 11019.0577907556
11004.679688 3/4/15 10881.2279298 10949.2292969 11019.7225694111
11051.219727 3/3/15 10955.789844 10945.2346354667 11021.9147894667
11102.820312 3/2/15 11003.029883 10945.0596354667 11026.5071288667
11062.790039 2/27/15 11047.1539064 10945.2606445667 11031.2403536889
11082.099609 2/26/15 11060.721875 10944.2413086 11034.0490125444
11117.929688 2/25/15 11083.371875 10945.9926432667 11037.7740125444
11122.110352 2/24/15 11097.55 10948.9633138667 11040.6327907667
11074.580078 2/23/15 11091.9019532 10951.0079753333 11043.0282334778
11108.669922 2/20/15 11101.0779298 10953.5263021667 11046.4001193333
11038.259766 2/19/15 11092.3099612 10956.3629558333 11049.1548936444
11064.089844 2/18/15 11081.5419924 10962.1122722333 11049.4191189111
11054.469727 2/17/15 11068.0138674 10967.2882488 11049.6273328889
11042.69043 2/13/15 11061.6359378 10969.0725912667 11049.3667860222
10995.30957 2/12/15 11038.9638674 10973.0782553333 11047.6551106667
10889.049805 2/11/15 11009.1218752 10973.8749024667 11044.9822157
10915.139648 2/10/15 10979.331836 10974.4625652 11043.6064344444
10826.589844 2/9/15 10933.7558594 10968.0238933333 11040.5633246333
10847.509766 2/6/15 10894.7197266 10960.5778972667 11038.7172091889
10896.05957 2/5/15 10874.8697266 10954.7622071667 11037.5883137889
10775.040039 2/4/15 10852.0677734 10949.5515300667 11035.6494249
10847.410156 2/3/15 10838.521875 10943.8078777 11033.8438693444
10669.030273 2/2/15 10807.0099608 10937.3612305333 11029.2718749778
10537.219727 1/30/15 10744.951953 10925.8958985 11023.4855360111
10691.629883 1/29/15 10704.0660156 10923.9162435667 11020.9965386222
10603.860352 1/28/15 10669.8300782 10916.6825847333 11017.5080946222
10781.830078 1/27/15 10656.7140626 10920.1182618 11015.3136501778
10847.150391 1/26/15 10692.3380862 10925.7429363 11013.6109917667
10788.330078 1/23/15 10742.5601564 10923.1332683333 11010.0598849889
10859.349609 1/22/15 10776.1041016 10923.7059245667 11007.598329
10720.400391 1/21/15 10799.4121094 10913.9106120667 11003.8063368111
10658.620117 1/20/15 10774.7701172 10902.3752930333 10999.3876736111
10660.320312 1/16/15 10737.4041014 10889.3453125333 10994.1385633667
10514.599609 1/15/15 10682.6580076 10869.7379557667 10987.1524522556
10565.410156 1/14/15 10623.870117 10853.1586263333 10981.5978949667
10622.959961 1/13/15 10604.382031 10837.8539714 10975.2120008667
10640.740234 1/12/15 10600.8060544 10821.9476562667 10968.5573350667
10711.410156 1/9/15 10611.0240232 10808.2576497333 10963.0147786444
10800.540039 1/8/15 10668.2121092 10799.1229817667 10958.4302191778
10627.129883 1/7/15 10680.5560546 10783.0716471333 10951.7551106778
10514.870117 1/6/15 10658.9380858 10765.6253255 10943.8275607667
10607.679688 1/5/15 10652.3259766 10750.4116536333 10937.1647786556
10830.919922 1/2/15 10676.2279298 10742.9599934667 10933.9861111222
10839.240234 12/31/14 10683.9679688 10736.1783202667 10930.9424479222
10932.990234 12/30/14 10745.140039 10734.1010090667 10928.6341145889
10988.009766 12/29/14 10839.7679688 10737.3996744333 10926.3175564333
10985.400391 12/26/14 10915.3121094 10739.7416992 10925.7508897667
10955.110352 12/24/14 10940.1501954 10744.0257161333 10925.0744466333
10951.759766 12/23/14 10962.6541018 10747.5007161333 10923.9902235444
10919.990234 12/22/14 10960.0541018 10748.2984049333 10921.1758897778
10890.240234 12/19/14 10940.5001954 10752.1384114333 10918.3967773556
10831.620117 12/18/14 10909.7441406 10751.6120768 10915.9732205
10603.509766 12/17/14 10839.4240234 10749.4280599 10909.8554362111
10390.019531 12/16/14 10727.0759764 10744.5213867 10900.8214301333
10411.179688 12/15/14 10625.3138672 10735.1730468667 10892.419987
10500.509766 12/12/14 10547.3677736 10731.7280273333 10884.7264323111
10690.150391 12/11/14 10519.0738284 10728.6720377667 10879.1560981111
10662.240234 12/10/14 10530.819922 10722.5083658667 10873.7982096556
10821.200195 12/9/14 10617.0560548 10723.6040364333 10870.6962131222
10863.540039 12/8/14 10707.528125 10723.7437174333 10867.8847656444
10970.259766 12/5/14 10801.478125 10732.0723632667 10866.9048719889
10952.299805 12/4/14 10853.9080078 10741.8616862 10864.4887587111
10987.299805 12/3/14 10918.919922 10752.7610026333 10862.4469835444
10940.120117 12/2/14 10942.7039064 10766.9450195667 10860.5808702667
10888.55957 12/1/14 10947.7078126 10777.7166667 10858.7119792
10955.410156 11/28/14 10944.7378906 10788.7983398667 10856.9645399556
11047.910156 11/26/14 10963.8599608 10802.3706706 10856.7703233778
11029.370117 11/25/14 10972.2740232 10812.9693359667 10856.7300998556
11041.419922 11/24/14 10992.5339842 10820.9986654 10857.0432075
11025.740234 11/21/14 11019.970117 10834.2856771 10856.9612088
10937.969727 11/20/14 11016.4820312 10848.3889974333 10856.7924262556
10927.480469 11/19/14 10992.3960938 10859.0490234667 10857.1909831111
10941.700195 11/18/14 10974.8621094 10862.7416992333 10857.6633138333
10883.25 11/17/14 10943.228125 10864.2086914333 10856.4865343222
10880.629883 11/14/14 10914.2060548 10862.4633464 10856.5475369333
10868.919922 11/13/14 10900.3960938 10858.4936849333 10856.5894206111
10884.030273 11/12/14 10891.7060546 10855.114681 10856.4396484667
10907.530273 11/11/14 10884.8720702 10853.5286783667 10855.1927626111
10892.55957 11/10/14 10886.7339842 10851.5553385 10853.2113173
10864.580078 11/7/14 10883.5240232 10849.7083333 10850.9229818
10843.540039 11/6/14 10878.4480466 10848.1516601333 10849.9472005444
10824.070312 11/5/14 10866.4560544 10847.8999999667 10847.7733181556
10758.070312 11/4/14 10836.5640622 10853.0520181667 10846.6137695333
10808.669922 11/3/14 10819.7861326 10867.0070312 10845.8081054667
10845 10/31/14 10815.870117 10881.4677082667 10846.8523329
10712.19043 10/30/14 10789.6001952 10888.5237304 10845.6447808222
10646.660156 10/29/14 10754.118164 10887.0740559 10845.2881184889
10677.879883 10/28/14 10738.0800782 10887.5953775333 10845.2822265667
10544.419922 10/27/14 10685.2300782 10878.3693684333 10841.7022244
10582.620117 10/24/14 10632.7541016 10869.0053710333 10838.8183376778
10519.280273 10/23/14 10594.1720702 10853.9727212667 10833.3185655333
10405.80957 10/22/14 10546.001953 10835.7563801 10826.6644531111
10500.780273 10/21/14 10510.582031 10819.5390623667 10820.5484591778
10327.339844 10/20/14 10467.1660154 10799.1130532667 10811.9320095333
10250.540039 10/17/14 10400.7499998 10777.8457355667 10802.9070095333
10123.730469 10/16/14 10321.640039 10750.1230793333 10792.2584635333
10109.69043 10/15/14 10262.416211 10718.8490884667 10781.0558051111
10185.910156 10/14/14 10199.4421876 10690.7337564333 10770.6535807111
10166.740234 10/13/14 10167.3222656 10661.5777668333 10760.5664713333
10293.139648 10/10/14 10175.8421874 10637.1577473 10751.5050238444
10409.379883 10/9/14 10232.9720702 10619.5380858333 10744.5174695889
10645.669922 10/8/14 10340.1679686 10610.1444009333 10739.8683593444
10484.549805 10/7/14 10399.8958984 10594.9060546 10733.5359157667
10647.509766 10/6/14 10496.0498048 10587.0480468 10729.1450195
10635.490234 10/3/14 10564.519922 10578.8767251667 10725.1470268778
10555.709961 10/2/14 10593.7859376 10568.4363931333 10721.4432508333
10571.549805 10/1/14 10578.9619142 10558.0203775333 10717.6255859111
10702.929688 9/30/14 10622.6378908 10551.2003580333 10716.2515841778
10749.049805 9/29/14 10642.9458986 10546.4166992 10715.1575846111
10798.879883 9/26/14 10675.6238284 10544.2266927 10714.0778103111
10722.209961 9/25/14 10708.9238284 10540.1823567667 10713.4908094444
10885.599609 9/24/14 10771.7337892 10542.2333333333 10713.9151367
10815.419922 9/23/14 10794.231836 10544.144987 10715.5416883556
10892.639648 9/22/14 10822.9498046 10546.9439778667 10719.4907985889
10989.570312 9/19/14 10861.0878904 10551.7629882667 10722.8012478
11024.05957 9/18/14 10921.4578122 10562.1586262667 10727.470128
10973.740234 9/17/14 10939.0859372 10573.0612955333 10729.6024630667
10980.139648 9/16/14 10972.0298824 10583.1366210333 10731.0801214778
10909.30957 9/15/14 10975.3638668 10595.2996093 10732.4243380556
10911.389648 9/12/14 10959.727734 10606.2585936667 10733.0025607111
10975.990234 9/11/14 10950.1138668 10621.4822590333 10735.8424478556
10972.209961 9/10/14 10949.8078122 10640.3622720667 10739.3267794556
10945.610352 9/9/14 10942.901953 10655.1899413667 10742.4966687889
11007.389648 9/8/14 10962.5179686 10677.8582681667 10747.9721136667
11073.410156 9/5/14 10994.9220702 10705.2872720667 10753.6165581111
11030.400391 9/4/14 11005.8041016 10735.5096028 10758.143674
11063.549805 9/3/14 11024.0720704 10767.3049153 10762.8415581222
11038.120117 9/2/14 11042.5740234 10795.711914 10766.4716688
11046.290039 8/29/14 11050.3541016 10825.0302408333 10769.2022243556
11009.700195 8/28/14 11037.6121094 10848.9155924 10773.4530056
11037.889648 8/27/14 11039.1099608 10869.8659179 10779.2643337222
11025.370117 8/26/14 11031.4740232 10882.5225910667 10783.9053384889
11005.360352 8/25/14 11024.9220702 10899.8829426333 10785.8435654889
10947.330078 8/22/14 11005.130078 10909.8769530333 10787.0445637556
10982.830078 8/21/14 10999.7560546 10921.4549478333 10787.5983398
10949.480469 8/20/14 10982.0742188 10934.5806314333 10787.1702365
10929.660156 8/19/14 10962.9322266 10946.5176431333 10786.5509005556
10886.509766 8/18/14 10939.1621094 10952.6369790667 10785.7886718222
10796.040039 8/15/14 10908.9041016 10954.2033202 10784.0584526333
10802.629883 8/14/14 10872.8640626 10954.3283202 10782.7544487333
10756.179688 8/13/14 10834.2039064 10955.4606444333 10781.2648871111
10705.780273 8/12/14 10789.4279298 10949.4666665667 10779.8666666222
10722.790039 8/11/14 10756.6839844 10946.3790038 10781.1920029889
10691.099609 8/8/14 10735.6958984 10939.6610025 10784.5373371889
10583.790039 8/7/14 10691.9279296 10926.1349934 10786.4552299778
10653.419922 8/6/14 10671.3759764 10913.7803384667 10788.1542317111
10657.320312 8/5/14 10661.6839842 10903.2330077333 10787.7894530556
10766.679688 8/4/14 10670.461914 10896.1176757333 10788.9498914333
10692.169922 8/1/14 10670.6759766 10888.8796874667 10787.5162217333
10726.429688 7/31/14 10699.2039064 10882.7143554667 10785.9927733889
10929.790039 7/30/14 10754.4779298 10881.1743489667 10785.5431097556
10936.700195 7/29/14 10810.3539064 10879.9906901 10785.3697807556
10987.240234 7/28/14 10854.4660156 10881.3783528333 10785.3691188556
10985.80957 7/25/14 10913.1939452 10880.6590169 10785.8767794444
11038.55957 7/24/14 10975.6199216 10879.4973307 10787.5434461111
11023.900391 7/23/14 10994.441992 10879.2806640333 10788.3044487222
11016.240234 7/22/14 11010.3499998 10877.7036783333 10787.9525607
10957.669922 7/21/14 11004.4359374 10875.0220051667 10787.1558918667
10985.919922 7/18/14 11004.4580078 10873.0096679333 10786.5392252
10890.44043 7/17/14 10974.8341798 10869.0343424333 10785.0358940444
11017.870117 7/16/14 10973.628125 10868.3670247333 10785.9236761556
10965.629883 7/15/14 10963.5060548 10866.3756836 10786.3475585333
10991.469727 7/14/14 10970.2660158 10865.9126627667 10786.9005533333
10936.349609 7/11/14 10960.3519532 10865.5466471333 10787.4905489889
10941.339844 7/10/14 10970.531836 10864.1636393333 10788.1651041111
11005.5 7/9/14 10968.0578126 10866.0309570333 10789.6826605333
10963.160156 7/8/14 10967.5638672 10867.1476237 10790.5618814556
11035.80957 7/7/14 10976.4318358 10872.1242838333 10791.9872069778
11104.719727 7/3/14 11010.1058594 10882.4136067667 10794.3445420556
11050.339844 7/2/14 11031.9058594 10890.6706054667 10796.4085394556
11046.610352 7/1/14 11040.1279298 10900.3516276 10798.6648762667
10979.419922 6/30/14 11043.379883 10909.4729492333 10800.3909830444
10974.429688 6/27/14 11031.1039066 10917.8609375333 10802.7949761111
10949.450195 6/26/14 11000.0500002 10926.4726237333 10804.3592013667
10962.870117 6/25/14 10982.5560548 10939.1086263333 10805.6688693333
10921.990234 6/24/14 10957.6320312 10948.0609700667 10807.9999782667
11014.089844 6/23/14 10964.5660156 10959.9532878 10812.0825303556
11018.110352 6/20/14 10973.3021484 10968.3343099333 10815.8628689
11003.080078 6/19/14 10984.028125 10978.6979818 10820.9590928556
10975.540039 6/18/14 10986.5621094 10987.0016601667 10825.3248697667
10886.009766 6/17/14 10979.3660158 10985.5423177333 10829.3996419111
10863.219727 6/16/14 10949.1919924 10983.0929688 10834.4819769889
10856.219727 6/13/14 10916.8138674 10978.7256185667 10838.4313042556
10825.030273 6/12/14 10881.2039064 10973.3663086667 10843.9611979111
10872.69043 6/11/14 10860.6339846 10967.8373373333 10850.8739800333
10914.200195 6/10/14 10866.2720704 10964.1806641333 10859.6569769889
10918.620117 6/9/14 10877.3521484 10960.9266602333 10868.6450846222
10904.219727 6/6/14 10886.9521484 10959.1449870667 10876.6263020778
10847.69043 6/5/14 10891.4841798 10954.5373373333 10884.1924153667
10776.780273 6/4/14 10872.3021484 10950.7486654333 10889.5662000889
10770.330078 6/3/14 10843.528125 10942.4973308 10893.5767578111
10772.009766 6/2/14 10814.2060548 10936.0433269 10894.9805338556
10756.30957 5/30/14 10784.6240234 10928.204655 10898.0000868
10752.110352 5/29/14 10765.5080078 10922.0633464333 10899.1623155333
10702.730469 5/28/14 10750.698047 10914.1097006 10899.9094292556
10720.620117 5/27/14 10740.7560548 10904.6137045 10901.7417643222
10681.870117 5/23/14 10722.728125 10895.2373698667 10902.9675455667
10644.519531 5/22/14 10700.3701172 10882.1943685667 10902.3185438222
10620.44043 5/21/14 10674.0361328 10866.0517253333 10900.8895507667
10541.950195 5/20/14 10641.880078 10849.1054037 10898.0347764555
10618.639648 5/19/14 10621.4839842 10834.8397135667 10896.8839952
10603.179688 5/16/14 10605.7458984 10822.2983724333 10893.7459960778
10568.370117 5/15/14 10590.5160156 10808.7630534 10891.0009982444
10656.120117 5/14/14 10597.651953 10798.9853841333 10888.3730034556
10702.860352 5/13/14 10629.8339844 10790.3183919667 10885.1873372333
10703.5 5/12/14 10646.8060548 10783.0353841667 10881.6255642333
10606.69043 5/9/14 10647.5082032 10769.4554037 10877.5472330778
10610.650391 5/8/14 10655.964258 10755.873405 10873.4417968889
10626.839844 5/7/14 10650.1082034 10743.3320638667 10870.3032443778
10568.679688 5/6/14 10623.2720706 10729.7700521667 10866.4953559333
10630.139648 5/5/14 10608.6000002 10721.2410482333 10862.6525716444
10629.990234 5/2/14 10613.259961 10713.4667318 10858.8501302333
10629.339844 5/1/14 10616.9978516 10705.9040690333 10855.3360134778
10627.169922 4/30/14 10617.0638672 10699.308724 10851.1113498555
10583.650391 4/29/14 10620.0580078 10689.6740560333 10845.6695746889
10526.519531 4/28/14 10599.3339844 10676.7513672333 10840.0708984667
10505.009766 4/25/14 10574.3378908 10662.9643555333 10833.8648980333
10575.910156 4/24/14 10563.6519532 10652.0207031667 10828.7292318
10581.889648 4/23/14 10554.5958984 10643.1606771 10823.5692274555
10599.019531 4/22/14 10557.6697264 10637.2353190333 10819.0061089667
10559.349609 4/21/14 10564.235742 10630.2026367333 10813.6889974222
10532.830078 4/17/14 10569.7998044 10622.2299804667 10808.2163303222
10505.790039 4/16/14 10555.775781 10613.8793294333 10802.6655490667
10401.980469 4/15/14 10519.7939452 10602.2083333333 10796.6061089667
10359.419922 4/14/14 10471.8740234 10590.7646484333 10789.6793294556
10280.94043 4/11/14 10416.1921876 10576.1086588667 10782.2511068
10366.80957 4/10/14 10382.988086 10565.6066406333 10775.9972114
10554.94043 4/9/14 10392.8181642 10562.6206706 10772.3131076667
10452.009766 4/8/14 10402.8240236 10557.0063151333 10768.4905490778
10407.419922 4/7/14 10412.4240236 10552.5219727 10764.0993272889
10517.049805 4/4/14 10459.6458986 10549.1356446 10761.4423285889
10598.480469 4/3/14 10505.9800784 10548.9790039667 10760.2501085444
10616.870117 4/2/14 10518.3660158 10550.5956706333 10759.0732205222
10584.30957 4/1/14 10544.8259766 10548.2019857333 10757.8866645333
10527.769531 3/31/14 10568.8958984 10542.3656250333 10757.2642144444
10434.870117 3/28/14 10552.4599608 10533.4112956 10754.8358832778
10373.44043 3/27/14 10507.451953 10525.6362956 10751.6816623667
10359.360352 3/26/14 10455.95 10517.2599609667 10747.1558919667
10417.05957 3/25/14 10422.5 10510.2672851667 10744.0991102778
10362.05957 3/24/14 10389.3580078 10503.3799479 10740.0505534111
10392.219727 3/21/14 10380.8279298 10495.4492838667 10734.0775499444
10400.700195 3/20/14 10386.2798828 10487.8062825667 10728.1219943889
10359.509766 3/19/14 10386.3097656 10478.8119466333 10721.1472114111
10441.450195 3/18/14 10391.1878906 10472.6212890667 10715.0987739111
10377.019531 3/17/14 10394.1798828 10465.7335937333 10707.7483290333
10285.080078 3/14/14 10372.751953 10457.6856119667 10699.5392144444
10297.740234 3/13/14 10352.1599608 10450.7766275667 10691.5558811111
10418.990234 3/12/14 10364.0560544 10445.5459635 10685.5705512444
10425.639648 3/11/14 10360.893945 10440.3376301667 10679.3452148667
10486.150391 3/10/14 10382.720117 10436.5753255 10674.8531033222
10511.910156 3/7/14 10428.0861326 10434.9940104 10669.2313259778
10525.519531 3/6/14 10473.641992 10434.7503255 10664.3412109556
10482.839844 3/5/14 10486.411914 10433.985319 10658.6897678111
10489.969727 3/4/14 10499.2779298 10436.9182942667 10653.7299913444
10329.790039 3/3/14 10468.0058594 10435.9306315 10646.9349935111
10425.860352 2/28/14 10450.7958986 10440.7612955667 10640.4945529778
10397.80957 2/27/14 10425.2539064 10441.7946289 10634.2128798
10349.959961 2/26/14 10398.6779298 10434.9619466 10626.5923285889
10353.780273 2/25/14 10371.440039 10431.6876301667 10618.2485568778
10369.519531 2/24/14 10379.3859374 10430.4242838 10610.6838867333
10306.900391 2/21/14 10355.5939452 10423.4193033333 10602.4648871667
10316.889648 2/20/14 10339.4099608 10414.0329426333 10595.1034396778
10254.240234 2/19/14 10320.2660154 10401.9452798667 10587.1013346333
10319.120117 2/18/14 10313.3339842 10393.1056314333 10580.0976671
10282.530273 2/14/14 10295.9361326 10384.9309895 10572.5383355
10228.580078 2/13/14 10280.27207 10378.0546548667 10564.8337782111
10173.769531 2/12/14 10251.6480466 10371.3989582333 10555.4968858444
10170.370117 2/11/14 10234.8740232 10365.0992837333 10546.0775499
10050.400391 2/10/14 10181.130078 10352.8773111 10535.4922200444
10055.339844 2/7/14 10135.6919922 10342.6533202333 10525.2677734333
9940.219727 2/6/14 10078.019922 10327.5866535667 10514.7589952222
9809.030273 2/5/14 10005.0720704 10307.8643228333 10503.0457790667
9816.969727 2/4/14 9934.3919924 10289.7796548667 10491.4985568444
9741.580078 2/3/14 9872.6279298 10266.4506509667 10479.4602213444
9967.650391 1/31/14 9855.0900392 10252.8050129667 10469.4042209111
10048.69043 1/30/14 9876.7841798 10244.9253580333 10459.7874457444
9962.919922 1/29/14 9907.5621096 10233.7646809667 10449.1685546889
10066.839844 1/28/14 9957.536133 10222.0263346333 10439.8643337667
9981.349609 1/27/14 10005.4900392 10207.2166666667 10430.2383246444
10034.44043 1/24/14 10018.848047 10192.1596679667 10421.9901041667
10269.389648 1/23/14 10062.9878906 10184.0756510333 10416.4240993889
10368.889648 1/22/14 10144.1818358 10178.8546549333 10411.9449869667
10366.009766 1/21/14 10204.0158202 10174.960319 10407.6083224778
10343.459961 1/17/14 10276.4378906 10170.0766601333 10403.0677625778
10376.230469 1/16/14 10344.7958984 10171.6246744667 10399.4399848
10385.389648 1/15/14 10367.9958984 10170.275651 10395.7152018111
10343.080078 1/14/14 10362.8339844 10168.4513346 10391.9508680444
10256.150391 1/13/14 10340.8621094 10165.3243489333 10387.6356553778
10371.129883 1/10/14 10346.3960938 10165.9026692667 10384.8655381889
10325.740234 1/9/14 10336.2980468 10164.4433593667 10382.4632052889
10320.910156 1/8/14 10323.4021484 10164.9103515333 10379.1550998222
10327.330078 1/7/14 10320.2521484 10165.2583658667 10376.0901041556
10270.049805 1/6/14 10323.0320312 10165.7853515667 10372.7754340222
10296.769531 1/3/14 10308.1599608 10165.0403320333 10368.7826497333
10283.419922 1/2/14 10299.6958984 10165.069987 10364.1222005111
10400.320312 12/31/13 10315.5779296 10170.7946614667 10360.7535373111
10357.839844 12/30/13 10321.6798828 10176.9303385667 10357.9885308
10353.219727 12/27/13 10338.3138672 10183.0253255667 10355.1281900889
10331.669922 12/26/13 10345.2939454 10192.4009766 10351.8485242889
10284.400391 12/24/13 10345.4900392 10200.0363281667 10348.6898654333
10246.669922 12/23/13 10314.7599612 10210.2513346667 10344.4290907
10196.070312 12/20/13 10282.4060548 10223.1526693 10339.6077582333
10151.530273 12/19/13 10242.068164 10234.3046875 10334.298763
10154.200195 12/18/13 10206.5742186 10248.0586914 10329.0435438111
9989.080078 12/17/13 10147.510156 10248.7730143 10322.437207
10024.969727 12/16/13 10103.170117 10247.9823242 10316.8644314
9954.839844 12/13/13 10054.9240234 10247.7129882667 10310.7514322667
9949.580078 12/12/13 10014.5339844 10243.8043294 10303.7922091778
9991.459961 12/11/13 9981.9859376 10244.1413411333 10297.2318793222
10114.669922 12/10/13 10007.1039064 10246.8156575333 10291.850217
10146.259766 12/9/13 10031.3619142 10242.7113281333 10287.2603298556
10131.209961 12/6/13 10066.6359376 10234.7886719 10282.7978841111
10016.740234 12/5/13 10080.0679688 10223.1463541667 10277.3639973889
10064.860352 12/4/13 10094.748047 10213.8597005333 10273.6182183111
10086.709961 12/3/13 10089.1560548 10204.2090169333 10270.5881076333
10137.019531 12/2/13 10087.3080078 10195.9300130333 10268.9889865333
10183.230469 11/29/13 10097.7121094 10190.6016927333 10266.9492187444
10182.990234 11/27/13 10130.9621094 10188.1630208333 10262.8164387889
10167.889648 11/26/13 10151.5679686 10181.3883463333 10259.6595485889
10176.200195 11/25/13 10169.4660154 10176.4036783667 10257.0904405111
10205.719727 11/22/13 10183.2060546 10172.5639974 10253.6312174222
10162.400391 11/21/13 10179.040039 10167.0663411667 10248.7858832222
10096.44043 11/20/13 10161.7300782 10161.279362 10243.0033311444
10135.610352 11/19/13 10155.274219 10155.9073893667 10238.0177842778
10167.150391 11/18/13 10153.4642582 10152.0317383333 10234.0109049444
10189.799805 11/15/13 10150.2802738 10145.0143881 10231.2879014778
10130.509766 11/14/13 10143.9021488 10137.4367188333 10228.5886718778
10079.889648 11/13/13 10140.5919924 10128.3257162 10225.4834418333
10009.820312 11/12/13 10115.4339844 10117.5973958667 10220.9585611889
10042.94043 11/11/13 10090.5919922 10109.5487305 10217.4127929667
10032.139648 11/8/13 10059.0599608 10102.3977213667 10213.4119032
9924.370117 11/7/13 10017.832031 10093.3410482 10208.1193467778
10059.490234 11/6/13 10013.7521482 10090.2730469 10204.7857964222
10011.910156 11/5/13 10014.170117 10085.5300456 10200.0131293222
10064.110352 11/4/13 10018.4041014 10088.0310547333 10196.5363606667
10018.150391 11/1/13 10015.60625 10087.8037435333 10193.5704752556
10009.639648 10/31/13 10032.6601562 10089.6304036667 10190.3693576333
10054.379883 10/30/13 10031.638086 10093.1237305 10186.3181315111
10108.429688 10/29/13 10050.9419924 10097.0227214 10182.7935764
10053.860352 10/28/13 10048.8919924 10094.9957357333 10177.9903537444
10053.860352 10/25/13 10056.0339846 10091.9157552667 10172.9009114778
10029.19043 10/24/13 10059.944141 10088.5151042333 10167.3861436889
9990.330078 10/23/13 10047.13418 10087.6347657 10161.9138129556
10056.589844 10/22/13 10036.7662112 10087.3590821 10157.0984809222
9982.679688 10/21/13 10022.5300784 10083.8914063333 10153.2416992444
9984.629883 10/18/13 10008.6839846 10078.8117514 10148.3391384778
9934.839844 10/17/13 9989.8138674 10070.5320639 10143.1950304111
9845 10/16/13 9960.7478518 10059.2657227667 10137.5843641778
9726.620117 10/15/13 9894.7539064 10044.5567384 10130.615918
9797.179688 10/14/13 9857.6539064 10031.9227215 10124.2565864111
9761.759766 10/11/13 9813.079883 10017.1240561333 10118.1994683556
9693.969727 10/10/13 9764.9058596 10001.5097006667 10111.2781359
9497.019531 10/9/13 9695.3097658 9981.5290040333 10102.8645725333
9483.160156 10/8/13 9646.6177736 9959.7806641667 10093.5761285222
9597.540039 10/7/13 9606.6898438 9940.7936524333 10085.9651259222
9675.709961 10/4/13 9589.4798828 9923.6573243 10079.8221246222
9619.19043 10/3/13 9574.5240234 9906.6133464333 10073.6601346111
9689.290039 10/2/13 9612.978125 9893.5933594667 10068.3148004111
9693.269531 10/1/13 9655 9883.0416667667 10064.3466797444
9621.240234 9/30/13 9659.740039 9868.9849935667 10059.5233507444
9684.169922 9/27/13 9661.4320312 9857.3860027 10056.6783529111
9726.259766 9/26/13 9682.8458984 9850.7823243333 10055.7586806111
9698.950195 9/25/13 9684.7779296 9838.7643230333 10054.4473524778
9715.209961 9/24/13 9689.1660156 9828.8743165333 10054.1543511778
9733.030273 9/23/13 9711.5240234 9817.8383139 10051.5474609778
9769.730469 9/20/13 9728.6361328 9809.5576498333 10048.4479058556
9854.759766 9/19/13 9754.3361328 9804.3949871 10047.2461263444
9887.879883 9/18/13 9792.1220704 9798.8449871 10045.2576823333
9738.929688 9/17/13 9796.8660158 9786.5283204333 10042.5641276556
9704.490234 9/16/13 9791.158008 9774.8826498333 10038.8980143667
9635.080078 9/13/13 9764.2279298 9760.9233073667 10031.8501302556
9607.320312 9/12/13 9714.740039 9746.8609701 10023.3882487444
9655.379883 9/11/13 9668.240039 9735.6959636 10015.4923611556
9620.709961 9/10/13 9644.5960936 9721.1666341667 10007.4618056
9539.929688 9/9/13 9611.6839844 9706.4083008333 9998.1695747
9439.69043 9/6/13 9572.6060548 9688.2436524 9987.6618056111
9420.349609 9/5/13 9535.2119142 9671.0939779 9977.4092448444
9400.240234 9/4/13 9484.1839844 9656.2686523667 9967.8991319889
9333.490234 9/3/13 9426.740039 9643.1643229333 9956.3698025556
9270.660156 8/30/13 9372.8861326 9625.6136718667 9944.6466905778
9315.820312 8/29/13 9348.112109 9610.7490234 9933.4790256444
9309.070312 8/28/13 9325.8562496 9597.9190429 9922.1650282444
9288.230469 8/27/13 9303.4542966 9590.9594075 9911.2559245111
9432.509766 8/26/13 9323.258203 9589.2710611667 9901.6530382333
9474.769531 8/23/13 9364.080078 9585.1787109 9892.6680338889
9425.780273 8/22/13 9386.0720702 9576.8477213 9881.8398112333
9339.379883 8/21/13 9392.1339844 9567.5207030667 9870.5235894445
9421.55957 8/20/13 9418.7998046 9558.5963541 9860.1718099222
9385.889648 8/19/13 9409.475781 9548.350358 9849.6631402111
9465.589844 8/16/13 9407.6398436 9543.1620116667 9840.5652452445
9489.290039 8/15/13 9420.3417968 9536.6660155667 9832.1499132111
9593.5 8/14/13 9471.1658202 9532.2406900333 9825.4546875222
9630.570312 8/13/13 9512.9679686 9529.9613606 9819.6662435111
9609.030273 8/12/13 9557.5960936 9526.4220376667 9813.6087999333
9622.110352 8/9/13 9588.9001952 9522.7247069667 9809.5313585333
9634.700195 8/8/13 9617.9822264 9518.2236978333 9805.1950304
9568.259766 8/7/13 9612.9341796 9508.6736978333 9800.8996962
9614.320312 8/6/13 9609.6841796 9499.5550454667 9797.1745876889
9671.599609 8/5/13 9622.1980468 9497.3107095 9793.6205837778
9690.070312 8/2/13 9635.7900388 9496.8300454333 9788.9028103333
9673.400391 8/1/13 9643.530078 9498.1073892 9783.6488172778
9558.830078 7/31/13 9641.6441404 9496.4910480667 9777.2890408
9556.169922 7/30/13 9630.0140624 9493.1840493667 9772.1715928889
9571.790039 7/29/13 9610.0521484 9491.5533853 9766.6930338556
9620.129883 7/26/13 9596.0640626 9494.2267251333 9761.5088107667
9635.05957 7/25/13 9588.3958984 9500.7390298 9755.9314778667
9605.040039 7/24/13 9597.6378906 9506.8953774667 9749.5071397556
9659.629883 7/23/13 9618.3298828 9515.5416991 9743.6920247445
9650.580078 7/22/13 9634.0878906 9526.1113605667 9737.9441406333
9618.5 7/19/13 9633.761914 9537.7060220333 9731.7474718
9587.200195 7/18/13 9624.190039 9546.7520181333 9724.8750325556
9523.790039 7/17/13 9607.940039 9553.9093423667 9717.7793619778
9489 7/16/13 9573.8140624 9560.6016600667 9711.0300238667
9520.950195 7/15/13 9547.8880858 9563.5496743667 9704.2004665667
9498.5 7/12/13 9523.8880858 9564.34069 9696.7710177778
9493.259766 7/11/13 9505.1 9566.5900064333 9689.0316840111
9340.679688 7/10/13 9468.4779298 9566.6333332667 9680.2557942556
9341.400391 7/9/13 9438.958008 9563.9613606333 9672.0503580667
9266.299805 7/8/13 9388.02793 9559.9750325333 9663.7890191
9214.169922 7/5/13 9331.1619144 9551.5943684667 9654.5804579
9135.089844 7/3/13 9259.52793 9539.7876953 9644.6132378556
9144.719727 7/2/13 9220.3359378 9524.8283528667 9635.9504557445
9167.879883 7/1/13 9185.6318362 9509.4053385667 9626.0436740667
9112.69043 6/28/13 9154.9099612 9492.8606771333 9616.0523437778
9143.549805 6/27/13 9140.7859378 9476.9086589 9605.8238932556
9067.269531 6/26/13 9127.2218752 9457.9943034333 9595.2585503667
8989.259766 6/25/13 9096.129883 9438.6943034333 9583.9209961222
8892.019531 6/24/13 9040.9578126 9414.6176107333 9571.0058811
9018.540039 6/21/13 9022.1277344 9392.8489584 9558.8959961111
8995.969727 6/20/13 8992.6117188 9369.7122722333 9547.1416558333
9255.700195 6/19/13 9030.2978516 9355.7889323667 9538.2732096445
9399.629883 6/18/13 9112.371875 9350.4822592 9531.2780924556
9337.889648 6/17/13 9201.5458984 9343.2062500667 9524.0287543445
9263.69043 6/14/13 9250.5759766 9332.9362631 9515.2187608556
9331.370117 6/13/13 9317.6560546 9323.3109375667 9507.9819878445
9189.429688 6/12/13 9304.4019532 9308.4566081667 9499.1464301222
9255.480469 6/11/13 9275.5720704 9296.8046225 9491.5979926222
9358 6/10/13 9279.5941408 9286.7502930667 9486.1868815111
9355.410156 6/7/13 9297.938086 9276.9112956667 9482.0623263889
9260.480469 6/6/13 9283.7601564 9264.9773113 9476.0990017333
9178.410156 6/5/13 9281.55625 9251.3509766667 9469.6173394
9320.080078 6/4/13 9294.4761718 9244.5606446333 9465.4630099667
9357.080078 6/3/13 9294.2921874 9240.1633139 9463.9081271555
9302.269531 5/31/13 9283.6640624 9232.8739584333 9461.8982313222
9460.049805 5/30/13 9323.5779296 9231.5922852667 9460.3705620556
9422.490234 5/29/13 9372.3939452 9229.2333008667 9457.5570095333
9494.160156 5/28/13 9407.2099608 9234.3493164667 9456.1677842667
9442.230469 5/24/13 9424.240039 9237.7103190667 9453.4226779333
9466.290039 5/23/13 9457.0441406 9244.3766602 9450.9006835778
9508.040039 5/22/13 9466.6421874 9254.1723307667 9449.6429036333
9598.269531 5/21/13 9501.7980468 9269.6116536667 9448.6884548444
9587.519531 5/20/13 9520.4699218 9284.3716471333 9447.1468966778
9576.410156 5/17/13 9547.3058592 9297.9893229 9445.7853406889
9489.30957 5/16/13 9551.9097654 9310.5432942333 9443.2753363444
9551.410156 5/15/13 9560.5837888 9324.1386392667 9441.2573350445
9515.860352 5/14/13 9544.101953 9339.0916666333 9438.4365559667
9437.169922 5/13/13 9514.0320312 9354.0220051667 9433.7966688111
9442.759766 5/10/13 9487.3019532 9372.380013 9428.8508897333
9409.219727 5/9/13 9471.2839846 9385.4026692667 9425.1874457222
9463.320312 5/8/13 9453.6660158 9400.9810221 9422.5077799222
9409.009766 5/7/13 9432.2958986 9406.0913411333 9419.9958875667
9348.900391 5/6/13 9414.6419924 9404.4003580667 9417.1245551111
9340.459961 5/3/13 9394.1820314 9404.4860351667 9413.6254448667
9246.719727 5/2/13 9361.6820314 9403.9203450667 9409.4699978222
9175.780273 5/1/13 9304.1740236 9398.7340169333 9405.4238932111
9276.879883 4/30/13 9277.748047 9401.6490234333 9403.6148871333
9245.219727 4/29/13 9257.0119142 9401.3069987 9401.6689995555
9169.900391 4/26/13 9222.9000002 9395.0370117333 9399.1096679667
9188.860352 4/25/13 9211.3281252 9389.4853516 9397.5026692778
9146.450195 4/24/13 9205.4621096 9385.6843424667 9396.1225586
9113.799805 4/23/13 9172.846094 9383.5306641 9393.8778863
9019.900391 4/22/13 9127.7822268 9373.5246745333 9390.6648871778
8994.120117 4/19/13 9092.626172 9361.4260091667 9387.3969943778
8921.179688 4/18/13 9039.0900392 9348.7230144 9381.7155490667
8948.349609 4/17/13 8999.469922 9331.6663412 9375.8664388222
9086.419922 4/16/13 8993.9939454 9320.4639974667 9372.0957682556
8953.94043 4/15/13 8980.8019532 9302.4566732667 9367.8131076667
9188.25 4/12/13 9019.6279298 9293.9906576333 9365.2207791111
9234.019531 4/11/13 9082.1958984 9286.2483073667 9363.5333333667
9189.080078 4/10/13 9130.3419922 9275.6163086667 9360.4610026333
9088.379883 4/9/13 9130.7339844 9258.6199870667 9356.0064453445
9051.570312 4/8/13 9150.2599608 9240.7550131 9349.9850043667
9000.240234 4/5/13 9112.6580076 9221.5493490333 9342.9813368333
9027.830078 4/4/13 9071.420117 9206.1666993 9336.5235568889
8983.389648 4/3/13 9030.282031 9187.2326823667 9329.4266601778
9092.889648 4/2/13 9031.183984 9173.1336589 9323.4065429889
9107.759766 4/1/13 9042.4218748 9162.1533203667 9318.2898763222
9107.040039 3/28/13 9063.7818358 9150.9626628 9312.6534288444
9070.44043 3/27/13 9072.3039062 9139.6700195667 9305.9738824111
9083.700195 3/26/13 9092.3660156 9127.0160156667 9299.2364366667
9022.959961 3/25/13 9078.3800782 9114.1476888333 9292.0093207778
9065.780273 3/22/13 9069.9841796 9104.7103515667 9286.5309896111
9009.660156 3/21/13 9050.508203 9093.6836914 9280.4586588778
9081.089844 3/20/13 9052.6380858 9088.1626953 9275.0064344889
9017.660156 3/19/13 9039.430078 9082.8920247333 9268.3123264111
9045.44043 3/18/13 9043.9261718 9075.1773763 9261.7610026333
9116.620117 3/15/13 9054.0941406 9070.8907226333 9256.3341146111
9127.959961 3/14/13 9077.7541016 9069.4927083 9250.4266710333
9057.019531 3/13/13 9072.940039 9065.0980142667 9243.8315538444
9059.959961 3/12/13 9081.4 9062.2150064667 9237.6255534111
9082.240234 3/11/13 9088.7599608 9061.1630207667 9232.0148871778
9054.44043 3/8/13 9076.3240234 9062.3143554 9226.7998915222
9013.429688 3/7/13 9053.4179688 9062.9580077667 9221.5157769444
8996.969727 3/6/13 9041.408008 9065.4843424 9215.6937717444
8978.089844 3/5/13 9025.0339846 9066.4756835667 9209.9114366778
8901.040039 3/4/13 8988.7939456 9060.2963541333 9203.3312174889
8874.19043 3/1/13 8952.7439456 9057.6380208 9198.1480035111
8868.719727 2/28/13 8923.8019534 9046.9870117 9192.8959961333
8875.330078 2/27/13 8899.4740236 9035.0306966 9188.5518880556
8766.169922 2/26/13 8857.0900392 9020.9336914 9183.5741102778
8719.400391 2/25/13 8820.7621096 9008.634375 9178.9553385778
8894.629883 2/22/13 8824.8500002 9003.4030273667 9176.1765625333
8810.290039 2/21/13 8813.1640626 8997.0713542 9172.2033420444
8883.629883 2/20/13 8814.8240236 8992.2646810333 9169.6582248555
9004.389648 2/19/13 8862.4679688 8992.9646810333 9168.1120008889
8933.219727 2/15/13 8905.231836 8987.6423503333 9166.6225586222
8953.070312 2/14/13 8916.9199218 8982.4860352 9166.2204535778
8955.599609 2/13/13 8945.9818358 8977.4380208667 9166.9268988889
8957.610352 2/12/13 8960.7779296 8973.6770182667 9166.2499023667
8919.019531 2/11/13 8943.7039062 8968.1876628 9165.3949001889
8935.230469 2/8/13 8944.1060546 8965.2633464 9161.8341254556
8893.740234 2/7/13 8932.240039 8959.5286784333 9156.2131293556
8934.240234 2/6/13 8927.968164 8957.0146810333 9151.7281358667
8920.129883 2/5/13 8920.4720702 8951.649349 9147.9107964556
8852.790039 2/4/13 8907.2261718 8946.1536784333 9142.5932400333
8965.120117 2/1/13 8913.2041014 8943.4763346667 9140.1009114667
8894.709961 1/31/13 8913.3980468 8936.0793294667 9136.0923502667
8904.30957 1/30/13 8907.411914 8928.6243164333 9131.0513454889
8935.639648 1/29/13 8910.513867 8924.5783203333 9126.3872287333
8880.009766 1/28/13 8915.9578124 8918.5799805 9122.1597764778
8904.530273 1/25/13 8903.8398436 8912.6563151333 9119.1166666667
8856.589844 1/24/13 8896.2158202 8906.0612956 9113.9667751778
8828.660156 1/23/13 8881.0859374 8899.9023112 9108.0954427111
8832.75 1/22/13 8860.5080078 8894.4283203 9102.8785590333
8792.629883 1/18/13 8843.0320312 8888.2463216 9095.4627821222
8766.540039 1/17/13 8815.4339844 8883.7629882667 9088.1744466222
8710.55957 1/16/13 8786.2279296 8878.3086262667 9079.4677734445
8733.099609 1/15/13 8767.1158202 8873.7879556667 9071.5885416667
8717.44043 1/14/13 8744.0539062 8868.5249674 9063.2679904556
8712.400391 1/11/13 8728.0080078 8866.7326497 9054.4275499222
8713.75 1/10/13 8717.45 8866.5443033333 9044.5995551333
8636.099609 1/9/13 8702.5580078 8857.9266275333 9034.0282226667
8604.379883 1/8/13 8676.8140626 8851.0629556667 9023.2278863
8636.910156 1/7/13 8660.7080078 8842.8389647667 9013.7567817
8667.679688 1/4/13 8651.7638672 8831.6152994333 9003.9375542778
8607.790039 1/3/13 8630.571875 8820.7676431667 8993.8478841333
8632.009766 1/2/13 8629.7539064 8810.0656249667 8984.9016601778
8443.509766 12/31/12 8597.579883 8792.9959635333 8973.7988824
8316.160156 12/28/12 8533.429883 8771.6142903333 8961.6537760556
8399.830078 12/27/12 8479.859961 8754.3079752333 8949.8372179
8395.490234 12/26/12 8437.4 8736.3166340667 8938.5758897667
8420.549805 12/24/12 8395.1080078 8720.5436197667 8928.2608832556
8443.150391 12/21/12 8395.0361328 8704.1739583333 8918.2907769222
8516.429688 12/20/12 8435.0900392 8690.7172851667 8910.1764431556
8463.820312 12/19/12 8447.888086 8677.7516276 8902.2657769222
8499.349609 12/18/12 8468.659961 8662.225944 8893.6265516556
8407.009766 12/17/12 8465.9519532 8645.9692708333 8884.3131076444
8333.75 12/14/12 8444.071875 8626.9506185 8875.0225477444
8338.320312 12/13/12 8408.4499998 8607.0399739667 8865.5721028556
8380.879883 12/12/12 8391.861914 8590.4023112 8857.0657660556
8366.469727 12/11/12 8365.2859376 8572.4669596667 8848.7620985222
8322.679688 12/10/12 8348.419922 8554.6699544667 8841.0152018222
8314.299805 12/7/12 8344.529883 8537.5246094333 8833.4616428
8280.929688 12/6/12 8333.0517582 8519.1305990333 8826.3477539111
8264.799805 12/5/12 8309.8357426 8501.5362631 8818.7527560889
8223.870117 12/4/12 8281.3158206 8483.4472657 8809.1688693667
8223.540039 12/3/12 8261.4878908 8467.2132813333 8801.0533094667
8260.429688 11/30/12 8250.7138674 8451.4576173 8790.7441948889
8256.070312 11/29/12 8245.7419922 8436.0786133667 8779.8780924556
8207.360352 11/28/12 8234.2541016 8419.2439454 8768.9700955
8150.77002 11/27/12 8219.6340822 8400.4779460667 8758.5522081333
8197.570312 11/26/12 8214.4401368 8385.8603028333 8749.0633192444
8225.509766 11/23/12 8207.4561524 8373.2312989333 8740.4552029333
8112.180176 11/21/12 8178.6781252 8355.7402996 8730.2813151333
8086.410156 11/20/12 8154.488086 8336.3646485333 8720.3148763333
8080.290039 11/19/12 8140.3920898 8318.7813152 8709.0637695667
7931.549805 11/16/12 8087.1879884 8295.4326498333 8695.99477
7896.879883 11/15/12 8021.4620118 8277.2116537333 8682.5485460444
7903.419922 11/14/12 7979.709961 8263.4536459333 8669.5816515111
8023.22998 11/13/12 7967.0739258 8250.9003093333 8657.7986491222
8054.040039 11/12/12 7961.8239258 8239.5186361667 8647.0328722111
8053.560059 11/9/12 7986.2259766 8227.2856446333 8635.7859809444
8050.830078 11/8/12 8017.0160156 8214.2083008667 8625.1323134111
8138.799805 11/7/12 8064.0919922 8201.6206381 8614.6624240889
8312.349609 11/6/12 8121.915918 8196.5716146667 8606.8256402333
8240.25 11/5/12 8159.1579102 8187.9349610333 8597.8790799
8234.910156 11/2/12 8195.4279296 8182.1983073667 8588.0823025555
8311.360352 11/1/12 8247.5339844 8181.4519857667 8579.0089735667
8221.400391 10/31/12 8264.0541016 8177.5546550667 8569.7243164555
8190.200195 10/26/12 8239.6242188 8171.1986654667 8560.0603190556
8211.910156 10/25/12 8233.95625 8166.0466797667 8550.3899848556
8179.259766 10/24/12 8222.826172 8161.2660157 8540.6657552556
8195.30957 10/23/12 8199.6160156 8157.2996745333 8531.5755317222
8329.179688 10/22/12 8221.171875 8158.9080078667 8524.1556424
8324.139648 10/19/12 8247.9597656 8160.8860026333 8516.8895291111
8442.820312 10/18/12 8294.1417968 8168.1843424667 8511.7981988111
8446.509766 10/17/12 8347.5917968 8175.6166667 8507.0461914333
8386.469727 10/16/12 8385.8238282 8179.8180013333 8501.6878581
8293.5 10/15/12 8378.6878906 8181.0656576 8495.2230794556
8227.080078 10/12/12 8359.2759766 8181.7229818 8489.2331923
8256.589844 10/11/12 8322.029883 8185.2503092667 8484.0908528889
8229.169922 10/10/12 8278.5619142 8186.3036296 8476.6968533222
8279.110352 10/9/12 8257.0900392 8188.0903158 8470.7948568
8359.110352 10/8/12 8270.2121096 8196.3213216667 8464.9668620111
8384.070312 10/5/12 8301.6101564 8206.2433268667 8458.0744249444
8376.330078 10/4/12 8325.5582032 8216.1113281667 8451.8867621778
8297.5 10/3/12 8339.2242188 8228.309668 8444.6026476
8295.110352 10/2/12 8342.4242188 8241.5840169667 8437.2638780778
8284.360352 10/1/12 8327.4742188 8254.2820313 8429.7833225222
8251 9/28/12 8300.8601564 8261.8743653 8422.3608832889
8303.740234 9/27/12 8286.3421876 8270.1977051333 8415.3443251222
8221.320312 9/26/12 8271.10625 8275.7897135667 8407.8729926556
8274.780273 9/25/12 8267.0402342 8283.2547200667 8400.5456597555
8356.55957 9/24/12 8281.4800778 8290.5133789 8394.2837673889
8377.509766 9/21/12 8306.782031 8292.6853841333 8389.0028754667
8372.910156 9/20/12 8320.6160154 8297.1073893333 8382.4227647889
8400.480469 9/19/12 8356.4480468 8302.6263997667 8376.9313259889
8387.429688 9/18/12 8378.9779298 8305.1620443 8371.1882161889
8408.959961 9/17/12 8389.458008 8311.4140299667 8365.3362196667
8458.870117 9/14/12 8405.7300782 8320.3696940333 8360.6568902333
8407.030273 9/13/12 8412.5541016 8326.8736979333 8355.1291124556
8267.30957 9/12/12 8385.9199218 8329.8086914 8348.5815538556
8246.139648 9/11/12 8357.6619138 8331.5030273333 8342.1091037667
8192.389648 9/10/12 8314.3478512 8326.9433593333 8334.9939887444
8234.509766 9/7/12 8269.475781 8323.9556966 8328.7926541111
8160.560059 9/6/12 8220.1817382 8314.5470215 8322.0595432222
7992.009766 9/5/12 8165.1217774 8299.3970215 8314.0756565111
8002.310059 9/4/12 8116.3558596 8286.5916992333 8305.9557726222
8014.930176 8/31/12 8080.8639652 8277.3060384333 8298.1501031333
7966.22998 8/30/12 8027.208008 8268.6110351667 8289.8593207889
8031.649902 8/29/12 8001.4259766 8261.1130371 8282.2804308111
8033.850098 8/28/12 8009.794043 8254.6023763 8275.5887695778
8036.240234 8/27/12 8016.580078 8246.5067057 8269.2761068111
8047.870117 8/24/12 8023.1680662 8236.1320312 8262.7312174889
8011.439941 8/23/12 8032.2100584 8223.7110188333 8255.4396647444
8074.200195 8/22/12 8040.720117 8213.6400227333 8249.5108887
8082.680176 8/21/12 8050.4861326 8206.4793619333 8243.4072265889
8094.330078 8/20/12 8062.1041014 8199.7866861333 8239.5274522778
8102.069824 8/17/12 8072.9440428 8193.7103352 8237.1486708111
8089.990234 8/16/12 8088.6541014 8188.343343 8233.7060058778
8029.009766 8/15/12 8079.6160156 8179.1856607333 8229.6340006778
8019.529785 8/14/12 8066.9859374 8172.4593098333 8225.1782226778
8018.640137 8/13/12 8051.8479492 8163.9213053 8220.4614420778
8044.759766 8/10/12 8040.3859376 8153.5279785 8215.2206651667
8025 8/9/12 8027.3878908 8141.7776529667 8210.3448839222
8018.240234 8/8/12 8025.2339844 8129.9553222333 8204.9992242
8017.709961 8/7/12 8024.8700196 8117.1963053 8200.6736708111
7964.089844 8/6/12 8013.959961 8103.0849771667 8196.5663357444
7939.549805 8/3/12 7992.9179688 8087.4379719667 8192.1355523333
7765.600098 8/2/12 7941.0379884 8064.3289713333 8185.2991102778
7841.330078 8/1/12 7905.6559572 8045.4722981667 8179.4642252889
7863.930176 7/31/12 7874.9000002 8032.0263183667 8174.3670084889
7911.040039 7/30/12 7864.2900392 8020.8563314 8169.8863444222
7912.160156 7/27/12 7858.8121094 8011.5153483333 8165.7889051778
7754.509766 7/26/12 7856.594043 7995.5153483333 8160.1190158556
7607.569824 7/25/12 7809.8419922 7977.0823405 8153.2712348222
7590.609863 7/24/12 7755.1779296 7963.7023437333 8146.2386773111
7670.540039 7/23/12 7707.0779296 7952.6433430667 8139.6843478778
7759.589844 7/20/12 7676.5638672 7944.1319986667 8134.1678982333
7849.75 7/19/12 7695.611914 7940.2493326667 8130.1944498778
7831.089844 7/18/12 7740.315918 7933.5639974 8126.6424479222
7794.77002 7/17/12 7781.1479494 7925.5946614667 8122.1668891222
7743.02002 7/16/12 7795.6439456 7915.8206543333 8116.8058919444
7758.299805 7/13/12 7795.3859378 7906.1683106 8112.8738878222
7638.649902 7/12/12 7753.1659182 7893.7419759667 8107.8987738889
7685.319824 7/11/12 7724.0119142 7880.7792969333 8103.5102159444
7667.569824 7/10/12 7698.571875 7866.9422852 8100.5771050444
7736.399902 7/9/12 7697.2478514 7855.0112793333 8098.7939941444
7756.609863 7/6/12 7696.909863 7843.4959473 8097.1627712667
7837.77002 7/5/12 7736.7338866 7835.0886068333 8095.1021050444
7901.669922 7/3/12 7780.0039062 7830.8439453667 8093.4091037444
7832.149902 7/2/12 7812.9199218 7824.5979492667 8090.9489908889
7801.839844 6/29/12 7826.0079102 7817.3712728333 8088.1824327333
7597.5 6/28/12 7794.1859376 7802.4626139667 8082.1679904556
7598.049805 6/27/12 7746.2418946 7788.2309408 8074.2313259667
7527.080078 6/26/12 7671.3239258 7771.8589356 8066.3072157222
7491.870117 6/25/12 7603.2679688 7754.3309408 8058.0512152889
7616.589844 6/22/12 7566.2179688 7742.7476074667 8050.3315429778
7566.109863 6/21/12 7559.9399414 7730.2996094 8043.0505371111
7757.919922 6/20/12 7591.9139648 7730.0436035333 8038.2474229667
7766.259766 6/19/12 7639.7499024 7727.5412598 8033.2957519667
7662.290039 6/18/12 7673.8338868 7720.8199219 8027.5516438889
7664.259766 6/15/12 7683.3678712 7712.5939128 8021.6510905111
7582.819824 6/14/12 7686.7098634 7701.6159017333 8013.3582031333
7506.419922 6/13/12 7636.4098634 7693.3462402667 8004.2724284
7557.819824 6/12/12 7594.721875 7691.6879069333 7994.4390896444
7459.290039 6/11/12 7554.121875 7687.3105794667 7983.4699815667
7553.77002 6/8/12 7532.0239258 7683.4182455 7974.2177626
7519.830078 6/7/12 7519.4259766 7675.4262533 7965.6214301333
7517.459961 6/6/12 7521.6339844 7664.3499186667 7957.7367621667
7338.620117 6/5/12 7477.794043 7647.9342611 7947.5370985333
7285.529785 6/4/12 7443.0419922 7630.9595866 7937.0522081222
7292.22998 6/1/12 7390.7339842 7615.9332519333 7926.0868706556
7463.959961 5/31/12 7379.5599608 7606.1219238 7916.1407552
7471.399902 5/30/12 7370.347949 7600.5469238 7905.9999728667
7615.029785 5/29/12 7425.6298826 7598.2039225 7897.5410807222
7534.330078 5/25/12 7475.3899412 7593.7625976333 7889.0614149222
7552.339844 5/24/12 7527.411914 7587.6272623667 7880.8084092778
7540.899902 5/23/12 7542.7999022 7580.4369303333 7872.5477376111
7542.580078 5/22/12 7557.0359374 7570.5972656 7864.6764051444
7542.97998 5/21/12 7542.6259764 7558.6409342 7856.2235134333
7427.740234 5/18/12 7521.3080076 7545.1606119333 7847.4059570111
7480.419922 5/17/12 7506.9240232 7534.4466145333 7838.5797308889
7592.819824 5/16/12 7517.3080076 7534.2906086667 7830.0937337111
7635.810059 5/15/12 7535.9540038 7535.5492838 7821.8526258556
7705.439941 5/14/12 7568.445996 7541.4946125667 7814.4362901333
7815.879883 5/11/12 7646.0739258 7552.2949381 7807.9407280667
7852.75 5/10/12 7720.5399414 7560.1669433 7801.9998426444
7820.25 5/9/12 7766.0259766 7568.6382812 7795.4586208556
7887.259766 5/8/12 7816.315918 7572.9496093333 7789.1073947333
7948.77002 5/7/12 7864.9819338 7579.0332844667 7784.0156141444
7933.290039 5/4/12 7888.463965 7588.0666178 7780.3042860222
8049.890137 5/3/12 7927.8919924 7600.9209635 7778.1237359
8124.319824 5/2/12 7988.7059572 7618.9709635 7777.3674045222
8164.040039 5/1/12 8044.0620118 7640.8916340667 7776.5844075555
8119.060059 4/30/12 8078.1200196 7659.5996419 7776.1232964444
8151.910156 4/27/12 8121.844043 7682.6869791333 7777.8999674444
8123.069824 4/26/12 8136.4799804 7701.6636392667 7779.2417426111
8070.790039 4/25/12 8125.7740234 7720.0289713 7779.8624077556
7988.009766 4/24/12 8090.5679688 7735.7139648 7780.1044053778
7940.740234 4/23/12 8054.9040038 7755.7846353667 7779.0942979556

Moving Average of NYSE

5 Day Moving Average 42846 42845 42844 42843 42842 42838 42837 42836 42835 42832 42831 42830 42829 42828 42825 42824 42823 42822 42821 42818 42817 42816 42815 42814 42811 42810 42809 42808 42807 42804 42803 42802 42801 42800 42797 42796 42795 42794 42793 42790 42789 42788 42787 42783 42782 42781 42780 42779 42776 42775 42774 42773 42772 42769 42768 42767 42766 42765 42762 42761 42760 42759 42758 42755 42754 42753 42752 42748 42747 42746 42745 42744 42741 42740 42739 42738 42734 42733 42732 42731 42727 42726 42725 42724 42723 42720 42719 42718 42717 42716 42713 42712 42711 42710 42709 42706 42705 42704 42703 42702 42699 42697 42696 42695 42692 42691 42690 42689 42688 42685 42684 42683 42682 42681 42678 42677 42676 42675 42674 42671 42670 42669 42668 42667 42664 42663 42662 42661 42660 42657 42656 42655 42654 42653 42650 42649 42648 42647 42646 42643 42642 42641 42640 42639 42636 42635 42634 42633 42632 42629 42628 42627 42626 42625 42622 42621 42620 42619 42615 42614 42613 42612 42611 42608 42607 42606 42605 42604 42601 42600 42599 42598 42597 42594 42593 42592 42591 42590 42587 42586 42585 42584 42583 42580 42579 42578 42577 42576 42573 42572 42571 42570 42569 42566 42565 42564 42563 42562 42559 42558 42557 42556 42552 42551 42550 42549 42548 42545 42544 42543 42542 42541 42538 42537 42536 42535 42534 42531 42530 42529 42528 42527 42524 42523 42522 42521 42517 42516 42515 42514 42513 42510 42509 42508 42507 42506 42503 42502 42501 42500 42499 42496 42495 42494 42493 42492 42489 42488 42487 42486 42485 42482 42481 42480 42479 42478 42475 42474 42473 42472 42471 42468 42467 42466 42465 42464 42461 42460 42459 42458 42457 42453 42452 42451 42450 42447 42446 42445 42444 42443 42440 42439 42438 42437 42436 42433 42432 42431 42430 42429 42426 42425 42424 42423 42422 42419 42418 42417 42416 42412 42411 42410 42409 42408 42405 42404 42403 42402 42401 42398 42397 42396 42395 42394 42391 42390 42389 42388 42384 42383 42382 42381 42380 42377 42376 42375 42374 42373 42369 42368 42367 42366 42362 42361 42360 42359 42356 42355 42354 42353 42352 42349 42348 42347 42346 42345 42342 42341 42340 42339 42338 42335 42333 42332 42331 42328 42327 42326 42325 42324 42321 42320 42319 42318 42317 42314 42313 42312 42311 42310 42307 42306 42305 42304 42303 42300 42299 42298 42297 42296 42293 42292 42291 42290 42289 42286 42285 42284 42283 42282 42279 42278 42277 42276 42275 42272 42271 42270 42269 42268 42265 42264 42263 42262 42261 42258 42257 42256 42255 42251 42250 42249 42248 42247 42244 42243 42242 42241 42240 42237 42236 42235 42234 42233 42230 42229 42228 42227 42226 42223 42222 42221 42220 42219 42216 42215 42214 42213 42212 42209 42208 42207 42206 42205 42202 42201 42200 42199 42198 42195 42194 42193 42192 42191 42187 42186 42185 42184 42181 42180 42179 42178 42177 42174 42173 42172 42171 42170 42167 42166 42165 42164 42163 42160 42159 42158 42157 42156 42153 42152 42151 42150 42146 42145 42144 42143 42142 42139 42138 42137 42136 42135 42132 42131 42130 42129 42128 42125 42124 42123 42122 42121 42118 42117 42116 42115 42114 42111 42110 42109 42108 42107 42104 42103 42102 42101 42100 42096 42095 42094 42093 42090 42089 42088 42087 42086 42083 42082 42081 42080 42079 42076 42075 42074 42073 42072 42069 42068 42067 42066 42065 42062 42061 42060 42059 42058 42055 42054 42053 42052 42048 42047 42046 42045 42044 42041 42040 42039 42038 42037 42034 42033 42032 42031 42030 42027 42026 42025 42024 42020 42019 42018 42017 42016 42013 42012 42011 42010 42009 42006 42004 42003 42002 41999 41997 41996 41995 41992 41991 41990 41989 41988 41985 41984 41983 41982 41981 41978 41977 41976 41975 41974 41971 41969 41968 41967 41964 41963 41962 41961 41960 41957 41956 41955 41954 41953 41950 41949 41948 41947 41946 41943 41942 41941 41940 41939 41936 41935 41934 41933 41932 41929 41928 41927 41926 41925 41922 41921 41920 41919 41918 41915 41914 41913 41912 41911 41908 41907 41906 41905 41904 41901 41900 41899 41898 41897 41894 41893 41892 41891 41890 41887 41886 41885 41884 41880 41879 41878 41877 41876 41873 41872 41871 41870 41869 41866 41865 41864 41863 41862 41859 41858 41857 41856 41855 41852 41851 41850 41849 41848 41845 41844 41843 41842 41841 41838 41837 41836 41835 41834 41831 41830 41829 41828 41827 41823 41822 41821 41820 41817 41816 41815 41814 41813 41810 41809 41808 41807 41806 41803 41802 41801 41800 41799 41796 41795 41794 41793 41792 41789 41788 41787 41786 41782 41781 41780 41779 41778 41775 41774 41773 41772 41771 41768 41767 41766 41765 41764 41761 41760 41759 41758 41757 41754 41753 41752 41751 41750 41746 41745 41744 41743 41740 41739 41738 41737 41736 41733 41732 41731 41730 41729 41726 41725 41724 41723 41722 41719 41718 41717 41716 41715 41712 41711 41710 41709 41708 41705 41704 41703 41702 41701 41698 41697 41696 41695 41694 41691 41690 41689 41688 41684 41683 41682 41681 41680 41677 41676 41675 41674 41673 41670 41669 41668 41667 41666 41663 41662 41661 41660 41656 41655 41654 41653 41652 41649 41648 41647 41646 41645 41642 41641 41639 41638 41635 41634 41632 41631 41628 41627 41626 41625 41624 41621 41620 41619 41618 41617 41614 41613 41612 41611 41610 41607 41605 41604 41603 41600 41599 41598 41597 41596 41593 41592 41591 41590 41589 41586 41585 41584 41583 41582 41579 41578 41577 41576 41575 41572 41571 41570 41569 41568 41565 41564 41563 41562 41561 41558 41557 41556 41555 41554 41551 41550 41549 41548 41547 41544 41543 41542 41541 41540 41537 41536 41535 41534 41533 41530 41529 41528 41527 41526 41523 41522 41521 41520 41516 41515 41514 41513 41512 41509 41508 41507 41506 41505 41502 41501 41500 41499 41498 41495 41494 41493 41492 41491 41488 41487 41486 41485 41484 41481 41480 41479 41478 41477 41474 41473 41472 41471 41470 41467 41466 41465 41464 41463 41460 41458 41457 41456 41453 41452 41451 41450 41449 41446 41445 41444 41443 41442 41439 41438 41437 41436 41435 41432 41431 41430 41429 41428 41425 41424 41423 41422 41418 41417 41416 41415 41414 41411 41410 41409 41408 41407 41404 41403 41402 41401 41400 41397 41396 41395 41394 41393 41390 41389 41388 41387 41386 41383 41382 41381 41380 41379 41376 41375 41374 41373 41372 41369 41368 41367 41366 41365 41361 41360 41359 41358 41355 41354 41353 41352 41351 41348 41347 41346 41345 41344 41341 41340 41339 41338 41337 41334 41333 41332 41331 41330 41327 41326 41325 41324 41320 41319 41318 41317 41316 41313 41312 41311 41310 41309 41306 41305 41304 41303 41302 41299 41298 41297 41296 41292 41291 41290 41289 41288 41285 41284 41283 41282 41281 41278 41277 41276 41274 41271 41270 41269 41267 41264 41263 41262 41261 41260 41257 41256 41255 41254 41253 41250 41249 41248 41247 41246 41243 41242 41241 41240 41239 41236 41234 41233 41232 41229 41228 41227 41226 41225 41222 41221 41220 41219 41218 41215 41214 41213 41208 41207 41206 41205 41204 41201 41200 41199 41198 41197 41194 41193 41192 41191 41190 41187 41186 41185 41184 41183 41180 41179 41178 41177 41176 41173 41172 41171 41170 41169 41166 41165 41164 41163 41162 41159 41158 41157 41156 41152 41151 41150 41149 41148 41145 41144 41143 41142 41141 41138 41137 41136 41135 41134 41131 41130 41129 41128 41127 41124 41123 41122 41121 41120 41117 41116 41115 41114 41113 41110 41109 41108 41107 41106 41103 41102 41101 41100 41099 41096 41095 41093 41092 41089 41088 41087 41086 41085 41082 41081 41080 41079 41078 41075 41074 41073 41072 41071 41068 41067 41066 41065 41064 41061 41060 41059 41058 41054 41053 41052 41051 41050 41047 41046 41045 41044 41043 41040 41039 41038 41037 41036 41033 41032 41031 41030 41029 41026 41025 41024 41023 41022 11392.825976399999 11379.904101399999 11379.1521484 11405.392187399999 11422.544140599999 11426.2441406 11452.7960938 11452.838086 11452.222070400001 11452.1361328 11461.590038999999 11474.1 11488.761913999999 11493.421875000002 11483.5058594 11468.7138672 11450.923827999999 11436.927929599999 11422.245898400002 11450.7658204 11484.789844000003 11518.659961199999 11551.385937599998 11559.159961000001 11551.6621094 11534.014062400001 11505.4960938 11477.075976800003 11486.482031400001 11492.1519532 11511.6720704 11535.325976600001 11577.9259766 1157 9.140039200001 11581.254101800001 11569.838086199999 11565.884179999999 11543.6783206 11556.8501956 11547.362109599999 11539.944140799998 11531.594140799998 11515.332031399998 11486.466015800001 11459.825976800003 11424.5218754 11372.003711199999 11326.905664199998 11292.941797000001 11279.5478516 11257.0878906 11248.174023399999 11244.088086 11232.314062399999 11226.8021484 11246.352148400001 11272.7140626 11277.978125 11271.054101600001 11252.9740234 11220.1179686 11191.527929400001 11180.929882599998 11192.2398436 11194.511913999999 11210.0980468 11207.544140599999 11202.2441406 11204.334179599999 11213.0421874 11216.9941406 11211.1980468 11188.6201172 11155.962109399999 11118.2 11098.1720704 11093.062109600001 11104.509961 11118.158007800001 11140.820117200001 11137.248046799999 11136.5320312 11140.0820312 11131.3019532 11144.2978516 11154.0458984 11167.359960799999 11170.9740234 11174.1621094 11120.8841796 11067.608203200001 10996.966211000001 10932.772265600001 10877.542187399999 10846.9261718 10826.472070200001 10834.374023400002 10835.7560548 10832.100000200002 10826.92793 10807.103906599999 10779.501953399998 10752.207812799999 10737.273828399999 10714.8597658 10703.4058594 10692.071875 10680.8679686 10637.8779294 10601.9560544 10529.377929400001 10454.2238278 10392.4417966 10369.139843600002 10365.485742000001 10402.939843599999 10442.023828000001 10480. 761913999999 10507.990039 10529.872070400001 10548.924023600001 10567.784179999999 10582.330078399998 10585.8539064 10566.166015799998 10556.050000199999 10541.1660158 10533.035937600001 10529.0740236 10567.035937600001 10588.159961000001 10618.719921799999 10643.4541016 10659.6841798 10661.304101600001 10680.268163999999 10673.8240234 10687.725976400001 10694.963867 10681.7859374 10681.0359374 10711.064062399999 10702.048046799999 10681.030078 10668.914062400001 10631.7699218 10593.6259766 10554.232031400001 10549.254101800001 10584.6421876 10600.894336000001 10656.772265600001 10732.528125000001 10803.6140624 10826.75 10858.429883000001 10834.913867399999 10816.3859376 10800.497851600 001 10778.9798828 10781.4679686 10786.7539062 10796.7439452 10797.658007800001 10813.622070400001 10829.350000200002 10836.0419922 10828.491992200001 10837.008007799999 10835.6599608 10830.288085799999 10820.356250000001 10819.310156399999 10805.212109600001 10797.304101799999 10771.5000002 10755.531836 10726.855859400001 10715.293945199999 10715.821875 10723.2279296 10732.153906199999 10754.525976399998 10758.971874999999 10762.877929599999 10765.7699218 10776.4359374 10773.5458984 10781.693945199999 10775.309960800001 10780.911914 10769.132031199999 10762.7820312 10729.588085799998 10689.320116999999 10614.788085799999 10556.2640624 10492.814062400001 10470.5259766 10454.121875200002 10441.433984400001 10385.35 10298.15 10231.700000000001 10261.982031199999 10286.487890599998 10352.411914 10447.709960799999 10480.596093600001 10416.930078000001 10381.7501952 10342.512109400001 10322.341992400001 10341.9738282 10395.3699218 10463.609961 10524.535937600001 10565.664062399999 10574.0322266 10553.5841798 10516.898047000001 10485.2541016 10468.1939454 10458.5279298 10450.327929800002 10430.053906199999 10387.1658202 10343.359960799999 10293.933984200001 10252.548046799999 10233.358203200001 10254.540234599999 10250.054101799999 10278.4339846 10296.951953200001 10330.251953200001 10322.075976600001 10338.230078199998 10327.618164 10318.418163999999 10306.762109200001 10347.710156000001 10373.3281248 10413.154101399999 10470.272070199999 10501.622070199999 10495.486132800001 10510.3021484 10505.1761718 10496.368164 10495.3121094 10487.1679688 10456.0820312 10437.1660156 10403.509961 10347.788086 10285.718164 10238.5421876 10175.524218999999 10135.592187600001 10100.070117200001 10113.7541016 10133.8080078 10166.251953000001 10181.672070199998 10207.538085799999 10192.226171799999 10165.554101400001 10144.0160156 10135.466015599999 10141.322070400001 10164.719922 10185.480078400002 10182.378125200001 10146.258007999999 10117.173828200001 10093.325976600001 10038.859960799999 10006.987890400002 9977.9718747999996 9964.356054599999 9937.1999997999992 9935.1798827999992 9917.7359376000004 9898.232031399999 9808.9 9739.1759765999996 9682.6359373999985 9616.3320310000017 9560.996093400001 9572.3541012000005 9545.5880856000003 9521.5302732000018 9526.7722654000008 9502.9861325999991 9425.6580078000006 9334.4419921999997 9268.7898438000011 9199.8917970000002 9171.0798829999985 9203.2099609999987 9304.0939453999999 9367.7919922000001 9412.9900390000003 9490.0621093999998 9538.5361327999999 9511.2341796000001 9486.9482419999986 9490.0142577999995 9419.2742185999996 9378.116210799999 9343.8722654000012 9300.4841796000001 9275.0101560000003 9282.3361326000013 9300.2640624000014 9329.7960937999997 9413.7320312000011 9458.9160155999998 9504.7458984000004 9531.5199217999998 9630.325 7811999993 9720.6337889999995 9815.4136717999991 9938.3437499999982 10053.4257812 10141.093749799998 10178.961914 10230.359961 10256.9320312 10234.2460938 10177.5322266 10127.580077999999 10098.3960936 10096.706054599999 10096.414062400001 10089.159961000001 10090.962109600001 10102.8441408 10081.752148599999 10099.238085999999 10162.792187399999 10249.2341796 10266.3021484 10311.668163999999 10375.9121094 10396.924023600001 10405.258007799999 10443.8541016 10455.958008000001 10436.3220704 10443.2441406 10439.430078199999 10435.277929599999 10402.485937399999 10378.0839844 10320.258007799999 10281.1560546 10275.216211000001 10304.534179599999 10327.6921874 10399.3501954 10461.8322268000 01 10494.644140799999 10530.158203399998 10563.0941408 10552.6140626 10542.5740234 10537.422070199998 10495.4740234 10472.424023399999 10481.533984400001 10471.6679688 10425.316015800001 10421.9640626 10407.359961 10390.440038999999 10376.3279296 10360.973827999998 10336.877929600001 10329.856054599999 10317.725976600001 10314.280078200001 10320.049999999999 10298.737890599999 10261.025781400002 10183.4857422 10075.4677734 9983.7019531999995 9876.8400389999988 9763.538085799999 9740.2781250000007 9743.65 9757.2919922000001 9815.397851599997 9908.3279296000001 9943.1958982000015 10018.741991999999 10092.505859200002 10131.1599608 10115.663867200001 10117.387890800001 10078.1578126 10028. 595898399999 10029.357812600001 10006.0119142 10007.825976600001 10006.620117400002 9983.7720706 9997.136133 10071.1759766 10107.419921999997 10100.681836 10064.225781199999 9986.9138672000008 9977.6400391999996 10026.688086 10168.1601562 10388.242187600001 10593.968164 10711.278124799999 10765.190038799999 10783.6759764 10785.533984199999 10803.029882800001 10799.211914200001 10810.038086200002 10823.716015800001 10828.238086000001 10815.280078200001 10839.106054599999 10855.5679686 10862.780078 10855.8759766 10818.946093800001 10786.8800782 10778.676172000001 10781.866211199998 10807.630273600002 10870.206249999999 10923.2501954 10960.078125 10971.872070199999 10986.7240234 10981.7958 984 10955.1458984 10888.0738282 10823.667773600002 10790.8798828 10758.445898600001 10760.6259766 10794.522070199999 10828.2021482 10820.404101399999 10871.9300778 10906.112109199999 10947.541992000002 11016.3740234 11084.2300782 11083.9601564 11096.908008000002 11086.412109599998 11056.0720704 11020.0580078 11014.248046799999 11010.256054599999 11019.122070199999 11002.717968599998 10996.374023199998 10990.258007599998 10974.233984 10984.221874800001 11017.271874800001 11046.043750000001 11061.4376954 11087.9078126 11094.991796799999 11091.877929599999 11119.080077999999 11155.752148200001 11171.252148200001 11185.2123046 11217.726171799999 11223.858007599998 11217.391991999999 11198.7 439452 11178.747851399999 11161.317968600002 11154.9480468 11120.762109400001 11100.560156199999 11087.794140599999 11094.3021484 11083.0742188 11085.742187399999 11113.366211 11144.1142578 11142.920117199999 11153.433984400001 11181.782031400002 11179.85 11159.309961000001 11149.1621094 11122.266210799999 11117.920116999998 11123.241991999999 11124.7800778 11112.817968599998 11123.663867200001 11102.7917968 11075.177929599999 11056.211914 11051.483984199998 11019.580077800001 10984.824218599999 10958.064257800001 10953.248242199999 10921.6521484 10904.050195400001 10905.2300782 10929.341992199999 10945.6878906 10984.7660156 10998.008007799999 11022.45 10990.9859376 10953.043945600002 10889.1417972 10867.0437502 10798.851757999999 10762.0478516 10759.135937399999 10777.366015600001 10816.043945400001 10881.227929800001 10955.789843999999 11003.029882999999 11047.153906399999 11060.721874999999 11083.371875000001 11097.55 11091.9019532 11101.077929800002 11092.309961199999 11081.541992400002 11068.013867400001 11061.6359378 11038.963867399998 11009.1218752 10979.331836000001 10933.7558594 10894.7197266 10874.8697266 10852.0677734 10838.521874999999 10807.009960799998 10744.951953 10704.066015599999 10669.830078200001 10656.7140626 10692.338086199999 10742.560156399999 10776.1041016 10799.4121094 10774.7701172 10737.404101400001 10682.658007599999 10623.870117 10604.382031000001 10600.8060544 10611.024023200001 10668.2121092 10680.556054600002 10658.9380858 10652.325976600001 10676.227929800001 10683.9679688 10745.140039 10839.767968800001 10915.3121094 10940.150195400001 10962.654101800003 10960.054101799999 10940.500195399998 10909.7441406 10839.424023399999 10727.075976399999 10625.3138672 10547.367773600001 10519.0738284 10530.819922000001 10617.056054799999 10707.528125000001 10801.478125 10853.908007800001 10918.919921999999 10942.7039064 10947.7078126 10944.737890599999 10963.859960799999 10972.2740232 10992.533984199999 11019.970117000001 11016.482031199999 10992.3960938 10974.862109400001 10943.228125 10914.206054799999 10900.3960938 10891.706054599999 10884.872070199999 10886.733984199998 10883.5240232 10878.448046599999 10866.456054400001 10836.564062200001 10819.7861326 10815.870117 10789.600195200001 10754.118164 10738.080078200001 10685.2300782 10632.7541016 10594.172070199998 10546.001952999999 10510.582031000002 10467.166015400002 10400.7499998 10321.640039000002 10262.416211 10199.442187600001 10167.3222656 10175.8421874 10232.972070200001 10340.167968600001 10399.895898400002 10496.049804800001 10564.519921999998 10593.785937600001 10578.961914200001 10622.637890800001 10642.945898600001 10675.623828400001 10708.9238284 10771.733789200001 10794.231836000001 10822.949804599999 10861.087890399998 10921.457812199998 10939.085937200001 10972.0298824 10975.3638668 10959.727734 10950.1138668 10949.807812200001 10942.901953000002 10962.517968599999 10994.922070199998 11005.804101600001 11024.072070400001 11042.5740234 11050.3541016 11037.612109399999 11039.109960799999 11031.474023199999 11024.922070199998 11005.130077999998 10999.756054599999 10982.0742188 10962.9322266 10939.1621094 10908.904101600001 10872.864062600001 10834.203906400002 10789.427929799998 10756.683984400001 10735.695898399999 10691.927929599999 10671.375976400001 10661.683984199999 10670.461914 10670.6759766 10699.203906399998 10754.477929800001 10810.353906399998 10854.466015599999 10913.193945199999 10975.619921599999 10994.441991999998 11010.349999799999 11004.4359374 11004.4580078 10974.8341798 10973.628124999999 10963.5060548 10970.266015800002 10960.351953200001 10970.531836 10968.0578126 10967.5638672 10976.431835799998 11010.105859400001 11031.9058594 11040.127929800001 11043.379883000001 11031.103906599999 11000.050000199999 10982.556054799998 10957.632031199999 10964.566015599999 10973.3021484 10984.028125000001 10986.5621094 10979.366015799998 10949.191992400001 10916.813867400002 10881.203906399998 10860.633984600001 10866.272070399998 10877.352148399999 10886.9521484 10891.484179800002 10872.3021484 10843.528125000001 10814.206054800001 10784.6240234 10765.508007799999 10750.698047000002 10740.7560548 10722.728125 10700.3701171 99998 10674.0361328 10641.880078 10621.483984199998 10605.7458984 10590.5160156 10597.651953000001 10629.8339844 10646.806054800001 10647.508203200001 10655.964258000002 10650.108203399999 10623.2720706 10608.600000199998 10613.259961 10616.997851600001 10617.0638672 10620.0580078 10599.3339844 10574.337890799998 10563.651953199998 10554.595898399999 10557.669726399999 10564.235742000001 10569.799804400001 10555.775781 10519.793945200001 10471.874023400002 10416.192187600001 10382.988086000001 10392.8181642 10402.824023600002 10412.424023600001 10459.6458986 10505.9800784 10518.3660158 10544.825976599999 10568.8958984 10552.459960799999 10507.451953 10455.950000000001 10422.5 10389.3580078 10380.827929799998 10386.2798828 10386.309765599999 10391.1878906 10394.179882799999 10372.751952999999 10352.1599608 10364.0560544 10360.893945 10382.720117000001 10428.086132599999 10473.641992000001 10486.411914 10499.2779298 10468.0058594 10450.795898600001 10425.253906399998 10398.6779298 10371.440038999999 10379.385937399999 10355.593945199998 10339.4099608 10320.2660154 10313.3339842 10295.936132600002 10280.272070000001 10251.648046600001 10234.8740232 10181.130077999998 10135.6919922 10078.019922000001 10005.072070400001 9934.3919923999983 9872.627929799999 9855.0900392000003 9876.7841798000009 9907.5621095999995 9957.5361330000014 10005.490039200002 10018.848047000001 10062.987890599999 10144.181835799998 10204.015820199998 10276.4378906 10344.7958984 10367.9958984 10362.8339844 10340.862109400001 10346.3960938 10336.298046799999 10323.4021484 10320.252148399999 10323.0320312 10308.1599608 10299.695898399999 10315.5779296 10321.679882799999 10338.3138672 10345.293945400001 10345.490039199998 10314.759961199999 10282.406054799998 10242.068164 10206.574218599999 10147.510156 10103.170116999998 10054.924023399999 10014.533984400001 9981.9859376000004 10007.1039064 10031.361914200001 10066.6359376 10080.0679688 10094.748047000001 10089.156054800002 10087.3080078 10097.712109399999 10130.962109399999 10151.567968599998 10169.466015399999 10183.206054599999 10179.040039 10161.7300782 10155.274218999999 10153.4642582 10150.280273799999 10143.9021488 10140.591992399999 10115.433984400001 10090.591992199999 10059.059960799999 10017.832031000002 10013.752148200001 10014.170116999998 10018.404101400001 10015.606250000001 10032.6601562 10031.638086000001 10050.941992399999 10048.891992400002 10056.033984599999 10059.944141 10047.134179999999 10036.7662112 10022.530078399999 10008.683984600002 9989.8138674000002 9960.7478518000007 9894.7539063999993 9857.6539064000008 9813.0798830000022 9764.9058595999995 9695.3097658000006 9646.6177735999991 9606.6898437999989 9589.4798828000003 9574.5240233999994 9612.9781249999996 9655 9659.7400390000003 9661.4320312 9682.845898399999 9684.777929599999 9689.1660155999998 9711.5240233999994 9728.6361328000003 9754.3361327999992 9792.1220704000007 9796.8660157999984 9791.1580079999985 9764.2279297999994 9714.7400390000003 9668.2400390000003 9644.596093600001 9611.6839844000006 9572.6060548000005 9535.211914200001 9484.1839844000006 9426.7400390000003 9372.8861326000006 9348.1121089999997 9325.8562495999995 9303.4542966000008 9323.2582029999994 9364.080077999999 9386.0720701999999 9392.1339843999995 9418.7998045999993 9409.475781000001 9407.6398435999981 9420.3417967999994 9471.1658201999999 9512.9679685999981 9557.5960935999992 9588.9001951999999 9617.9822263999995 9612.934179599999 9609.684179599999 9622.1980468000002 9635.7900388000016 9643.5300779999998 9641.6441403999997 9630.0140624000014 9610.0521484000001 9596.0640626000004 9588.3958984000001 9597.6378905999991 9618.3298828000006 9634.0878905999998 9633.7619139999988 9624.1900389999992 9607.9400389999992 9573.8140623999989 9547.8880857999993 9523.8880857999993 9505.1 9468.4779298000012 9438.9580079999978 9388.0279300000002 9331.1619143999997 9259.5279300000002 9220.3359377999986 9185.6318361999984 9154.9099612000009 9140.7859378000012 9127.2218752000008 9096.1298829999978 9040.9578126000015 9022.1277344000009 8992.6117188000007 9030.2978516000003 9112.3718750000007 9201.5458983999997 9250.575976600001 9317.6560546000001 9304.4019532000002 9275.5720704000014 9279.5941407999999 9297.9380860000001 9283.7601563999997 9281.5562499999996 9294.4761717999991 9294.2921873999985 9283.6640623999992 9323.5779296000001 9372.3939452000013 9407.209960799999 9424.2400390000003 9457.0441405999991 9466.6421874000007 9501.7980467999987 9520.4699217999987 9547.3058591999979 9551.9097653999979 9560.5837887999987 9544.1019529999994 9514.0320312000003 9487.3019531999998 9471.2839846000024 9453.6660157999977 9432.2958985999976 9414.6419923999983 9394.1820313999997 9361.6820314000015 9304.1740235999987 9277.748047000001 9257.0119142000003 9222.9000002000012 9211.3281251999979 9205.4621095999992 9172.8460940000004 9127.7822267999982 9092.6261720000002 9039.0900392000003 8999.4699219999984 8993.9939454000014 8980.8019531999998 9019.6279298000009 9082.1958983999994 9130.3419921999994 9130.7339843999998 9150.2599607999982 9112.6580075999991 9071.4201169999997 9030.2820310000006 9031.1839839999993 9042.4218748000021 9063.7818358000004 9072.3039061999989 9092.3660156000005 9078.3800781999998 9069.9841796000001 9050.5082029999994 9052.6380858000011 9039.4300780000012 9043.9261718000016 9054.0941406000002 9077.7541015999996 9072.9400389999992 9081.4 9088.7599607999982 9076.3240234000004 9053.4179688000004 9041.4080080000022 9025.0339846000006 8988.7939455999986 8952.7439456000011 8923.8019533999995 8899.4740236000016 8857.0900392000003 8820.7621095999984 8824.8500002000019 8813.1640625999989 8814.8240236000001 8862.4679687999997 8905.2318360000008 8916.9199217999994 8945.9818357999993 8960.777929599999 8943.7039062000003 8944.1060546000008 8932.2400390000003 8927.9681639999999 8920.4720702000013 8907.2261717999991 8913.2041014000006 8913.3980467999991 8907.4119140000003 8910.5138669999978 8915.9578124 8903.8398435999989 8896.215820200001 8881.0859373999992 8860.5080077999992 8843.0320312000003 8815.4339844000006 8786.2279295999997 8767.1158201999988 8744.0539061999989 8728.0080077999992 8717.4500000000007 8702.5580078000003 8676.8140626000004 8660.7080077999999 8651.7638671999994 8630.5718749999996 8629.7539064000011 8597.5798830000022 8533.4298829999989 8479.8599609999983 8437.4 8395.1080077999995 8395.0361327999999 8435.0900392000003 8447.8880860000008 8468.6599610000012 8465.9519532000013 8444.0718749999996 8408.4499997999992 8391.8619139999992 8365.2859376000015 8348.419922000001 8344.5298829999992 8333.0517581999993 8309.8357426000002 8281.3158205999989 8261.4878907999991 8250.713867399998 8245.7419922000008 8234.2541015999996 8219.6340822000002 8214.4401367999999 8207.4561523999982 8178.6781252000001 8154.4880859999994 8140.3920897999997 8087.1879883999991 8021.4620117999993 7979.7099610000005 7967.0739258000003 7961.8239258000003 7986.2259766000006 8017.0160156000002 8064.0919922000003 8121.9159180000006 8159.1579102000005 8195.4279295999986 8247.5339844000009 8264.0541016000006 8239.6242187999997 8233.9562499999993 8222.826172000001 8199.6160156000005 8221.171875 8247.9597656000005 8294.1417967999987 8347.5917967999994 8385.8238282000002 8378.6878906000002 8359.2759765999999 8322.0298829999992 8278.5619142000014 8257.0900392000003 8270.212109600001 8301.6101563999982 8325.5582031999984 8339.2242188 8342.4242188000007 8327.4742188 8300.8601564000001 8286.3421876000011 8271.1062500000007 8267.0402341999979 8281.4800778000008 8306.7820310000006 8320.616015399999 8356.4480468000002 8378.9779298000012 8389.4580080000014 8405.7300782000002 8412.5541016000006 8385.9199217999994 8357.6619138000005 8314.3478512000002 8269.475781000001 8220.1817382000008 8165.1217774000006 8116.3558596000003 8080.8639652000002 8027.2080080000014 8001.4259766000005 8009.7940429999999 8016.580077999999 8023.1680661999999 8032.2100584 8040.7201169999998 8050.4861326 8062.1041014000002 8072.9440427999998 8088.6541013999986 8079.6160155999996 8066.9859374000007 8051.8479491999997 8040.3859376000009 8027.3878907999997 8025.2339843999998 8024.8700196000009 8013.9599610000005 7992.9179688000004 7941.0379883999994 7905.6559571999996 7874.9000002000002 7864.2900391999992 7858.8121093999998 7856.5940430000001 7809.8419922000003 7755.1779295999995 7707.0779295999992 7676.5638672000005 7695.6119139999992 7740.3159180000002 7781.1479493999996 7795.6439455999989 7795.3859377999997 7753.1659182000003 7724.0119141999994 7698.5718749999996 7697.2478513999986 7696.9098630000008 7736.7338866000009 7780.0039061999996 7812.9199217999994 7826.0079102 7794.1859376000011 7746.2418946000007 7671.3239258000003 7603.2679688000007 7566.2179688000006 7559.9399414 7591.9139648 7639.7499024000008 7673.833886800001 7683.3678711999992 7686.7098633999994 7636.4098634000011 7594.7218750000002 7554.1218749999998 7532.0239257999983 7519.4259766000005 7521.6339844000004 7477.7940429999999 7443.0419922000001 7390.7339841999983 7379.5599607999993 7370.347949 7425.6298826000002 7475.3899412000001 7527.4119139999993 7542.7999021999985 7557.0359374000009 7542.6259764000006 7521.3080075999997 7506.9240231999993 7517.3080075999997 7535.9540038000005 7568.4459959999995 7646.0739258000003 7720.5399414000003 7766.0259765999999 7816.3159180000002 7864.9819337999998 7888.4639649999999 7927.8919924000002 7988.7059571999998 8044.0620117999988 8078.1200196000009 8121.8440430000001 8136.4799803999995 8125.7740233999994 8090.5679688 8054.9040037999994 30 Day Moving Average 42846 42845 42844 42843 42842 42838 42837 42836 42835 42832 42831 42830 42829 42828 42825 42824 42823 42822 42821 42818 42817 42816 42815 42814 42811 42810 42809 42808 42807 42804 42803 42802 42801 42800 42797 42796 42795 42794 42793 42790 42789 42788 42787 42783 42782 42781 42780 42779 42776 42775 42774 42773 42772 42769 42768 42767 42766 42765 42762 42761 42760 42759 42758 42755 42754 42753 42752 42748 42747 42746 42745 42744 42741 42740 42739 42738 42734 42733 42732 42731 42727 42726 42725 42724 42723 42720 42719 42718 42717 42716 42713 42712 42711 42710 42709 42706 42705 42704 42703 42702 42699 42697 42696 42695 42692 42691 42690 42689 42688 42685 42684 42683 42682 42681 42678 42677 42676 42675 42674 42671 42670 42669 42668 42667 42664 42663 42662 42661 42660 42657 42656 42655 42654 42653 42650 42649 42648 42647 42646 42643 42642 42641 42640 42639 42636 42635 42634 42633 42632 42629 42628 42627 42626 42625 42622 42621 42620 42619 42615 42614 42613 42612 42611 42608 42607 42606 42605 42604 42601 42600 42599 42598 42597 42594 42593 42592 42591 42590 42587 42586 42585 42584 42583 42580 42579 42578 42577 42576 42573 42572 42571 42570 42569 42566 42565 42564 42563 42562 42559 42558 42557 42556 42552 42551 42550 42549 42548 42545 42544 42543 42542 42541 42538 42537 42536 42535 42534 42531 42530 42529 42528 42527 42524 42523 42522 42521 42517 42516 42515 42514 42513 42510 42509 42508 42507 42506 42503 42502 42501 42500 42499 42496 42495 42494 42493 42492 42489 42488 42487 42486 42485 42482 42481 42480 42479 42478 42475 42474 42473 42472 42471 42468 42467 42466 42465 42464 42461 42460 42459 42458 42457 42453 42452 42451 42450 42447 42446 42445 42444 42443 42440 42439 42438 42437 42436 42433 42432 42431 42430 42429 42426 42425 42424 42423 42422 42419 42418 42417 42416 42412 42411 42410 42409 42408 42405 42404 42403 42402 42401 42398 42397 42396 42395 42394 42391 42390 42389 42388 42384 42383 42382 42381 42380 42377 42376 42375 42374 42373 42369 42368 42367 42366 42362 42361 42360 42359 42356 42355 42354 42353 42352 42349 42348 42347 42346 42345 42342 42341 42340 42339 42338 42335 42333 42332 42331 42328 42327 42326 42325 42324 42321 42320 42319 42318 42317 42314 42313 42312 42311 42310 42307 42306 42305 42304 42303 42300 42299 42298 42297 42296 42293 42292 42291 42290 42289 42286 42285 42284 42283 42282 42279 42278 42277 42276 42275 42272 42271 42270 42269 42268 42265 42264 42263 42262 42261 42258 42257 42256 42255 42251 42250 42249 42248 42247 42244 42243 42242 42241 42240 42237 42236 42235 42234 42233 42230 42229 42228 42227 42226 42223 42222 42221 42220 42219 42216 42215 42214 42213 42212 42209 42208 42207 42206 42205 42202 42201 42200 42199 42198 42195 42194 42193 42192 42191 42187 42186 42185 42184 42181 42180 42179 42178 42177 42174 42173 42172 42171 42170 42167 42166 42165 42164 42163 42160 42159 42158 42157 42156 42153 42152 42151 42150 42146 42145 42144 42143 42142 42139 42138 42137 42136 42135 42132 42131 42130 42129 42128 42125 42124 42123 42122 42121 42118 42117 42116 42115 42114 42111 42110 42109 42108 42107 42104 42103 42102 42101 42100 42096 42095 42094 42093 42090 42089 42088 42087 42086 42083 42082 42081 42080 42079 42076 42075 42074 42073 42072 42069 42068 42067 42066 42065 42062 42061 42060 42059 42058 42055 42054 42053 42052 42048 42047 42046 42045 42044 42041 42040 42039 42038 42037 42034 42033 42032 42031 42030 42027 42026 42025 42024 42020 42019 42018 42017 42016 42013 42012 42011 42010 42009 42006 42004 42003 42002 41999 41997 41996 41995 41992 41991 41990 41989 41988 41985 41984 41983 41982 41981 41978 41977 41976 41975 41974 41971 41969 41968 41967 41964 41963 41962 41961 41960 41957 41956 41955 41954 41953 41950 41949 41948 41947 41946 41943 41942 41941 41940 41939 41936 41935 41934 41933 41932 41929 41928 41927 41926 41925 41922 41921 41920 41919 41918 41915 41914 41913 41912 41911 41908 41907 41906 41905 41904 41901 41900 41899 41898 41897 41894 41893 41892 41891 41890 41887 41886 41885 41884 41880 41879 41878 41877 41876 41873 41872 41871 41870 41869 41866 41865 41864 41863 41862 41859 41858 41857 41856 41855 41852 41851 41850 41849 41848 41845 41844 41843 41842 41841 41838 41837 41836 41835 41834 41831 41830 41829 41828 41827 41823 41822 41821 41820 41817 41816 41815 41814 41813 41810 41809 41808 41807 41806 41803 41802 41801 41800 41799 41796 41795 41794 41793 41792 41789 41788 41787 41786 41782 41781 41780 41779 41778 41775 41774 41773 41772 41771 41768 41767 41766 41765 41764 41761 41760 41759 41758 41757 41754 41753 41752 41751 41750 41746 41745 41744 41743 41740 41739 41738 41737 41736 41733 41732 41731 41730 41729 41726 41725 41724 41723 41722 41719 41718 41717 41716 41715 41712 41711 41710 41709 41708 41705 41704 41703 41702 41701 41698 41697 41696 41695 41694 41691 41690 41689 41688 41684 41683 41682 41681 41680 41677 41676 41675 41674 41673 41670 41669 41668 41667 41666 41663 41662 41661 41660 41656 41655 41654 41653 41652 41649 41648 41647 41646 41645 41642 41641 41639 41638 41635 41634 41632 41631 41628 41627 41626 41625 41624 41621 41620 41619 41618 41617 41614 41613 41612 41611 41610 41607 41605 41604 41603 41600 41599 41598 41597 41596 41593 41592 41591 41590 41589 41586 41585 41584 41583 41582 41579 41578 41577 41576 41575 41572 41571 41570 41569 41568 41565 41564 41563 41562 41561 41558 41557 41556 41555 41554 41551 41550 41549 41548 41547 41544 41543 41542 41541 41540 41537 41536 41535 41534 41533 41530 41529 41528 41527 41526 41523 41522 41521 41520 41516 41515 41514 41513 41512 41509 41508 41507 41506 41505 41502 41501 41500 41499 41498 41495 41494 41493 41492 41491 41488 41487 41486 41485 41484 41481 41480 41479 41478 41477 41474 41473 41472 41471 41470 41467 41466 41465 41464 41463 41460 41458 41457 41456 41453 41452 41451 41450 41449 41446 41445 41444 41443 41442 41439 41438 41437 41436 41435 41432 41431 41430 41429 41428 41425 41424 41423 41422 41418 41417 41416 41415 41414 41411 41410 41409 41408 41407 41404 41403 41402 41401 41400 41397 41396 41395 41394 41393 41390 41389 41388 41387 41386 41383 41382 41381 41380 41379 41376 41375 41374 41373 41372 41369 41368 41367 41366 41365 41361 41360 41359 41358 41355 41354 41353 41352 41351 41348 41347 41346 41345 41344 41341 41340 41339 41338 41337 41334 41333 41332 41331 41330 41327 41326 41325 41324 41320 41319 41318 41317 41316 41313 41312 41311 41310 41309 41306 41305 41304 41303 41302 41299 41298 41297 41296 41292 41291 41290 41289 41288 41285 41284 41283 41282 41281 41278 41277 41276 41274 41271 41270 41269 41267 41264 41263 41262 41261 41260 41257 41256 41255 41254 41253 41250 41249 41248 41247 41246 41243 41242 41241 41240 41239 41236 41234 41233 41232 41229 41228 41227 41226 41225 41222 41221 41220 41219 41218 41215 41214 41213 41208 41207 41206 41205 41204 41201 41200 41199 41198 41197 41194 41193 41192 41191 41190 41187 41186 41185 41184 41183 41180 41179 41178 41177 41176 41173 41172 41171 41170 41169 41166 41165 41164 41163 41162 41159 41158 41157 41156 41152 41151 41150 41149 41148 41145 41144 41143 41142 41141 41138 41137 41136 41135 41134 41131 41130 41129 41128 41127 41124 41123 41122 41121 41120 41117 41116 41115 41114 41113 41110 41109 41108 41107 41106 41103 41102 41101 41100 41099 41096 41095 41093 41092 41089 41088 41087 41086 41085 41082 41081 41080 41079 41078 41075 41074 41073 41072 41071 41068 41067 41066 41065 41064 41061 41060 41059 41058 41054 41053 41052 41051 41050 41047 41046 41045 41044 41043 41040 41039 41038 41037 41036 41033 41032 41031 41030 41029 41026 41025 41024 41023 41022 11461.362988266668 11463.646679700001 11464.356998733334 11469.820670600002 11475.461002633334 11481.1706706 11489.550325566666 11497.485970099999 11498.778645899996 11501.912662833331 11505.102994866664 11508.398339933328 11512.626009199996 11516.216666766662 11517.783658966662 11518.16201183333 11517.98069673333 11517.054362099994 11515.057356899995 11513.837011866661 11510.796679866662 11504.827343933332 11498.717317866664 11493.506673333331 11485.300683733332 11472.8463543 11459.746354299999 11447.501009266667 11439.032356900001 11431.157356900001 11424.90270196667 11420.949349100003 11414.318033966671 11403.127701933337 11391.294368600002 11376.310351666669 11363.649674566668 11348.152018300001 11338.644335999998 11326.837337299998 11316.353678433334 11303.926334666667 11291.246321633331 11279.891666666665 11271.117350266666 11262.5286784 11250.526985666667 11236.794335933335 11224.807682266668 11214.179687466669 11208.137044233334 11204.036718733336 11199.728385400002 11195.677050733335 11191.058398400002 11188.163736933335 11185. 429720033335 11182.394042933334 11178.841699199997 11177.307682266666 11172.77936193333 11167.870703066663 11164.560025999996 11162.69303383333 11155.292708299998 11147.361067699998 11135.44375 11123.200423166669 11110.243424466667 11097.361751266668 11083.423404933334 11073.248730466668 11062.119075533332 11048.204394566668 11033.009375033331 11015.108365933331 11001.299381566667 10989.383691466666 10978.423014399999 10965.786002666666 10949.313997433333 10934.467675800001 10918.776692733334 10898.376334666666 10875.975325533333 10848.0023112 10820.749641900002 10794.169986966668 10771.349316400003 10746.17330726667 10722.817968733336 10699.860286433335 10679.134635400002 10660.320638000003 10647.671289066668 10636.370605466667 106 28.329947933335 10620.727604200003 10611.7059245 10600.877929733331 10591.300260466665 10579.461946666666 10570.274251333331 10561.201595066666 10557.562597666665 10554.809602866664 10552.664941399997 10552.148632799997 10548.269986966661 10548.63665363333 10550.953320299999 10549.6236328 10553.291634099998 10557.784309899998 10561.941634133333 10576.229654966666 10592.430338566664 10604.8926758 10609.766015633333 10612.513020866669 10614.368001333334 10617.697363333335 10617.137695366666 10616.643359433334 10621.641373733333 10623.029720066666 10632.528710933335 10642.170703133335 10652.936718766668 10665.072037766666 10673.426367199998 10681.486686199998 10689.395703133332 10698.174023433332 10700.396028633333 10705.644368466666 10709.492350266668 10714.944010400004 10721.169661433338 10725.782356766667 10730.491341166666 10736.5286784 10738.405013033334 10744.843684900001 10751.428027333333 10755.366699233335 10754.744043000002 10757.948697966667 10765.540690166667 10772.826367233332 10778.655045633332 10781.7283529 10786.719335966665 10793.213997399998 10794.689648466667 10799.043977899999 10794.291959666665 10790.385644533333 10785.773632833334 10784.044303400002 10783.600651033335 10784.545638000003 10783.245638 10782.639648433333 10783.432649733333 10783.507975266666 10781.608658833333 10777.585319 10771.29466143333 10762.715657499999 10747.747656199999 10734.979003866667 10721.638997366668 10710.214322899999 10699.125976566665 10682.9386393 10662.477962199999 10634.778971299998 10614.628971299997 10609.905631466663 10602.103287699998 10595.291308533331 10588.254654866665 10575.512662699999 10560.090331966667 10545.190331966667 10530.351009066666 10516.223990866669 10506.012988233335 10498.838997333336 10494.830338500002 10488.367675766667 10481.577018200001 10471.402701800002 10461.884700500003 10450.828027333335 10441.054687500002 10432.4790039 10426.226009133332 10422.052669299999 10420.038997399999 10412.87164713333 10407.569986966666 10396.794010399997 10388.457031233331 10385.359700533332 10391.070019566665 10399.55400393333 10404.583007833331 10394.285351566667 10392.653710966666 10386.01403 10381.307356833335 10379.086686233333 10377.866699233335 10380.15569663 3336 10386.880371100004 10389.805045566669 10390.9500651 10390.350390633334 10386.491048166667 10382.038736966666 10380.578059899999 10379.474055966666 10380.814387999999 10382.893391899999 10382.357714833333 10378.559407533334 10375.913736933337 10373.0113932 10369.182421866666 10365.449772133336 10361.089778666668 10356.178776066667 10353.518749999999 10346.967740866668 10341.985416633333 10341.715429666667 10337.481770799999 10334.305436166667 10326.515429633333 10320.343782499998 10312.936100200001 10306.881412733335 10303.813411433335 10298.942089833336 10289.845410166667 10281.628092466666 10268.418750033334 10249.811067733333 10234.867382833332 10222.818717466667 10203.054394533334 10185.387369800001 10163.411686200001 10146.374707033334 10131.1573893 10116.237369799999 10098.815690133333 10079.198697933334 10056.560026033334 10040.067024733331 10023.5863281 10005.616992133331 9983.4326822333333 9968.6073566999985 9945.3726887333323 9921.5400390000013 9899.0370442000003 9870.3183593000012 9838.2940103666679 9802.4086588000009 9772.0793294000014 9741.6830077666673 9709.5873372000005 9681.9419921333356 9658.9709960333366 9635.7979816999996 9613.4516600666684 9600.2213541000001 9585.5023762333331 9561.9556965333304 9543.8126952333314 9527.2893879666644 9507.1050780666665 9487.7957355999988 9463.0677407999992 9438.0300780333328 9420.1684243666659 9404.4557615999984 9403.023079333334 9394.8377603333338 9393.2127603333338 9393.9324218000002 9395.0807291000019 9396.2173827666666 9408.9607096 9426.3966796333316 9442.0393228666635 9467.640331999999 9500.8453450000015 9543.4026692000025 9578.0920246666683 9613.784016866668 9648.6156900333335 9672.684700466667 9688.975716066665 9704.7233723000008 9728.018359300002 9749.7230142333356 9765.664355400002 9785.2966796333367 9805.3923502333328 9830.1566731333332 9860.1360025666654 9885.8513346 9921.7833333000017 9963.5173502333346 9995.3720052000008 10031.691341133333 10065.1260091 10099.637988266668 10128.771679666668 10159.528352866666 10190.226692733331 10215.9263672 10235.1243815 10248.5710612 10262.839062500001 10267.583723966669 10270.036067733334 10264.985091166665 10265.603417966666 10270.315104166664 10275.517415366665 10285.610416666668 10301.954752633335 10321.312109433335 10336.356445366668 10347.759440166667 10363.390429733332 10379.197102900001 10396.580761733332 10408.786100266665 10416.713085966667 10425.588085966667 10432.320735733332 10433.653059933333 10435.2884115 10435.095735733332 10430.829394566668 10431.240071633334 10428.831380233334 10421.475032566666 10415.249056000001 10413.085058600002 10410.320377633334 10407.973046900001 10402.270377633333 10397.957714866667 10393.575358099999 10387.525000033331 10373.691666699999 10353.684667999998 10326.675358099999 10299.549674499996 10277.679654966665 10253.994628899998 10230.79264323333 10207.548632799999 10190.421972633332 10176.109960900001 10166.689290333334 10156.639941400001 10146.829622366668 10130.9619466 10115.418945300002 10101.1042643 10090.519921833333 10081.395247366667 10064.070605466666 10051.649934899999 10039.486295599998 10027.652962266666 10024.771614599998 10020.957259133331 10016.598925799997 10003.886588566666 9985.0155924666651 9972.8009440333335 9973.7263021000017 9990.4659831000008 10019.335319033335 10052.438964866666 10092.322298199999 10131.682975266669 10161.284635400001 10192.672981766667 10223.812630200002 10256.927636733335 10280.163639366667 10305.758333400001 10326.835319066669 10346.434668 10370.947656300001 10400.737337266668 10428.788346366666 10457.605696633333 10484.314681033335 10502.545703166666 10530.882031266665 10557.263378933332 10586.813378933331 10621.624381533333 10648.057389333333 10672.894401066666 10699.373079433333 10732.011751300002 10775.374088566667 10813.871061200003 10835.812044266668 10842.937369799998 10841.263020866667 10842.4803711 10841.284016966667 10844.036686233332 10847.826041700002 10848.684049500001 10848.292057300003 10852.767382800001 10861.853385400002 10870.743359333335 10880.793717433333 10890.957389333335 10897.547395833333 10904.820377633332 10909.217382833333 10913.009049499999 10918.3210612 10930.097721333332 10942.049707033331 10949.291699199999 10949.817675733333 10949.7783528 10950.1063476 10950.547005133334 10953.315657500001 10957.384309833335 10959.6649739 10963.379980433334 10972.673990833337 10987.801985600001 11002.086002500002 11014.365006433336 11029.597688700003 11041.111686100003 11052.917024666671 11067.006673100002 11081.607324133336 11087.174674400003 11089.883658766668 11091.451334566667 11091.163997300002 11093.393652233333 11093.308333233332 11090.492350133332 11091.681673066665 11097.535676966665 11103.896354066666 11105.224023333334 11107.677376200001 11112.513704333336 11120.902701733336 11130.073014266667 11137.144693966668 11141.946712200001 11141.695052033332 11142.8844075 11142.776757733331 11146.558430899999 11147.835742099998 11146.65976553333 11146.374413999998 11143.540722599999 11137.731705666665 11131.823372333332 11125.159700433336 11118.667382733338 11109.494400966671 11098.970410100004 11091.710091100003 11087.576432233336 11078.723079366669 11067.6780924 11063.048404900001 11063.173730433335 11063.892057233334 11060.467057233333 11053.500390566664 11052.499706999999 11042.777018199999 11032.0470052 11018.170670566667 11005.768684866667 10988.677994766667 10973.1433268 10965.3513346 10956.204654933332 10954.731640633332 10949.229296899999 10945.234635466664 10945.059635466665 10945.260644566664 10944.241308600002 10945.992643266667 10948.963313866667 10951.007975333336 10953.526302166667 10956.362955833332 10962.112272233333 10967.2882488 10969.072591266666 10973.078255333332 10973.874902466665 10974.4625652 10968.023893333333 10960.577897266665 10954.762207166666 10949.551530066667 10943.807877699997 10937.361230533332 10925.895898499997 10923.916243566664 10916.682584733331 10920.1182618 10925.742936299999 10923.133268333333 10923.705924566668 10913.910612066667 10902.375293033336 10889.345312533336 10869.73795576667 10853.158626333334 10837.8539714 10821.94765626667 10808.257649733336 10799.122981766668 10783.071647133333 10765.625325499999 10750.411653633335 10742.959993466668 10736.178320266667 10734.10100906667 10737.399674433334 10739.7416992 10744.025716133332 10747.500716133332 10748.298404933332 10752.138411433332 10751.6120768 10749.428059900001 10744.521386700002 10735.173046866668 10731.728027333331 10728.672037766664 10722.508365866666 10723.604036433331 10723.743717433332 10732.072363266665 10741.8616862 10752.761002633333 10766.945019566667 10777.7166667 10788.798339866667 10802.370670600001 10812.969335966667 10820.998665399999 10834.285677100001 10848.388997433334 10859.049023466669 10862.741699233333 10864.208691433334 10862.4633464 10858.49368493333 10855.114680999999 10853.528678366665 10851.5553385 10849.708333300001 10848.151660133333 10847.899999966667 10853.052018166667 10867.007031199999 10881.467708266666 10888.523730399998 10887.074055900001 10887.595377533335 10878.369368433332 10869.005371033332 10853.972721266668 10835.7563801 10819.539062366666 10799.113053266667 10777.845735566665 10750.123079333332 10718.849088466668 10690.733756433334 10661.577766833334 10637.157747300002 10619.538085833336 10610.144400933334 10594.906054600002 10587.048046799999 10578.876725166667 10568.436393133334 10558.020377533336 10551.200358033335 10546.416699200001 10544.2266927 10540.182356766667 10542.233333333335 10544.144986999998 10546.943977866666 10551.762988266664 10562.158626266666 10573.061295533331 10583.136621033333 10595.2996093 10606.258593666666 10621.482259033335 10640.362272066668 10655.189941366667 10677.858268166667 10705.287272066667 10735.509602800001 10767.304915300001 10795.711914000003 10825.030240833334 10848.915592400001 10869.865917900001 10882.522591066669 10899.882942633334 10909.876953033334 10921.454947833334 10934.580631433335 10946.517643133333 10952.636979066667 10954.203320200002 10954.3283202 10955.460644433333 10949.466666566666 10946.379003799999 10939.661002500001 10926.13499339 9999 10913.780338466666 10903.233007733334 10896.117675733334 10888.879687466664 10882.714355466664 10881.174348966664 10879.990690099999 10881.378352833332 10880.659016899999 10879.497330699998 10879.280664033331 10877.703678333333 10875.022005166664 10873.009667933331 10869.034342433333 10868.367024733334 10866.375683599999 10865.912662766666 10865.546647133337 10864.163639333336 10866.030957033334 10867.147623700002 10872.124283833335 10882.413606766666 10890.670605466667 10900.351627599999 10909.472949233332 10917.860937533329 10926.472623733333 10939.108626333331 10948.060970066665 10959.953287799999 10968.334309933332 10978.6979818 10987.001660166667 10985.542317733334 10983.0929688 10978.725618566667 10973.366308666667 10967.837337333332 10964.180664133333 10960.926660233332 10959.144987066667 10954.537337333335 10950.748665433335 10942.497330800001 10936.0433269 10928.204655 10922.063346433335 10914.109700599998 10904.6137045 10895.237369866667 10882.194368566667 10866.051725333335 10849.105403699999 10834.839713566669 10822.298372433335 10808.763053400004 10798.985384133335 10790.318391966668 10783.035384166667 10769.455403700003 10755.873405 10743.332063866666 10729.770052166668 10721.241048233334 10713.466731800003 10705.904069033335 10699.308724 10689.674056033335 10676.751367233333 10662.964355533333 10652.020703166665 10643.160677099999 10637.235319033332 10630.202636733335 10622.229980466667 10613.879329433335 10602.208333333336 10590.764648433336 10576.108658866668 10565.606640633334 10562.620670600001 10557.006315133332 10552.521972699999 10549.135644599999 10548.979003966666 10550.595670633333 10548.201985733331 10542.365625033333 10533.411295600001 10525.636295599999 10517.259960966667 10510.267285166667 10503.379947899999 10495.449283866667 10487.806282566664 10478.81194663333 10472.621289066663 10465.733593733332 10457.685611966668 10450.776627566669 10445.545963500004 10440.337630166672 10436.575325500005 10434.994010400002 10434.750325500001 10433.985318999999 10436.918294266668 10435.930631500001 10440.761295566666 10441.794628899999 10434.9619466 10431.687630166667 10430.424283800001 10423.419303333332 10414.032942633332 10401.945279866666 10393.10563 1433335 10384.930989500001 10378.054654866668 10371.398958233334 10365.099283733336 10352.877311100001 10342.653320233334 10327.586653566666 10307.864322833333 10289.779654866668 10266.45065096667 10252.80501296667 10244.925358033335 10233.764680966669 10222.026334633332 10207.216666666669 10192.159667966667 10184.075651033336 10178.854654933333 10174.960319000002 10170.076660133334 10171.624674466666 10170.275650999998 10168.4513346 10165.324348933333 10165.902669266668 10164.443359366669 10164.910351533334 10165.25836586667 10165.78535156667 10165.040332033335 10165.069987000003 10170.794661466667 10176.930338566666 10183.025325566667 10192.400976599998 10200.036328166665 10210.251334666662 10223.152669299998 10234.304687499996 10248.058691399996 10248.773014299999 10247.9823242 10247.712988266665 10243.804329400002 10244.141341133334 10246.815657533334 10242.711328133333 10234.7886719 10223.146354166667 10213.859700533332 10204.209016933335 10195.930013033334 10190.601692733335 10188.163020833335 10181.388346333337 10176.403678366669 10172.563997399999 10167.066341166666 10161.279361999997 10155.907389366666 10152.031738333333 10145.014388099999 10137.436718833331 10128.325716199997 10117.597395866665 10109.548730500001 10102.397721366666 10093.341048200002 10090.273046900002 10085.530045600002 10088.031054733332 10087.803743533332 10089.630403666666 10093.123730499998 10097.022721399999 10094.995735733331 10091.915755266666 10088.515104233335 10087.634765700 001 10087.359082100002 10083.891406333336 10078.811751400001 10070.5320639 10059.265722766666 10044.556738399999 10031.922721499997 10017.124056133331 10001.509700666664 9981.5290040333311 9959.7806641666648 9940.7936524333309 9923.6573243000003 9906.6133464333343 9893.5933594666676 9883.0416667666668 9868.984993566668 9857.3860026999992 9850.7823243333332 9838.7643230333324 9828.8743165333326 9817.8383138999998 9809.5576498333339 9804.3949871000004 9798.8449870999993 9786.5283204333355 9774.8826498333347 9760.923307366671 9746.8609701000023 9735.6959636000011 9721.1666341666678 9706.4083008333364 9688.2436524000004 9671.0939779 9656.2686523666689 9643.1643229333331 9625.6136718666658 9610.7490233999979 9597.9190428999973 9590.9594074999968 9589.2710611666644 9585.1787108999961 9576.8477212999987 9567.5207030666661 9558.5963540999983 9548.3503579999997 9543.1620116666654 9536.6660155666668 9532.2406900333317 9529.9613606000003 9526.4220376666672 9522.7247069666664 9518.2236978333331 9508.673697833332 9499.5550454666663 9497.3107094999996 9496.8300454333348 9498.1073892000022 9496.4910480666676 9493.1840493666659 9491.5533852999997 9494.2267251333324 9500.7390297999973 9506.8953774666643 9515.5416990999984 9526.1113605666669 9537.7060220333333 9546.752018133333 9553.9093423666654 9560.6016600666662 9563.5496743666663 9564.3406899999991 9566.5900064333327 9566.6333332666654 9563.9613606333332 9559.9750325333334 9551.5943684666654 9539.7876952999995 9524.8283528666652 9509.4053385666648 9492.8606771333343 9476.9086589000035 9457.9943034333337 9438.6943034333326 9414.6176107333322 9392.8489583999981 9369.7122722333315 9355.7889323666641 9350.4822591999964 9343.2062500666652 9332.9362630999985 9323.3109375666645 9308.4566081666653 9296.804622499998 9286.7502930666651 9276.9112956666668 9264.977311300001 9251.3509766666684 9244.560644633335 9240.1633139000023 9232.8739584333343 9231.5922852666681 9229.2333008666683 9234.349316466667 9237.7103190666658 9244.3766601999996 9254.1723307666653 9269.611653666665 9284.37164713333 9297.9893228999972 9310.5432942333318 9324.1386392666645 9339.0916666333324 9354.0220051666656 9372.3800129999981 9385.402669266663 9400.9810220999971 9406.0913411333331 9404.4003580666649 9404.4860351666648 9403.9203450666646 9398.7340169333329 9401.6490234333323 9401.3069986999981 9395.0370117333314 9389.4853515999966 9385.684342466664 9383.5306640999988 9373.5246745333316 9361.4260091666656 9348.7230143999986 9331.6663412000016 9320.4639974666661 9302.4566732666663 9293.9906576333342 9286.2483073666681 9275.6163086666675 9258.619987066666 9240.7550130999989 9221.5493490333338 9206.1666993000017 9187.2326823666681 9173.1336589000002 9162.1533203666659 9150.9626628000005 9139.6700195666672 9127.0160156666661 9114.1476888333327 9104.7103515666677 9093.6836913999996 9088.1626953000014 9082.8920247333335 9075.1773763000019 9070.8907226333358 9069.4927083000021 9065.0980142666685 9062.2150064666675 9061.1630207666676 9062.3143554000017 9062.9580077666669 9065.484342400001 9066.4756835666667 9060.2963541333338 9057.6380207999991 9046.9870116999991 9035.0306966000007 9020.9336913999978 9008.6343749999978 9003.4030273666649 8997.0713541999958 8992.2646810333299 8992.9646810333306 8987.6423503333317 8982.4860351999978 8977.4380208666644 8973.677018266666 8968.1876627999973 8965.2633463999973 8959.5286784333312 8957.0146810333317 8951.6493490000012 8946.1536784333312 8943.4763346666659 8936.0793294666673 8928.6243164333318 8924.5783203333322 8918.5799805000006 8912.6563151333339 8906.0612956000004 8899.9023112000013 8894.4283203000014 8888.2463216000015 8883.7629882666679 8878.3086262666675 8873.7879556666667 8868.524967400 0024 8866.7326496999995 8866.544303333334 8857.9266275333339 8851.0629556666663 8842.8389647666681 8831.6152994333315 8820.7676431666678 8810.0656249666645 8792.9959635333325 8771.6142903333312 8754.3079752333342 8736.3166340666667 8720.5436197666659 8704.173958333331 8690.7172851666655 8677.7516275999988 8662.225943999998 8645.9692708333332 8626.9506184999991 8607.0399739666664 8590.4023111999977 8572.4669596666663 8554.6699544666662 8537.5246094333324 8519.1305990333312 8501.5362630999989 8483.4472656999988 8467.2132813333319 8451.4576173000005 8436.0786133666661 8419.2439453999996 8400.477946066665 8385.8603028333328 8373.2312989333332 8355.7402995999983 8336.364648533332 8318.7813151999999 8295.4326498333339 8277.2116537333313 8263.4536459333322 8250.900309333334 8239.5186361666656 8227.2856446333335 8214.2083008666668 8201.6206380999993 8196.5716146666673 8187.9349610333338 8182.1983073666661 8181.4519857666655 8177.5546550666659 8171.1986654666662 8166.0466797666659 8161.2660157 8157.2996745333339 8158.9080078666675 8160.8860026333332 8168.1843424666677 8175.6166667000016 8179.818001333334 8181.065657600001 8181.7229818000005 8185.2503092666675 8186.3036296000009 8188.0903158000001 8196.3213216666682 8206.2433268666664 8216.1113281666658 8228.3096679999981 8241.5840169666662 8254.2820312999993 8261.8743652999983 8270.1977051333306 8275.7897135666644 8283.254720066665 8290.5133788999992 8292.6853841333323 8297.1073893333323 8302.6263997666665 8305.1620443000011 8311.4140299666669 8320.3696940333357 8326.8736979333335 8329.8086914000014 8331.5030273333359 8326.943359333336 8323.9556966000036 8314.5470215000023 8299.3970215000045 8286.591699233335 8277.3060384333348 8268.6110351666703 8261.1130371000017 8254.602376300003 8246.5067057000033 8236.1320312000025 8223.7110188333354 8213.6400227333343 8206.4793619333341 8199.786686133335 8193.7103352000013 8188.3433430000005 8179.185660733333 8172.4593098333326 8163.9213053000003 8153.5279785000002 8141.7776529666671 8129.9553222333334 8117.196305299999 8103.0849771666662 8087.4379719666658 8064.3289713333334 8045.4722981666664 8032.0263183666657 8020.8563314000003 8011.5153483333315 7995.5153483333324 7977.0823404999992 7963.7023437333319 7952.6433430666666 7944.1319986666667 7940.2493326666672 7933.5639973999996 7925.5946614666664 7915.8206543333345 7906.1683106 7893.7419759666673 7880.7792969333341 7866.9422852000007 7855.0112793333337 7843.4959472999999 7835.088606833333 7830.843945366667 7824.5979492666665 7817.3712728333339 7802.462613966667 7788.2309408000001 7771.8589356000002 7754.3309408000005 7742.7476074666665 7730.2996094 7730.0436035333323 7727.5412597999994 7720.8199219000007 7712.5939128000018 7701.6159017333348 7693.3462402666673 7691.6879069333354 7687.3105794666681 7683.4182455000018 7675.4262533000019 7664.3499186666677 7647.9342611000011 7630.9595866000009 7615.9332519333348 7606.1219238000012 7600.5469238000014 7598.2039224999999 7593.7625976333338 7587.6272623666673 7580.4369303333342 7570.5972655999994 7558.6409341999997 7545.1606119333328 7534.4466145333336 7534.2906086666662 7535.5492838000009 7541.4946125666665 7552.2949381000008 7560.1669433000006 7568.6382812000002 7572.9496093333337 7579.0332844666673 7588.066617800001 7600.9209635000007 7618.9709635000017 7640.8916340666674 7659.5996419000021 7682.6869791333347 7701.6636392666678 7720.0289713000029 7735.7139648000029 7755.7846353666691 90 Day Moving Average 42846 42845 42844 42843 42842 42838 42837 42836 42835 42832 42831 42830 42829 42828 42825 42824 42823 42822 42821 42818 42817 42816 42815 42814 42811 42810 42809 42808 42807 42804 42803 42802 42801 42800 42797 42796 42795 42794 42793 42790 42789 42788 42787 42783 42782 42781 42780 42779 42776 42775 42774 42773 42772 42769 42768 42767 42766 42765 42762 42761 42760 42759 42758 42755 42754 42753 42752 42748 42747 42746 42745 42744 42741 42740 42739 42738 42734 42733 42732 42731 42727 42726 42725 42724 42723 42720 42719 42718 42717 42716 42713 42712 42711 42710 42709 42706 42705 42704 42703 42702 42699 42697 42696 42695 42692 42691 42690 42689 42688 42685 42684 42683 42682 42681 42678 42677 42676 42675 42674 42671 42670 42669 42668 42667 42664 42663 42662 42661 42660 42657 42656 42655 42654 42653 42650 42649 42648 42647 42646 42643 42642 42641 42640 42639 42636 42635 42634 42633 42632 42629 42628 42627 42626 42625 42622 42621 42620 42619 42615 42614 42613 42612 42611 42608 42607 42606 42605 42604 42601 42600 42599 42598 42597 42594 42593 42592 42591 42590 42587 42586 42585 42584 42583 42580 42579 42578 42577 42576 42573 42572 42571 42570 42569 42566 42565 42564 42563 42562 42559 42558 42557 42556 42552 42551 42550 42549 42548 42545 42544 42543 42542 42541 42538 42537 42536 42535 42534 42531 42530 42529 42528 42527 42524 42523 42522 42521 42517 42516 42515 42514 42513 42510 42509 42508 42507 42506 42503 42502 42501 42500 42499 42496 42495 42494 42493 42492 42489 42488 42487 42486 42485 42482 42481 42480 42479 42478 42475 42474 42473 42472 42471 42468 42467 42466 42465 42464 42461 42460 42459 42458 42457 42453 42452 42451 42450 42447 42446 42445 42444 42443 42440 42439 42438 42437 42436 42433 42432 42431 42430 42429 42426 42425 42424 42423 42422 42419 42418 42417 42416 42412 42411 42410 42409 42408 42405 42404 42403 42402 42401 42398 42397 42396 42395 42394 42391 42390 42389 42388 42384 42383 42382 42381 42380 42377 42376 42375 42374 42373 42369 42368 42367 42366 42362 42361 42360 42359 42356 42355 42354 42353 42352 42349 42348 42347 42346 42345 42342 42341 42340 42339 42338 42335 42333 42332 42331 42328 42327 42326 42325 42324 42321 42320 42319 42318 42317 42314 42313 42312 42311 42310 42307 42306 42305 42304 42303 42300 42299 42298 42297 42296 42293 42292 42291 42290 42289 42286 42285 42284 42283 42282 42279 42278 42277 42276 42275 42272 42271 42270 42269 42268 42265 42264 42263 42262 42261 42258 42257 42256 42255 42251 42250 42249 42248 42247 42244 42243 42242 42241 42240 42237 42236 42235 42234 42233 42230 42229 42228 42227 42226 42223 42222 42221 42220 42219 42216 42215 42214 42213 42212 42209 42208 42207 42206 42205 42202 42201 42200 42199 42198 42195 42194 42193 42192 42191 42187 42186 42185 42184 42181 42180 42179 42178 42177 42174 42173 42172 42171 42170 42167 42166 42165 42164 42163 42160 42159 42158 42157 42156 42153 42152 42151 42150 42146 42145 42144 42143 42142 42139 42138 42137 42136 42135 42132 42131 42130 42129 42128 42125 42124 42123 42122 42121 42118 42117 42116 42115 42114 42111 42110 42109 42108 42107 42104 42103 42102 42101 42100 42096 42095 42094 42093 42090 42089 42088 42087 42086 42083 42082 42081 42080 42079 42076 42075 42074 42073 42072 42069 42068 42067 42066 42065 42062 42061 42060 42059 42058 42055 42054 42053 42052 42048 42047 42046 42045 42044 42041 42040 42039 42038 42037 42034 42033 42032 42031 42030 42027 42026 42025 42024 42020 42019 42018 42017 42016 42013 42012 42011 42010 42009 42006 42004 42003 42002 41999 41997 41996 41995 41992 41991 41990 41989 41988 41985 41984 41983 41982 41981 41978 41977 41976 41975 41974 41971 41969 41968 41967 41964 41963 41962 41961 41960 41957 41956 41955 41954 41953 41950 41949 41948 41947 41946 41943 41942 41941 41940 41939 41936 41935 41934 41933 41932 41929 41928 41927 41926 41925 41922 41921 41920 41919 41918 41915 41914 41913 41912 41911 41908 41907 41906 41905 41904 41901 41900 41899 41898 41897 41894 41893 41892 41891 41890 41887 41886 41885 41884 41880 41879 41878 41877 41876 41873 41872 41871 41870 41869 41866 41865 41864 41863 41862 41859 41858 41857 41856 41855 41852 41851 41850 41849 41848 41845 41844 41843 41842 41841 41838 41837 41836 41835 41834 41831 41830 41829 41828 41827 41823 41822 41821 41820 41817 41816 41815 41814 41813 41810 41809 41808 41807 41806 41803 41802 41801 41800 41799 41796 41795 41794 41793 41792 41789 41788 41787 41786 41782 41781 41780 41779 41778 41775 41774 41773 41772 41771 41768 41767 41766 41765 41764 41761 41760 41759 41758 41757 41754 41753 41752 41751 41750 41746 41745 41744 41743 41740 41739 41738 41737 41736 41733 41732 41731 41730 41729 41726 41725 41724 41723 41722 41719 41718 41717 41716 41715 41712 41711 41710 41709 41708 41705 41704 41703 41702 41701 41698 41697 41696 41695 41694 41691 41690 41689 41688 41684 41683 41682 41681 41680 41677 41676 41675 41674 41673 41670 41669 41668 41667 41666 41663 41662 41661 41660 41656 41655 41654 41653 41652 41649 41648 41647 41646 41645 41642 41641 41639 41638 41635 41634 41632 41631 41628 41627 41626 41625 41624 41621 41620 41619 41618 41617 41614 41613 41612 41611 41610 41607 41605 41604 41603 41600 41599 41598 41597 41596 41593 41592 41591 41590 41589 41586 41585 41584 41583 41582 41579 41578 41577 41576 41575 41572 41571 41570 41569 41568 41565 41564 41563 41562 41561 41558 41557 41556 41555 41554 41551 41550 41549 41548 41547 41544 41543 41542 41541 41540 41537 41536 41535 41534 41533 41530 41529 41528 41527 41526 41523 41522 41521 41520 41516 41515 41514 41513 41512 41509 41508 41507 41506 41505 41502 41501 41500 41499 41498 41495 41494 41493 41492 41491 41488 41487 41486 41485 41484 41481 41480 41479 41478 41477 41474 41473 41472 41471 41470 41467 41466 41465 41464 41463 41460 41458 41457 41456 41453 41452 41451 41450 41449 41446 41445 41444 41443 41442 41439 41438 41437 41436 41435 41432 41431 41430 41429 41428 41425 41424 41423 41422 41418 41417 41416 41415 41414 41411 41410 41409 41408 41407 41404 41403 41402 41401 41400 41397 41396 41395 41394 41393 41390 41389 41388 41387 41386 41383 41382 41381 41380 41379 41376 41375 41374 41373 41372 41369 41368 41367 41366 41365 41361 41360 41359 41358 41355 41354 41353 41352 41351 41348 41347 41346 41345 41344 41341 41340 41339 41338 41337 41334 41333 41332 41331 41330 41327 41326 41325 41324 41320 41319 41318 41317 41316 41313 41312 41311 41310 41309 41306 41305 41304 41303 41302 41299 41298 41297 41296 41292 41291 41290 41289 41288 41285 41284 41283 41282 41281 41278 41277 41276 41274 41271 41270 41269 41267 41264 41263 41262 41261 41260 41257 41256 41255 41254 41253 41250 41249 41248 41247 41246 41243 41242 41241 41240 41239 41236 41234 41233 41232 41229 41228 41227 41226 41225 41222 41221 41220 41219 41218 41215 41214 41213 41208 41207 41206 41205 41204 41201 41200 41199 41198 41197 41194 41193 41192 41191 41190 41187 41186 41185 41184 41183 41180 41179 41178 41177 41176 41173 41172 41171 41170 41169 41166 41165 41164 41163 41162 41159 41158 41157 41156 41152 41151 41150 41149 41148 41145 41144 41143 41142 41141 41138 41137 41136 41135 41134 41131 41130 41129 41128 41127 41124 41123 41122 41121 41120 41117 41116 41115 41114 41113 41110 41109 41108 41107 41106 41103 41102 41101 41100 41099 41096 41095 41093 41092 41089 41088 41087 41086 41085 41082 41081 41080 41079 41078 41075 41074 41073 41072 41071 41068 41067 41066 41065 41064 41061 41060 41059 41058 41054 41053 41052 41051 41050 41047 41046 41045 41044 41043 41040 41039 41038 41037 41036 41033 41032 41031 41030 41029 41026 41025 41024 41023 41022 11353.015017388887 11350.822243955552 11347.745019566664 11345.21380212222 11340.682693177774 11334.947363322219 11329.547916711106 11322.946137188885 11315.888802122217 11308.703917133329 11301.626692744439 11295.191135022218 11288.663802122217 11281.437575999995 11273.970128088884 11265.266352055552 11256.60235465555 11247.744129833329 11239.429351188885 11231.267567333329 11222.749240511108 11214.443912822222 11205.740798666666 11195.85335291111 11184.111469222222 11169.670800811113 11155.30857207778 11141.355013055558 11129.74112416667 11118.212782144446 11106.833344211114 11096.226779533337 11086.004231788891 11075.380457922223 11064.752788655556 11053.347341611112 11042.474457500002 11030.693348555558 11020.197894988891 11008.359006100001 10997.02578127778 10985.5456706 10974.546549499999 10963.099218766667 10953.89644098889 10944.148882400001 10934.830436211112 10926.108886733335 10917.166894544447 10909.534114588892 10902.801453988892 10896.04267577778 10890.59890407778 10883.945898433336 10876.325119355559 10870.798567700003 10866.203233500004 10860.485568566672 10853.319010411115 10845.331336800004 10836.65511066667 10828.476117611113 10820.277452255557 10813.219010422225 10808.201790366669 10802.253797744446 10798.767469622224 10795.366243500001 10791.628689244446 10787.770572922223 10782.716677533335 10778.065787777781 10773.929676666668 10769.193337688892 10763.656000444447 10758.520779088891 10754.485557744447 10752.158778222225 10749.28755426667 10746.735004355558 10743.586219633335 10740.206662333336 10736.824446622226 10733.668109822225 10729.781662333336 10726.532888466669 10722.641341155557 10719.003786911111 10715.552007400001 10710.504231788889 10705.280338566667 10699.762000888888 10694.330555577779 10690.059331611112 10688.000770422221 10686.148101144445 10685.050206177779 10684.427983955557 10683.472092033335 10683.331423633334 10682.775759566666 10681.831423622223 10680.971864155556 10680.671755644446 10680.463758677779 10681.320648866667 10681.255316833334 10681.559320733333 10680.244769944446 10679.044889300003 10676.397439222224 10673.710438355558 10671.111881500001 10670.947439233334 10670.83187934444 5 10671.511664500002 10669.884114588891 10665.873448355558 10663.31189236667 10665.081673188892 10665.04211155556 10664.905674922224 10664.037228733336 10661.790006511113 10658.807118055556 10655.754676644447 10652.39055988889 10649.59344617778 10648.241113277782 10649.318446166668 10650.619118911112 10651.466666655557 10651.406119777779 10650.738791222222 10648.571126288889 10646.660123688887 10644.051898866666 10641.669444433333 10639.563443999999 10636.850227855553 10632.759331588888 10628.126443133333 10622.537999122222 10617.284006066668 10613.003678377776 10607.888346355554 10602.764008255555 10597.427224399999 10594.917556433333 10592.339116755555 10591.137348099999 10587.677897144442 10585.427115888888 10582.604448777776 10577.548893222222 10574.796668833333 10570.507779944443 10565.471560322221 10560.912228722222 10557.744563788887 10554.974012566665 10551.650683577775 10548.466905366662 10544.505468733329 10542.043912744442 10539.07646483333 10535.007020388884 10529.541243477775 10524.478135833331 10519.259906666664 10512.323025155552 10504.433474377774 10496.76625433333 10487.729036455552 10480.367252599997 10471.755360233332 10465.177799466665 10458.682801633331 10452.231249977774 10446.165473066663 10440.424142766666 10433.883040344441 10427.49937063333 10420.49358722222 10413.923480877776 10408.096039477776 10402.358930111108 10395.88570963333 10388.460601122219 10379.666818566664 10372.062923166666 10364.408376733332 10355.06982421111 10345.421375855 554 10335.370258233334 10326.698708755555 10318.189930544446 10309.091927077778 10300.318478733332 10291.420920144443 10281.927148433333 10272.796147999999 10264.082031244445 10252.863259533333 10241.802821155556 10233.644932700001 10226.142708311112 10220.936490866667 10213.700607611112 10199.636382344444 10185.821050322224 10169.58882376667 10155.440928811116 10142.550368911114 10130.422482622225 10120.34659286667 10111.898925766669 10102.410373244447 10090.940158400002 10080.127604155557 10068.953602411113 10055.604383655558 10042.481716555558 10030.716937911113 10017.11038408889 10005.687944844447 9992.194281644448 9977.6089517888904 9964.965950477781 9952.2219509111128 9942.9218424111132 9933.451519066668 9925.9629556999989 9918.5760633333339 9910.6773871111109 9903.9308267777778 9898.7729383222231 9896.5507161000005 9892.8527126222234 9890.7547091555571 9888.5515950000008 9888.7183701666672 9887.7024847555567 9887.4494791222223 9887.3388128888892 9884.5229274777794 9879.2640407555555 9874.0498154888883 9869.9629231333347 9866.585145355557 9862.0113714888885 9856.6903645444436 9850.7531466666678 9847.611143633334 9843.5509222777782 9840.0072590777781 9838.6694877999998 9839.2615993555555 9838.1187065666672 9838.4486002222238 9841.5697048222228 9844.8475911111109 9848.5235893666668 9853.0259222666664 9856.2467013555561 9860.2503688888901 9863.1525932777804 9865.5025932777808 9867.9718098555568 9868.5141384222243 9869.7251410333338 9870.2654730555569 9871.924924 0111112 9875.2607095999992 9877.9068141999996 9880.0790364222212 9883.3004882444438 9887.277821144442 9892.6088215777763 9899.2346028333304 9904.8523871222205 9908.8164930222192 9915.2619357333315 9922.0773871222209 9927.9847221999989 9933.0783853888879 9939.0572699444438 9945.0668293999988 9950.2762803555543 9957.0809461555527 9966.326160999999 9975.238606744444 9983.6052734111126 9991.6452690777787 10000.185492611112 10008.409602855556 10018.135156244445 10027.646929244445 10035.716254333334 10044.393923611115 10054.818923611116 10065.304253466671 10072.462369777781 10079.261263011113 10083.602821166669 10085.948263877781 10089.53670788889 10093.343370211114 10098.389149300003 10101.677029066668 10106.492252588892 10113.534581144446 10122.887467433335 10131.860904933335 10141.22623696667 10147.467122388889 10156.507671444446 10166.091558155556 10173.726779511113 10182.727441411114 10186.675336377779 10194.175998266668 10199.029785166667 10202.885449233334 10210.082454444444 10216.656228311112 10220.681228311112 10220.143565555558 10216.708344200004 10212.780794288892 10212.445909311113 10214.325358100001 10219.543467900001 10225.479579011111 10231.505023888889 10238.947688811113 10246.973014333336 10255.993240033335 10263.653906266667 10270.745236566665 10277.992013911109 10287.021799066664 10296.701790377776 10303.953569888887 10311.496788211109 10319.095789944442 10325.509342466663 10330.787673622221 10336.707671455553 10339.678895422219 10341.927343766665 10346.717795155553 10351.710351588887 10356.917458788888 10362.692686644443 10368.978906266666 10375.430794288888 10381.290462255552 10387.553352888886 10394.876573366666 10401.037901488888 10406.976117644443 10411.430002199997 10416.20133465555 10420.093891088885 10425.089778666663 10428.930110688885 10431.78388672222 10434.299110244443 10439.081217444444 10444.146332466664 10450.87055121111 10458.106108944445 10464.677332911109 10471.774891499999 10478.839887166665 10484.474891499998 10490.573003477777 10497.718554688889 10504.679557288891 10512.33411458889 10519.401671011112 10525.372450088891 10533.018565533335 10540.978450511113 10548.132888444445 10556.429220911112 10564.427549900001 10573.351551644446 10583.35066188889 10594.070779066669 10607.068446166668 10620.894780800001 10636.428114133334 10654.401334622224 10672.277115866669 10687.342567255557 10702.787901455558 10717.90400387778 10732.28989797778 10743.966894511113 10755.984342433336 10766.264344600002 10776.928569855558 10787.267795122225 10798.683355011115 10809.895800755558 10822.716807700002 10835.51069876667 10845.955815944446 10860.203038166668 10873.02292748889 10885.844585466668 10900.491916200002 10911.769476966669 10921.796039466668 10931.461262988891 10944.093489544446 10959.27194006667 10974.603157511114 10985.440592400002 10992.466373644445 10996.574479122222 11000.128700044446 11002.871137111113 11005.657248222224 11008.634255600004 11011.45270177778 11013.131260800003 11012.970822433335 11014.482378422224 11016.59037537778 11016.893598033337 11017.343044655559 11017.968044655559 11019.495486066669 11021.597037711115 11023.670594566669 11025.239268611116 11029.273817222225 11030.834700477781 11031.284136244447 11029.63034934445 11028.540017311114 11025.309678777781 11021.879014711116 11020.120681377781 11018.824457422224 11019.057790755558 11019.722569411115 11021.914789466671 11026.50712886667 11031.240353688892 11034.049012544448 11037.774012544449 11040.632790766669 11043.02823347778 11046.400119333337 11049.154893644447 11049.419118911112 11049.627332888889 11049.366786022221 11047.655110666667 11044.982215699998 11043.606434444442 11040.563324633329 11038.717209188886 11037.588313788885 11035.649424899997 11033.843869344442 11029.271874977776 11023.485536011111 11020.996538622221 11017.508094622221 11015.313650177775 11013.610991766665 11010.059884988887 11007.598328999999 11003.806336811107 10999.387673611107 10994.138563366663 10987.152452255552 10981.597894966664 10975.212000866664 10968.557335066665 10963.014778644443 10958.430219177777 10951.755110677777 10943.827560766666 10937.164778655555 10933.986111122222 10930.942447922222 10928.634114588889 10926.317556433332 10925.750889766667 10925.074446633333 10923.990223544442 10921.175889777776 10918.396777355554 10915.973220499998 10909.85543621111 10900.821430133332 10892.419986999999 10884.72643231111 10879.156098111111 10873.798209655555 10870.696213122223 10867.884765644445 10866.904871988891 10864.488758711112 10862.446983544445 10860.580870266665 10858.711979199998 10856.964539955556 10856.770323377777 10856.730099855555 10857.043207500001 10856.961208800001 10856.792426255557 10857.190983111113 10857.663313833335 10856.486534322225 10856.547536933336 10856.589420611113 10856.439648466669 10855.192762611114 10853.211317300002 10850.922981800002 10849.947200544446 10847.773318155556 10846.613769533335 10845.808105466667 10846.8523329 10845.644780822222 10845.288118488892 10845.282226566669 10841.702224400004 10838.81833767778 10833.318565533336 10826.664453111114 10820.54845917778 10811.932009533337 10802.907009533335 10792.258463533333 10781.055805111113 10770.653580711114 10760.566471333335 10751.505023844446 10744.51746958888 9 10739.868359344446 10733.535915766668 10729.145019500002 10725.147026877781 10721.443250833338 10717.625585911113 10716.251584177779 10715.157584611112 10714.077810311112 10713.490809444445 10713.915136700001 10715.541688355557 10719.490798588891 10722.801247800004 10727.470128000001 10729.602463066669 10731.080121477778 10732.424338055558 10733.002560711113 10735.842447855557 10739.32677945556 10742.496668788892 10747.97211366667 10753.616558111115 10758.143674000003 10762.841558122225 10766.471668800003 10769.202224355557 10773.453005600002 10779.264333722223 10783.90533848889 10785.843565488891 10787.044563755557 10787.598339799999 10787.1702365 10786.550900555556 10785.788671822223 10784.058452633335 10782.754448733334 10781.264887111112 10779.866666622223 10781.19200298889 10784.537337188889 10786.455229977779 10788.154231711113 10787.789453055557 10788.949891433336 10787.516221733336 10785.992773388891 10785.543109755557 10785.369780755558 10785.369118855559 10785.876779444447 10787.543446111114 10788.304448722225 10787.952560700003 10787.155891866671 10786.539225200004 10785.035894044448 10785.923676155558 10786.347558533336 10786.900553333337 10787.490548988892 10788.165104111113 10789.682660533335 10790.561881455558 10791.987206977781 10794.344542055558 10796.408539455559 10798.664876266668 10800.390983044446 10802.794976111112 10804.359201366669 10805.668869333334 10807.999978266671 10812.082530355558 10815.862868900003 10820.959092855559 10825.32486976 667 10829.399641911114 10834.481976988889 10838.431304255557 10843.961197911112 10850.873980033335 10859.65697698889 10868.645084622223 10876.626302077779 10884.192415366666 10889.566200088888 10893.57675781111 10894.980533855554 10898.000086799999 10899.162315533331 10899.909429255553 10901.741764322218 10902.967545566662 10902.318543822217 10900.889550766662 10898.03477645555 10896.883995199994 10893.745996077772 10891.000998244439 10888.37300345555 10885.187337233327 10881.625564233327 10877.547233077772 10873.441796888883 10870.30324437777 10866.495355933324 10862.652571644438 10858.850130233326 10855.33601347777 10851.111349855548 10845.66957468888 10840.07089846666 10833.864898033326 10828.729231799995 10823.569227455549 10819.006108966663 10813.688997422219 10808.216330322219 10802.665549066664 10796.606108966664 10789.679329455552 10782.251106799995 10775.997211399996 10772.313107666663 10768.490549077775 10764.099327288885 10761.442328588884 10760.25010854444 10759.073220522218 10757.886664533329 10757.264214444442 10754.835883277774 10751.681662366664 10747.155891966664 10744.099110277775 10740.050553411109 10734.077549944443 10728.121994388888 10721.147211411109 10715.09877391111 10707.748329033333 10699.539214444445 10691.55588111111 10685.570551244446 10679.345214866667 10674.853103322224 10669.23132597778 10664.341210955559 10658.689767811113 10653.729991344448 10646.934993511113 10640.49455297778 10634.212879800003 10626.592328588891 10618.248556877 779 10610.683886733334 10602.464887166669 10595.103439677778 10587.101334633335 10580.097667100003 10572.538335500001 10564.833778211112 10555.496885844446 10546.077549900003 10535.492220044447 10525.267773433336 10514.758995222222 10503.045779066668 10491.498556844446 10479.460221344447 10469.404220911112 10459.787445744443 10449.168554688891 10439.864333766667 10430.238324644444 10421.990104166667 10416.424099388889 10411.944986966666 10407.608322477776 10403.067762577777 10399.439984799998 10395.715201811108 10391.950868044441 10387.635655377775 10384.865538188886 10382.463205288888 10379.155099822219 10376.090104155553 10372.775434022218 10368.78264973333 10364.12220051111 10360.75353731111 10357.988530799996 10355.128190088884 10351.848524288886 10348.689865433331 10344.429090699996 10339.607758233329 10334.298762999997 10329.043543811109 10322.437206999997 10316.864431399998 10310.751432266665 10303.792209177776 10297.231879322222 10291.850217000001 10287.260329855555 10282.797884111111 10277.363997388888 10273.61821831111 10270.588107633333 10268.988986533335 10266.949218744445 10262.81643878889 10259.65954858889 10257.090440511112 10253.631217422224 10248.785883222225 10243.003331144446 10238.017784277779 10234.010904944445 10231.287901477779 10228.588671877778 10225.483441833332 10220.958561188889 10217.412792966667 10213.4119032 10208.119346777776 10204.785796422222 10200.013129322224 10196.536360666667 10193.570475255556 10190.369357633333 10186.3181315 11111 10182.793576399999 10177.990353744444 10172.900911477776 10167.386143688886 10161.913812955552 10157.098480922219 10153.241699244441 10148.339138477775 10143.195030411109 10137.584364177776 10130.615917999998 10124.256586411107 10118.199468355551 10111.278135899998 10102.86457253333 10093.57612852222 10085.965125922219 10079.822124622218 10073.660134611107 10068.314800411106 10064.346679744442 10059.523350744443 10056.678352911109 10055.758680611109 10054.447352477777 10054.154351177776 10051.547460977778 10048.447905855555 10047.246126344444 10045.257682333333 10042.564127655554 10038.898014366669 10031.850130255556 10023.388248744446 10015.492361155555 10007.4618056 9998.1695747000012 9987.661805611111 9977.4092448444444 9967.8991319888901 9956.3698025555568 9944.6466905777797 9933.4790256444448 9922.165028244448 9911.2559245111115 9901.6530382333349 9892.6680338888909 9881.8398112333361 9870.5235894444468 9860.1718099222253 9849.6631402111161 9840.5652452444483 9832.149913211113 9825.4546875222259 9819.6662435111139 9813.6087999333377 9809.5313585333352 9805.1950304000038 9800.8996962000019 9797.1745876888908 9793.6205837777798 9788.9028103333349 9783.648817277779 9777.2890408000003 9772.1715928888898 9766.6930338555576 9761.5088107666688 9755.9314778666685 9749.5071397555566 9743.6920247444468 9737.9441406333353 9731.7474717999994 9724.8750325555557 9717.7793619777785 9711.0300238666678 9704.2004665666682 9696.7710177777808 9689.0316840111136 9680.2557942 555577 9672.0503580666682 9663.7890191000024 9654.5804579000032 9644.6132378555576 9635.9504557444452 9626.0436740666682 9616.0523437777774 9605.823893255556 9595.2585503666687 9583.9209961222223 9571.0058811000017 9558.8959961111123 9547.1416558333349 9538.273209644447 9531.2780924555573 9524.0287543444465 9515.218760855556 9507.9819878444468 9499.1464301222222 9491.5979926222226 9486.186881511112 9482.0623263888883 9476.0990017333315 9469.6173393999979 9465.4630099666647 9463.9081271555515 9461.8982313222205 9460.370562055552 9457.5570095333314 9456.167784266665 9453.4226779333294 9450.9006835777745 9449.6429036333302 9448.6884548444414 9447.1468966777738 9445.785340688888 9443.2753363444444 9441.2573350444454 9438.4365559666676 9433.7966688111119 9428.850889733334 9425.187445722222 9422.5077799222236 9419.9958875666689 9417.1245551111115 9413.6254448666659 9409.4699978222216 9405.4238932111111 9403.6148871333316 9401.6689995555535 9399.1096679666662 9397.5026692777774 9396.1225586 9393.8778863000007 9390.6648871777779 9387.3969943777774 9381.7155490666664 9375.8664388222223 9372.0957682555563 9367.8131076666687 9365.2207791111123 9363.5333333666676 9360.4610026333357 9356.0064453444465 9349.9850043666684 9342.9813368333362 9336.5235568888929 9329.4266601777817 9323.4065429888906 9318.2898763222238 9312.6534288444436 9305.97388241111 9299.2364366666661 9292.0093207777754 9286.5309896111103 9280.4586588777784 9275.006434488887 9268.3123264111109 9261.7610026333332 9256.3341146111106 9250.4266710333322 9243.831553844444 9237.6255534111115 9232.0148871777783 9226.7998915222215 9221.5157769444431 9215.6937717444434 9209.9114366777758 9203.331217488887 9198.148003511109 9192.8959961333294 9188.5518880555519 9183.5741102777738 9178.9553385777745 9176.1765625333301 9172.2033420444423 9169.6582248555533 9168.1120008888865 9166.6225586222208 9166.2204535777764 9166.9268988888871 9166.2499023666642 9165.3949001888886 9161.8341254555562 9156.2131293555558 9151.728135866666 9147.9107964555551 9142.5932400333331 9140.1009114666667 9136.0923502666665 9131.0513454888896 9126.3872287333343 9122.159776477778 9119.1166666666686 9113.9667751777779 9108.0954427111119 9102.8785590333355 9095.4627821222239 9088.1744466222244 9079.4677734444467 9071.5885416666697 9063.2679904555589 9054.4275499222258 9044.5995551333381 9034.0282226666714 9023.2278863000047 9013.7567817000054 9003.9375542777816 8993.8478841333363 8984.9016601777803 8973.7988824000022 8961.6537760555584 8949.8372179000035 8938.575889766671 8928.2608832555579 8918.2907769222238 8910.1764431555566 8902.2657769222242 8893.6265516555577 8884.3131076444479 8875.0225477444455 8865.5721028555581 8857.0657660555571 8848.7620985222238 8841.0152018222234 8833.4616428000008 8826.3477539111118 8818.7527560888884 8809.1688693666656 8801.0533094666644 8790.7441948888882 8779.878092455554 8768.9700954999989 8758.5522081333329 8749.063319244442 87 40.4552029333317 8730.2813151333321 8720.314876333332 8709.0637695666646 8695.9947699999975 8682.5485460444434 8669.5816515111092 8657.79864912222 8647.032872211108 8635.7859809444435 8625.1323134111099 8614.6624240888868 8606.8256402333318 8597.879079899998 8588.0823025555546 8579.0089735666661 8569.7243164555548 8560.0603190555539 8550.3899848555557 8540.6657552555553 8531.5755317222229 8524.1556424000009 8516.889529111113 8511.7981988111133 8507.0461914333355 8501.6878581000019 8495.223079455558 8489.2331923000002 8484.0908528888904 8476.6968533222225 8470.7948568000011 8464.9668620111115 8458.0744249444433 8451.8867621777772 8444.6026475999988 8437.2638780777761 8429.7833225222221 8422.3608832888876 8415.3443251222197 8407.8729926555552 8400.5456597555549 8394.283767388888 8389.0028754666655 8382.4227647888893 8376.9313259888877 8371.1882161888861 8365.3362196666658 8360.6568902333311 8355.1291124555519 8348.5815538555526 8342.1091037666647 8334.9939887444416 8328.7926541111083 8322.0595432222181 8314.0756565111096 8305.955772622221 8298.1501031333319 8289.859320788888 8282.2804308111081 8275.5887695777765 8269.2761068111104 8262.7312174888884 8255.4396647444428 8249.5108886999988 8243.4072265888881 8239.5274522777763 8237.1486708111097 8233.706005877777 8229.6340006777773 8225.1782226777759 8220.4614420777762 8215.2206651666638 8210.3448839222201 8204.9992241999989 8200.6736708111112 8196.5663357444428 8192.1355523333314 8185.299110277776 8179.464225288888 8174.3670084888863 8169.8863444222206 8165.7889051777765 8160.1190158555528 8153.2712348222203 8146.2386773111093 8139.6843478777755 8134.1678982333306 8130.1944498777748 8126.6424479222196 8122.1668891222207 8116.8058919444438 8112.8738878222211 8107.8987738888864 8103.5102159444423 8100.5771050444428 8098.793994144442 8097.1627712666641 8095.1021050444433 8093.4091037444423 8090.9489908888872 8088.1824327333316 8082.167990455554 8074.2313259666653 8066.3072157222205 8058.0512152888878 8050.3315429777758 8043.0505371111094 8038.247422966665 8033.2957519666643 8027.5516438888862 8021.651090511109 8013.3582031333317 8004.2724283999996 7994.4390896444438 7983.4699815666681 7974.2177625999993 7965.6214301 333339 7957.7367621666672 7947.537098533332 7937.0522081222216 7926.0868706555548 7916.1407551999982 7905.9999728666644 7897.5410807222197 7889.0614149222192 7880.8084092777735 7872.5477376111076 7864.6764051444397 7856.2235134333296 7847.4059570111085 7838.5797308888868 7830.0937337111091 7821.8526258555521 7814.4362901333307 7807.9407280666637 7801.9998426444399 7795.4586208555511 7789.1073947333289 7784.0156141444404 7780.3042860222176 7778.123735899997 7777.3674045222187 7776.5844075555542 7776.1232964444425 7777.899967444444 7779.2417426111097 7779.862407755556 7780.1044053777778 7779.0942979555566

RL Vs. NYSE Scatter Plot

Date Adj Close Adj Close
4/21/17 78.919998 11389.139648
4/20/17 79.720001 11426.910156
4/19/17 80 11342.419922
4/18/17 79.529999 11378.580078
4/17/17 80 11427.080078
4/13/17 79.150002 11324.530273
4/12/17 80.18 11423.150391 NEGATIVE CORRELATION
4/11/17 80.330002 11473.620117
4/10/17 80.529999 11464.339844
4/7/17 79.279999 11445.580078
4/6/17 80.709999 11457.290039
4/5/17 79.519997 11423.360352
4/4/17 77.739998 11470.540039
4/3/17 81.370003 11463.910156
3/31/17 81.620003 11492.849609
3/30/17 81.900002 11519.839844
3/29/17 82.970001 11496.669922
3/28/17 81.15 11493.839844
3/27/17 79.927528 11414.330078
3/24/17 79.251692 11418.889648
3/23/17 78.73488 11430.889648
3/22/17 77.731063 11426.69043
3/21/17 77.750945 11420.429688
3/20/17 78.973408 11556.929688
3/17/17 80.205813 11589.009766
3/16/17 80.543735 11600.240234
3/15/17 80.752448 11590.320312
3/14/17 79.539917 11459.299805
3/13/17 79.102609 11519.44043
3/10/17 79.808268 11500.769531
3/9/17 79.192062 11457.650391
3/8/17 79.937469 11448.219727
3/7/17 78.655368 11506.330078
3/6/17 79.241759 11547.790039
3/3/17 79.301389 11598.370117
3/2/17 80.215754 11575.919922
3/1/17 80.076611 11661.219727
2/28/17 78.844207 11512.400391
2/27/17 79.301389 11558.360352
2/24/17 78.724939 11541.290039
2/23/17 78.168371 11556.150391
2/22/17 77.631677 11550.19043
2/21/17 77.711189 11578.259766
2/17/17 77.909961 11510.919922
2/16/17 77.989473 11504.200195
2/15/17 78.685183 11514.400391
2/14/17 79.003223 11468.879883
2/13/17 78.85414 11433.929688
2/10/17 79.122491 11377.719727
2/9/17 77.502476 11327.679688
2/8/17 77.025412 11251.80957
2/7/17 75.514723 11243.389648
2/6/17 76.06135 11264.110352
2/3/17 75.703554 11310.75
2/2/17 76.140862 11215.379883
2/1/17 86.834973 11207.240234
1/31/17 87.88848 11222.959961
1/30/17 87.89842 11205.240234
1/27/17 87.431297 11283.19043
1/26/17 89.458806 11313.129883
1/25/17 90.591824 11339.049805
1/24/17 89.558192 11249.280273
1/23/17 88.743214 11170.620117
1/20/17 88.355603 11192.790039
1/19/17 87.659885 11148.849609
1/18/17 88.743214 11196.099609
1/17/17 89.031439 11196.290039
1/13/17 85.7914 11227.169922
1/12/17 85.860971 11204.150391
1/11/17 86.10944 11226.780273
1/10/17 87.401482 11183.330078
1/9/17 86.715705 11169.790039
1/6/17 88.037563 11237.620117
1/5/17 88.504686 11247.69043
1/4/17 90.065071 11246.540039
1/3/17 90.075004 11154.349609
12/30/16 89.766905 11056.900391
12/29/16 90.184331 11074.330078
12/28/16 89.428991 11058.879883
12/27/16 89.051314 11146.400391
12/23/16 88.408878 11128.799805
12/22/16 89.673986 11114.139648
12/21/16 91.729771 11142.570312
12/20/16 91.838491 11172.19043
12/19/16 92.154767 11128.540039
12/16/16 93.647194 11125.219727
12/15/16 95.801821 11131.889648
12/14/16 100.56572 11098.669922
12/13/16 102.552327 11237.169922
12/12/16 102.562205 11177.280273
12/9/16 107.731336 11191.790039
12/8/16 107.61273 11149.959961
12/7/16 107.691801 11114.610352
12/6/16 106.169724 10970.780273
12/5/16 106.930766 10910.900391
12/2/16 104.489514 10838.580078
12/1/16 103.155228 10828.990234
11/30/16 103.392432 10838.459961
11/29/16 107.345876 10817.700195
11/28/16 109.619109 10808.629883
11/25/16 110.864438 10878.089844
11/23/16 111.210363 10835.900391
11/22/16 112.356865 10820.179688
11/21/16 109.283062 10791.839844
11/18/16 108.996437 10709.509766
11/17/16 112.248145 10740.080078
11/16/16 110.617348 10699.429688
11/15/16 111.852799 10745.509766
11/14/16 110.291187 10679.769531
11/11/16 105.853449 10652.240234
11/10/16 105.023229 10683.410156
11/9/16 100.961066 10643.410156
11/8/16 97.758778 10530.55957
11/7/16 98.668069 10500.160156
11/4/16 97.442496 10289.349609
11/3/16 96.503556 10307.639648
11/2/16 96.622162 10334.5
11/1/16 97.511688 10414.049805
10/31/16 96.958201 10481.889648
10/28/16 96.997736 10476.620117
10/27/16 96.691347 10503.05957
10/26/16 96.908787 10528.19043
10/25/16 96.681461 10550.19043
10/24/16 97.452381 10591.299805
10/21/16 95.505309 10571.879883
10/20/16 96.454135 10597.360352
10/19/16 97.827963 10600.919922
10/18/16 96.503556 10567.80957
10/17/16 96.058797 10492.860352
10/14/16 96.38495 10521.299805
10/13/16 98.529699 10522.94043
10/12/16 100.526184 10560.269531
10/11/16 101.138971 10548
10/10/16 102.423835 10682.669922
10/7/16 101.811057 10626.919922
10/6/16 100.229681 10675.740234
10/5/16 98.588998 10683.94043
10/4/16 99.122714 10629.150391
10/3/16 99.755264 10690.769531
9/30/16 99.962819 10721.740234
9/29/16 98.490163 10643.519531
9/28/16 96.800067 10753.450195
9/27/16 96.226815 10665.339844
9/26/16 95.155002 10624.879883
9/23/16 98.242605 10717.990234
9/22/16 97.318291 10793.660156
9/21/16 97.455954 10708.370117
9/20/16 97.121624 10560.25
9/19/16 98.281931 10564.299805
9/16/16 98.399931 10532.269531
9/15/16 98.390096 10602.94043
9/14/16 98.104935 10511.400391
9/13/16 98.793257 10535.360352
9/12/16 100.101063 10741.240234
9/9/16 99.058748 10613.530273
9/8/16 101.163033 10882.330078
9/7/16 103.090321 10890.179688
9/6/16 100.848374 10890.790039
9/2/16 101.507198 10856.919922
9/1/16 101.802186 10771.929688
8/31/16 101.890688 10764.75
8/30/16 102.755999 10797.540039
8/29/16 104.673453 10811.349609
8/26/16 104.643955 10749.330078
8/25/16 105.302771 10784.370117
8/24/16 106.06976 10791.179688
8/23/16 107.269393 10847.490234
8/22/16 106.236921 10815.919922
8/19/16 107.112067 10829.150391
8/18/16 106.797408 10863.009766
8/17/16 105.705932 10824.639648
8/16/16 106.994067 10809.740234
8/15/16 107.34806 10858.5
8/12/16 106.384419 10822.410156
8/11/16 106.885902 10836.150391
8/10/16 101.418696 10774.980469
8/9/16 93.483376 10804.509766
8/8/16 94.358522 10788.009766
8/5/16 94.447024 10782.870117
8/4/16 92.696724 10707.129883
8/3/16 91.31026 10695.139648
8/2/16 91.841249 10661.129883
8/1/16 96.049819 10730.200195
7/29/16 96.452972 10785.509766
7/28/16 95.282837 10744.160156
7/27/16 97.593617 10739.769531
7/26/16 99.265242 10772.990234
7/25/16 98.095107 10752.429688
7/22/16 97.239624 10805.040039
7/21/16 97.524785 10758.620117
7/20/16 98.370433 10793.099609
7/19/16 97.15113 10758.540039
7/18/16 97.505122 10793.169922
7/15/16 97.219961 10773.120117
7/14/16 97.269122 10786.629883
7/13/16 96.885631 10734.200195
7/12/16 96.924965 10726.790039
7/11/16 94.407691 10627.200195
7/8/16 91.693751 10571.780273
7/7/16 90.228619 10413.969727
7/6/16 88.655323 10441.580078
7/5/16 87.042686 10409.540039
7/1/16 88.576656 10515.759766
6/30/16 88.124334 10489.759766
6/29/16 87.249188 10350.530273
6/28/16 85.93155 10161.160156
6/27/16 85.432912 9973.540039
6/24/16 87.603445 10183.509766
6/23/16 95.082982 10641.169922
6/22/16 94.261704 10473.05957
6/21/16 95.004763 10490.780273
6/20/16 94.056376 10450.030273
6/17/16 93.518637 10347.94043
6/16/16 91.905402 10322.839844
6/15/16 92.452921 10297.160156
6/14/16 89.32423 10294.589844
6/13/16 91.739192 10349.179688
6/10/16 93.665296 10446.099609
6/9/16 94.036825 10589.820312
6/8/16 91.651193 10638.360352
6/7/16 91.964063 10599.219727
6/6/16 94.183484 10554.820312
6/3/16 93.675067 10487.94043
6/2/16 94.457244 10487.580078
6/1/16 93.332868 10454.929688
5/31/16 92.22805 10441
5/27/16 91.973842 10469.519531
5/26/16 91.758743 10439.610352
5/25/16 91.836962 10446.580078
5/24/16 91.308994 10353.55957
5/23/16 90.644146 10226.55957
5/20/16 89.58821 10250.490234
5/19/16 87.173255 10192.480469
5/18/16 87.016817 10239.650391
5/17/16 86.146649 10257.610352
5/16/16 84.572524 10332.469727
5/13/16 83.594807 10228.05957
5/12/16 84.944054 10334.379883
5/11/16 82.61709 10332.240234
5/10/16 87.359016 10424.110352
5/9/16 88.287852 10291.589844
5/6/16 88.102083 10308.830078
5/5/16 88.972251 10281.320312
5/4/16 90.976574 10286.240234
5/3/16 92.423591 10365.830078
5/2/16 93.107997 10496.330078
4/29/16 91.133005 10436.919922
4/28/16 91.915181 10480.450195
4/27/16 92.77557 10571.830078
4/26/16 92.853789 10522.580078
4/25/16 92.276932 10465.650391
4/22/16 91.885851 10511
4/21/16 91.983621 10454.820312
4/20/16 92.716909 10527.790039
4/19/16 92.69735 10517.299805
4/18/16 93.068888 10424.929688
4/15/16 92.36493 10355.570312
4/14/16 90.487715 10360.240234
4/13/16 91.484983 10359.509766
4/12/16 89.05047 10238.69043
4/11/16 88.356292 10114.580078
4/8/16 89.206901 10119.69043
4/7/16 92.452921 10045.150391
4/6/16 94.330143 10159.849609
4/5/16 91.758743 10061.080078
4/4/16 91.709862 10183
4/1/16 95.092762 10219.959961
3/31/16 94.115045 10207.370117
3/30/16 94.760334 10236.950195
3/29/16 93.860833 10190.410156
3/28/16 93.792748 10106.44043
3/24/16 92.936818 10086.599609
3/23/16 93.267516 10099.679688
3/22/16 95.086376 10194.200195
3/21/16 96.535624 10219.69043
3/18/16 95.436531 10223.429688
3/17/16 94.454151 10190.400391
3/16/16 93.111895 10084.169922
3/15/16 94.638957 10013.599609
3/14/16 95.874221 10074.269531
3/11/16 95.796407 10104.19043
3/10/16 93.617671 9918.070312
3/9/16 94.493058 9924.80957
3/8/16 94.46388 9868.519531
3/7/16 96.000663 10006.19043
3/4/16 94.502787 9968.410156
3/3/16 93.150795 9907.969727
3/2/16 91.983616 9837.589844
3/1/16 91.127686 9771
2/29/16 88.277818 9559.530273
2/26/16 88.365353 9619.790039
2/25/16 89.40609 9625.269531
2/24/16 87.499694 9506.070312
2/23/16 87.344074 9494.320312
2/22/16 88.511252 9616.320312
2/19/16 85.86564 9485.959961
2/18/16 86.400601 9504.980469
2/17/16 86.799384 9532.280273
2/16/16 85.914276 9375.389648
2/12/16 84.562291 9229.679688
2/11/16 80.905121 9029.879883
2/10/16 82.18902 9176.719727
2/9/16 81.410896 9187.790039
2/8/16 82.899059 9231.330078
2/5/16 84.863811 9390.330078
2/4/16 87.489966 9534.299805
2/3/16 112.399562 9495.209961
2/2/16 108.703492 9413.780273
2/1/16 109.257903 9616.69043
1/29/16 109.423251 9632.700195
1/28/16 106.63174 9397.790039
1/27/16 105.49374 9373.780273
1/26/16 106.135693 9429.110352
1/25/16 103.616523 9262.990234
1/22/16 104.044492 9426.910156
1/21/16 103.042662 9226.570312
1/20/16 100.572128 9156.839844
1/19/16 98.607368 9301.740234
1/15/16 97.926515 9299.620117
1/14/16 98.27667 9516.549805
1/13/16 98.023779 9374.230469
1/12/16 101.11681 9576.519531
1/11/16 99.249322 9527.660156
1/8/16 100.756926 9528.769531
1/7/16 101.700399 9650.419922
1/6/16 105.143585 9868.259766
1/5/16 107.847554 10028.05957
1/4/16 108.508957 10001.55957
12/31/15 108.431151 10143.419922
12/30/15 109.578879 10225.830078
12/29/15 110.862778 10306.599609
12/28/15 109.316259 10217.400391
12/24/15 110.279182 10258.549805
12/23/15 111.378282 10276.280273
12/22/15 108.75212 10112.400391
12/21/15 107.098618 10023.030273
12/18/15 108.115288 9967.639648
12/17/15 109.170682 10112.629883
12/16/15 112.181954 10267.830078
12/15/15 110.903858 10110.94043
12/14/15 109.451477 9986.759766
12/11/15 109.393384 9976.650391
12/10/15 112.172269 10172.040039
12/9/15 114.437988 10162.370117
12/8/15 114.902746 10198.370117
12/7/15 115.793539 10304.530273
12/4/15 117.003857 10408.860352
12/3/15 118.291637 10257.379883
12/2/15 121.728943 10389.200195
12/1/15 120.867197 10519.589844
11/30/15 120.266877 10409.589844
11/27/15 120.053859 10450.530273
11/25/15 121.622434 10450.360352
11/24/15 121.022114 10449.719727
11/23/15 122.193701 10421.410156
11/20/15 119.782749 10444.200195
11/19/15 118.814495 10431.459961
11/18/15 115.599891 10429.599609
11/17/15 115.532113 10285.759766
11/16/15 116.810209 10299.400391
11/13/15 115.919416 10155.070312
11/12/15 118.252906 10235.950195
11/11/15 120.993067 10399.900391
11/10/15 128.971481 10432.349609
11/9/15 130.075291 10415.19043
11/6/15 132.883237 10513.360352
11/5/15 126.357198 10548.360352
11/4/15 109.96465 10563.959961
11/3/15 110.545602 10609.919922
11/2/15 107.330997 10579.870117
10/30/15 107.253535 10460.959961
10/29/15 106.827508 10498.160156
10/28/15 108.860841 10538.200195
10/27/15 108.618777 10400.179688
10/26/15 110.003382 10464.620117
10/23/15 110.080844 10506.509766
10/22/15 112.975922 10448.830078
10/21/15 112.133538 10306.44043
10/20/15 114.011954 10383.419922
10/19/15 113.489096 10391.599609
10/16/15 113.247032 10421.910156
10/15/15 113.566558 10378.269531
10/14/15 114.960847 10229.669922
10/13/15 114.960847 10262.94043
10/12/15 116.752116 10356.490234
10/9/15 116.713385 10361.259766
10/8/15 117.400844 10361.040039
10/7/15 114.854338 10258.519531
10/6/15 116.180842 10156.379883
10/5/15 115.493382 10167.929688
10/2/15 113.634335 9973.55957
10/1/15 112.859729 9820.950195
9/30/15 114.408942 9799.69043
9/29/15 100.746872 9622.070312
9/28/15 101.550517 9601.419922
9/25/15 104.881315 9857.259766
9/24/15 105.733376 9837.80957
9/23/15 104.639251 9867.900391
9/22/15 106.362743 9912.599609
9/21/15 107.480832 10066.070312
9/18/15 105.42779 10031.599609
9/17/15 109.832663 10215.540039
9/16/15 110.459178 10236.719727
9/15/15 105.745868 10105.870117
9/14/15 104.010912 9988.589844
9/11/15 105.745868 10040.219727
9/10/15 105.17719 10019.389648
9/9/15 104.907301 9988.910156
9/8/15 107.037454 10109.679688
9/4/15 105.042249 9871.860352
9/3/15 106.950702 10049.290039
9/2/15 105.543457 10013.360352
9/1/15 104.52176 9874.669922
8/31/15 107.172395 10176.5
8/28/15 106.883232 10242.05957
8/27/15 105.23502 10230.509766
8/26/15 102.931378 9979.669922
8/25/15 101.225329 9692.389648
8/24/15 103.702467 9789.94043
8/21/15 106.642265 10195.69043
8/20/15 108.820607 10475.75
8/19/15 111.538712 10687.030273
8/18/15 112.994154 10792.799805
8/17/15 113.726687 10818.570312
8/14/15 113.736328 10782.240234
8/13/15 113.051983 10745.30957
8/12/15 113.736328 10779.459961
8/11/15 114.700195 10802.089844
8/10/15 116.184552 10906.049805
8/7/15 115.856833 10763.150391
8/6/15 115.827918 10799.44043
8/5/15 117.109863 10847.849609
8/4/15 118.854461 10824.700195
8/3/15 118.835186 10841.259766
7/31/15 121.34124 10882.280273
7/30/15 122.5268 10881.75
7/29/15 122.334022 10883.910156
7/28/15 122.035225 10790.179688
7/27/15 120.483398 10656.610352
7/24/15 122.266551 10721.950195
7/23/15 124.165378 10840.730469
7/22/15 125.331649 10899.860352
7/21/15 125.562983 10919
7/20/15 125.794301 10969.490234
7/17/15 126.035268 10987.169922
7/16/15 128.184703 11024.870117
7/15/15 127.799147 10958.830078
7/14/15 130.391952 10993.259766
7/13/15 129.418451 10944.849609
7/10/15 125.013571 10853.919922
7/9/15 124.329234 10689.509766
7/8/15 124.859349 10636.799805
7/7/15 128.955785 10829.320312
7/6/15 127.828062 10782.679688
7/2/15 129.890737 10864.820312
7/1/15 128.444936 10858.990234
6/30/15 127.577462 10805.200195
6/29/15 128.994347 10790.330078
6/26/15 131.914864 11040.30957
6/25/15 131.249793 11035.730469
6/24/15 132.676312 11066.139648
6/23/15 134.035366 11149.360352
6/22/15 133.747239 11129.610352
6/19/15 134.688455 11038.959961
6/18/15 133.977744 11100.469727
6/17/15 129.377367 11013.660156
6/16/15 129.050815 10997.660156
6/15/15 128.743491 10949.540039
6/12/15 129.895984 11009.910156
6/11/15 130.395404 11080.509766
6/10/15 130.212923 11057.990234
6/9/15 130.914021 10915.639648
6/8/15 131.029266 10917.820312
6/5/15 131.672756 10979.330078
6/4/15 131.653544 11000.389648
6/3/15 131.442251 11107.929688
6/2/15 130.011229 11080.889648
6/1/15 126.390479 11061.679688
5/29/15 125.237971 11056.299805
5/28/15 126.630583 11132.740234
5/27/15 123.182686 11143.349609
5/26/15 123.355568 11065.320312
5/22/15 127.763864 11197.69043
5/21/15 126.323243 11239.660156
5/20/15 126.188786 11210.240234
5/19/15 125.526098 11213.150391
5/18/15 127.283657 11227.889648
5/15/15 127.840699 11228.349609
5/14/15 126.476913 11207.330078
5/13/15 124.066265 11117
5/12/15 127.927133 11113.169922
5/11/15 129.310131 11140.740234
5/8/15 129.070028 11196.5
5/7/15 128.772302 11036.400391
5/6/15 128.637845 11015.990234
5/5/15 130.040041 11049.339844
5/4/15 130.568271 11173.280273
5/1/15 130.73154 11140.360352
4/30/15 128.128826 11049.740234
4/29/15 128.762703 11154.110352
4/28/15 129.521424 11203.080078
4/27/15 130.328168 11167.30957
4/24/15 131.067691 11192.929688
4/23/15 131.932057 11191.480469
4/22/15 130.990856 11144.450195
4/21/15 130.568271 11100.379883
4/20/15 131.528685 11116.570312
4/17/15 128.484175 11058.450195
4/16/15 131.884048 11169.75
4/15/15 132.124152 11171.05957
4/14/15 131.663143 11108.070312
4/13/15 132.085727 11056.759766
4/10/15 132.652368 11112.679688
4/9/15 134.707653 11065.389648
4/8/15 133.920121 11032.990234
4/7/15 133.680018 11013.240234
4/6/15 132.364255 11033.120117
4/2/15 129.338943 10953.160156
4/1/15 127.446926 10891.610352
3/31/15 126.294432 10899.19043
3/30/15 127.033955 10989.160156
3/27/15 126.025517 10875.139648
3/26/15 126.745828 10865.150391
3/25/15 127.600596 10897.509766
3/24/15 127.95595 11019.75
3/23/15 128.089905 11070.889648
3/20/15 127.429695 11070.530273
3/19/15 126.913017 10931.360352
3/18/15 126.5877 11019.719727
3/17/15 123.525869 10862.429688
3/16/15 124.099955 10881.179688
3/13/15 124.396567 10751.019531
3/12/15 124.846275 10820.870117
3/11/15 122.148042 10678.759766
3/10/15 124.827149 10678.410156
3/9/15 127.123519 10866.620117
3/6/15 126.233666 10842.169922
3/5/15 128.491769 11014.259766
3/4/15 129.113713 11004.679688
3/3/15 130.060958 11051.219727
3/2/15 132.098996 11102.820312
2/27/15 131.477067 11062.790039
2/26/15 131.544037 11082.099609
2/25/15 132.462594 11117.929688
2/24/15 132.1277 11122.110352
2/23/15 132.682659 11074.580078
2/20/15 133.285462 11108.669922
2/19/15 131.056063 11038.259766
2/18/15 130.529807 11064.089844
2/17/15 130.453259 11054.469727
2/13/15 129.362482 11042.69043
2/12/15 129.936581 10995.30957
2/11/15 129.333778 10889.049805
2/10/15 129.276371 10915.139648
2/9/15 130.214054 10826.589844
2/6/15 132.874021 10847.509766
2/5/15 135.648816 10896.05957
2/4/15 133.677763 10775.040039
2/3/15 163.454094 10847.410156
2/2/15 160.554921 10669.030273
1/30/15 159.684208 10537.219727
1/29/15 162.688632 10691.629883
1/28/15 159.023998 10603.860352
1/27/15 160.267871 10781.830078
1/26/15 161.980578 10847.150391
1/23/15 161.48304 10788.330078
1/22/15 163.454094 10859.349609
1/21/15 162.200658 10720.400391
1/20/15 160.956785 10658.620117
1/16/15 162.707773 10660.320312
1/15/15 162.143251 10514.599609
1/14/15 164.860625 10565.410156
1/13/15 166.142764 10622.959961
1/12/15 166.889085 10640.740234
1/9/15 168.391304 10711.410156
1/8/15 170.85991 10800.540039
1/7/15 171.060835 10627.129883
1/6/15 166.879522 10514.870117
1/5/15 170.1997 10607.679688
1/2/15 175.194317 10830.919922
12/31/14 177.165371 10839.240234
12/30/14 178.189164 10932.990234
12/29/14 178.667575 10988.009766
12/26/14 177.12709 10985.400391
12/24/14 176.390346 10955.110352
12/23/14 175.720558 10951.759766
12/22/14 172.017653 10919.990234
12/19/14 170.671912 10890.240234
12/18/14 172.36125 10831.620117
12/17/14 171.034587 10603.509766
12/16/14 168.553067 10390.019531
12/15/14 171.826769 10411.179688
12/12/14 173.363409 10500.509766
12/11/14 172.676215 10690.150391
12/10/14 171.893587 10662.240234
12/9/14 174.126959 10821.200195
12/8/14 174.737796 10863.540039
12/5/14 174.947773 10970.259766
12/4/14 174.814153 10952.299805
12/3/14 174.92868 10987.299805
12/2/14 172.351711 10940.120117
12/1/14 173.019812 10888.55957
11/28/14 176.474859 10955.410156
11/26/14 173.773823 11047.910156
11/25/14 174.317843 11029.370117
11/24/14 173.057997 11041.419922
11/21/14 171.845862 11025.740234
11/20/14 171.588161 10937.969727
11/19/14 171.473633 10927.480469
11/18/14 168.514882 10941.700195
11/17/14 168.028126 10883.25
11/14/14 166.300602 10880.629883
11/13/14 165.279351 10868.919922
11/12/14 165.050281 10884.030273
11/11/14 163.275048 10907.530273
11/10/14 164.086308 10892.55957
11/7/14 166.071533 10864.580078
11/6/14 163.580459 10843.540039
11/5/14 157.271649 10824.070312
11/4/14 156.670351 10758.070312
11/3/14 158.130634 10808.669922
10/31/14 157.328913 10845
10/30/14 158.541048 10712.19043
10/29/14 154.417886 10646.660156
10/28/14 153.587533 10677.879883
10/27/14 153.997947 10544.419922
10/24/14 152.948064 10582.620117
10/23/14 153.835681 10519.280273
10/22/14 153.25349 10405.80957
10/21/14 153.816603 10500.780273
10/20/14 150.037037 10327.339844
10/17/14 149.130328 10250.540039
10/16/14 150.485622 10123.730469
10/15/14 149.578913 10109.69043
10/14/14 150.542886 10185.910156
10/13/14 150.352002 10166.740234
10/10/14 153.119855 10293.139648
10/9/14 155.610929 10409.379883
10/8/14 158.541048 10645.669922
10/7/14 155.687285 10484.549805
10/6/14 156.899421 10647.509766
10/3/14 158.817828 10635.490234
10/2/14 159.505022 10555.709961
10/1/14 155.916355 10571.549805
9/30/14 157.223925 10702.929688
9/29/14 157.510258 10749.049805
9/26/14 158.092463 10798.879883
9/25/14 157.405269 10722.209961
9/24/14 159.96316 10885.599609
9/23/14 161.833832 10815.419922
9/22/14 161.672009 10892.639648
9/19/14 163.709091 10989.570312
9/18/14 164.527733 11024.05957
9/17/14 164.470621 10973.740234
9/16/14 164.299284 10980.139648
9/15/14 162.766712 10909.30957
9/12/14 165.432042 10911.389648
9/11/14 164.937061 10975.990234
9/10/14 166.298282 10972.209961
9/9/14 165.175038 10945.610352
9/8/14 164.204088 11007.389648
9/5/14 164.584845 11073.410156
9/4/14 164.166018 11030.400391
9/3/14 160.920009 11063.549805
9/2/14 161.643453 11038.120117
8/29/14 161.062789 11046.290039
8/28/14 160.920009 11009.700195
8/27/14 161.519701 11037.889648
8/26/14 160.87241 11025.370117
8/25/14 161.786248 11005.360352
8/22/14 161.605383 10947.330078
8/21/14 161.12943 10982.830078
8/20/14 161.186542 10949.480469
8/19/14 158.968595 10929.660156
8/18/14 157.407467 10886.509766
8/15/14 155.674988 10796.040039
8/14/14 155.3323 10802.629883
8/13/14 154.437519 10756.179688
8/12/14 154.951543 10705.780273
8/11/14 154.932501 10722.790039
8/8/14 152.724082 10691.099609
8/7/14 150.515649 10583.790039
8/6/14 149.335293 10653.419922
8/5/14 149.040204 10657.320312
8/4/14 148.783185 10766.679688
8/1/14 147.117346 10692.169922
7/31/14 148.364343 10726.429688
7/30/14 151.686506 10929.790039
7/29/14 150.715556 10936.700195
7/28/14 152.229086 10987.240234
7/25/14 151.962553 10985.80957
7/24/14 153.752144 11038.55957
7/23/14 151.829287 11023.900391
7/22/14 151.572268 11016.240234
7/21/14 150.18249 10957.669922
7/18/14 150.106336 10985.919922
7/17/14 149.630382 10890.44043
7/16/14 150.401425 11017.870117
7/15/14 151.220066 10965.629883
7/14/14 151.791217 10991.469727
7/11/14 151.477086 10936.349609
7/10/14 152.276685 10941.339844
7/9/14 155.08481 11005.5
7/8/14 153.142924 10963.160156
7/7/14 154.094832 11035.80957
7/3/14 155.04674 11104.719727
7/2/14 153.685504 11050.339844
7/1/14 153.856855 11046.610352
6/30/14 152.962059 10979.419922
6/27/14 152.70504 10974.429688
6/26/14 149.525672 10949.450195
6/25/14 148.440497 10962.870117
6/24/14 149.87787 10921.990234
6/23/14 148.15983 11014.089844
6/20/14 147.666259 11018.110352
6/19/14 146.413315 11003.080078
6/18/14 148.074406 10975.540039
6/17/14 146.830963 10886.009766
6/16/14 145.226821 10863.219727
6/13/14 145.73938 10856.219727
6/12/14 144.932573 10825.030273
6/11/14 145.644469 10872.69043
6/10/14 146.792987 10914.200195
6/9/14 147.419459 10918.620117
6/6/14 146.650613 10904.219727
6/5/14 146.432303 10847.69043
6/4/14 147.514384 10776.780273
6/3/14 146.432303 10770.330078
6/2/14 145.388182 10772.009766
5/30/14 145.68243 10756.30957
5/29/14 145.28377 10752.110352
5/28/14 144.847149 10702.730469
5/27/14 145.701418 10720.620117
5/23/14 144.961048 10681.870117
5/22/14 144.182701 10644.519531
5/21/14 143.157583 10620.44043
5/20/14 142.626022 10541.950195
5/19/14 143.318944 10618.639648
5/16/14 142.160925 10603.179688
5/15/14 139.977774 10568.370117
5/14/14 140.025237 10656.120117
5/13/14 141.581916 10702.860352
5/12/14 139.854374 10703.5
5/9/14 141.249692 10606.69043
5/8/14 144.268139 10610.650391
5/7/14 144.809173 10626.839844
5/6/14 146.071604 10568.679688
5/5/14 147.941519 10630.139648
5/2/14 147.125211 10629.990234
5/1/14 145.606493 10629.339844
4/30/14 143.679629 10627.169922
4/29/14 144.571874 10583.650391
4/28/14 143.774554 10526.519531
4/25/14 145.312245 10505.009766
4/24/14 146.755025 10575.910156
4/23/14 146.024141 10581.889648
4/22/14 146.992324 10599.019531
4/21/14 146.100079 10559.349609
4/17/14 146.536715 10532.830078
4/16/14 147.172673 10505.790039
4/15/14 147.447934 10401.980469
4/14/14 146.546201 10359.419922
4/11/14 145.748881 10280.94043
4/10/14 145.976679 10366.80957
4/9/14 149.441249 10554.94043
4/8/14 147.998468 10452.009766
4/7/14 147.675746 10407.419922
4/4/14 150.58028 10517.049805
4/3/14 154.415021 10598.480469
4/2/14 155.107943 10616.870117
4/1/14 155.402192 10584.30957
3/31/14 152.75393 10527.769531
3/28/14 150.200607 10434.870117
3/27/14 149.004613 10373.44043
3/26/14 148.530015 10359.360352
3/25/14 147.922536 10417.05957
3/24/14 151.443376 10362.05957
3/21/14 152.41823 10392.219727
3/20/14 151.878754 10400.700195
3/19/14 152.626453 10359.509766
3/18/14 155.030474 10441.450195
3/17/14 152.863068 10377.019531
3/14/14 151.509635 10285.080078
3/13/14 150.875507 10297.740234
3/12/14 153.86633 10418.990234
3/11/14 153.544522 10425.639648
3/10/14 155.494232 10486.150391
3/7/14 155.26709 10511.910156
3/6/14 153.478277 10525.519531
3/5/14 152.806283 10482.839844
3/4/14 153.270055 10489.969727
3/3/14 151.689465 10329.790039
2/28/14 152.456097 10425.860352
2/27/14 153.128077 10397.80957
2/26/14 153.440411 10349.959961
2/25/14 151.424457 10353.780273
2/24/14 150.743003 10369.519531
2/21/14 149.919571 10306.900391
2/20/14 149.219199 10316.889648
2/19/14 148.566137 10254.240234
2/18/14 148.736494 10319.120117
2/14/14 149.910112 10282.530273
2/13/14 147.790032 10228.580078
2/12/14 146.228375 10173.769531
2/11/14 148.405241 10170.370117
2/10/14 146.938222 10050.400391
2/7/14 147.543957 10055.339844
2/6/14 144.079902 9940.219727
2/5/14 140.748367 9809.030273
2/4/14 145.9255 9816.969727
2/3/14 145.433351 9741.580078
1/31/14 148.490419 9967.650391
1/30/14 149.758674 10048.69043
1/29/14 147.184297 9962.919922
1/28/14 148.348455 10066.839844
1/27/14 148.547204 9981.349609
1/24/14 149.181332 10034.44043
1/23/14 150.156187 10269.389648
1/22/14 151.301412 10368.889648
1/21/14 152.285726 10366.009766
1/17/14 153.790612 10343.459961
1/16/14 154.566703 10376.230469
1/15/14 159.081331 10385.389648
1/14/14 158.503988 10343.080078
1/13/14 158.532381 10256.150391
1/10/14 164.637058 10371.129883
1/9/14 163.624351 10325.740234
1/8/14 163.094335 10320.910156
1/7/14 166.009425 10327.330078
1/6/14 165.327971 10270.049805
1/3/14 167.7036 10296.769531
1/2/14 165.981032 10283.419922
12/31/13 167.116798 10400.320312
12/30/13 166.899101 10357.839844
12/27/13 166.548915 10353.219727
12/26/13 166.548915 10331.669922
12/24/13 166.6057 10284.400391
12/23/13 165.081894 10246.669922
12/20/13 165.251826 10196.070312
12/19/13 165.336785 10151.530273
12/18/13 167.177634 10154.200195
12/17/13 164.59101 9989.080078
12/16/13 165.733274 10024.969727
12/13/13 165.383989 9954.839844
12/12/13 163.335454 9949.580078
12/11/13 161.513475 9991.459961
12/10/13 162.117651 10114.669922
12/9/13 161.598434 10146.259766
12/6/13 162.646304 10131.209961
12/5/13 163.788582 10016.740234
12/4/13 163.91131 10064.860352
12/3/13 163.458167 10086.709961
12/2/13 164.3078 10137.019531
11/29/13 165.421744 10183.230469
11/27/13 164.553241 10182.990234
11/26/13 165.544472 10167.889648
11/25/13 165.68607 10176.200195
11/22/13 165.223506 10205.719727
11/21/13 162.353658 10162.400391
11/20/13 162.372543 10096.44043
11/19/13 163.562011 10135.610352
11/18/13 163.382658 10167.150391
11/15/13 166.05424 10189.799805
11/14/13 166.781144 10130.509766
11/13/13 166.214737 10079.889648
11/12/13 161.891094 10009.820312
11/11/13 162.872875 10042.94043
11/8/13 163.713058 10032.139648
11/7/13 163.137202 9924.370117
11/6/13 170.415652 10059.490234
11/5/13 161.607884 10011.910156
11/4/13 160.097436 10064.110352
11/1/13 159.351661 10018.150391
10/31/13 156.368534 10009.639648
10/30/13 157.482493 10054.379883
10/29/13 156.340214 10108.429688
10/28/13 155.811562 10053.860352
10/25/13 155.330099 10053.860352
10/24/13 155.481147 10029.19043
10/23/13 155.018583 9990.330078
10/22/13 157.208717 10056.589844
10/21/13 154.452162 9982.679688
10/18/13 154.725923 9984.629883
10/17/13 152.630183 9934.839844
10/16/13 149.798104 9845
10/15/13 149.845308 9726.620117
10/14/13 152.082661 9797.179688
10/11/13 152.309218 9761.759766
10/10/13 154.480481 9693.969727
10/9/13 153.309883 9497.019531
10/8/13 152.082661 9483.160156
10/7/13 155.150746 9597.540039
10/4/13 157.359765 9675.709961
10/3/13 155.27346 9619.19043
10/2/13 154.829766 9689.290039
10/1/13 155.698269 9693.269531
9/30/13 155.509467 9621.240234
9/27/13 156.359099 9684.169922
9/26/13 156.264691 9726.259766
9/25/13 153.876305 9698.950195
9/24/13 155.556661 9715.209961
9/23/13 155.387155 9733.030273
9/20/13 157.581412 9769.730469
9/19/13 158.504313 9854.759766
9/18/13 158.32538 9887.879883
9/17/13 156.969272 9738.929688
9/16/13 157.468408 9704.490234
9/13/13 156.65851 9635.080078
9/12/13 153.560177 9607.320312
9/11/13 154.351235 9655.379883
9/10/13 153.541338 9620.709961
9/9/13 156.084048 9539.929688
9/6/13 155.556661 9439.69043
9/5/13 156.328895 9420.349609
9/4/13 156.95986 9400.240234
9/3/13 157.38364 9333.490234
8/30/13 155.773272 9270.660156
8/29/13 156.460739 9315.820312
8/28/13 155.905115 9309.070312
8/27/13 156.121711 9288.230469
8/26/13 160.293629 9432.509766
8/23/13 161.649723 9474.769531
8/22/13 162.318365 9425.780273
8/21/13 161.847494 9339.379883
8/20/13 161.951086 9421.55957
8/19/13 160.312453 9385.889648
8/16/13 162.054678 9465.589844
8/15/13 164.277186 9489.290039
8/14/13 166.462016 9593.5
8/13/13 168.128901 9630.570312
8/12/13 167.70512 9609.030273
8/9/13 168.52443 9622.110352
8/8/13 167.347254 9634.700195
8/7/13 163.043509 9568.259766
8/6/13 178.469206 9614.320312
8/5/13 177.329708 9671.599609
8/2/13 177.075434 9690.070312
8/1/13 176.09603 9673.400391
7/31/13 171.453243 9558.830078
7/30/13 171.057714 9556.169922
7/29/13 169.786359 9571.790039
7/26/13 170.436162 9620.129883
7/25/13 168.816367 9635.05957
7/24/13 168.693951 9605.040039
7/23/13 169.645103 9659.629883
7/22/13 169.974718 9650.580078
7/19/13 168.778704 9618.5
7/18/13 169.494421 9587.200195
7/17/13 168.128901 9523.790039
7/16/13 169.663942 9489
7/15/13 171.161306 9520.950195
7/12/13 171.773431 9498.5
7/11/13 172.564504 9493.259766
7/10/13 169.532099 9340.679688
7/9/13 167.28134 9341.400391
7/8/13 165.708635 9266.299805
7/5/13 163.891069 9214.169922
7/3/13 162.723306 9135.089844
7/2/13 162.610302 9144.719727
7/1/13 163.806316 9167.879883
6/28/13 163.617971 9112.69043
6/27/13 163.533203 9143.549805
6/26/13 160.444296 9067.269531
6/25/13 159.96401 8989.259766
6/24/13 158.38561 8892.019531
6/21/13 158.864764 9018.540039
6/20/13 160.029784 8995.969727
6/19/13 167.057448 9255.700195
6/18/13 168.08153 9399.629883
6/17/13 165.450864 9337.889648
6/14/13 162.679245 9263.69043
6/13/13 163.881839 9331.370117
6/12/13 162.030983 9189.429688
6/11/13 163.271152 9255.480469
6/10/13 165.169002 9358
6/7/13 165.300536 9355.410156
6/6/13 164.032167 9260.480469
6/5/13 163.233577 9178.410156
6/4/13 165.657561 9320.080078
6/3/13 165.028064 9357.080078
5/31/13 164.501931 9302.269531
5/30/13 164.952915 9460.049805
5/29/13 166.606479 9422.490234
5/28/13 167.67754 9494.160156
5/24/13 170.02636 9442.230469
5/23/13 172.581877 9466.290039
5/22/13 176.687609 9508.040039
5/21/13 178.096901 9598.269531
5/20/13 175.391056 9587.519531
5/17/13 175.701102 9576.410156
5/16/13 173.624753 9489.30957
5/15/13 175.419255 9551.410156
5/14/13 175.268927 9515.860352
5/13/13 172.675821 9437.169922
5/10/13 173.812656 9442.759766
5/9/13 172.516103 9409.219727
5/8/13 174.160277 9463.320312
5/7/13 173.822046 9409.009766
5/6/13 169.97938 9348.900391
5/3/13 168.419761 9340.459961
5/2/13 166.803772 9246.719727
5/1/13 167.771498 9175.780273
4/30/13 170.599472 9276.879883
4/29/13 166.296433 9245.219727
4/26/13 164.9811 9169.900391
4/25/13 164.774402 9188.860352
4/24/13 161.07266 9146.450195
4/23/13 160.424384 9113.799805
4/22/13 155.895852 9019.900391
4/19/13 158.911743 8994.120117
4/18/13 157.229995 8921.179688
4/17/13 158.37622 8948.349609
4/16/13 160.922332 9086.419922
4/15/13 160.518342 8953.94043
4/12/13 163.496644 9188.25
4/11/13 164.407987 9234.019531
4/10/13 162.162516 9189.080078
4/9/13 159.794902 9088.379883
4/8/13 159.343932 9051.570312
4/5/13 158.526533 9000.240234
4/4/13 159.362713 9027.830078
4/3/13 158.526533 8983.389648
4/2/13 157.774908 9092.889648
4/1/13 156.666272 9107.759766
3/28/13 159.071461 9107.040039
3/27/13 159.447281 9070.44043
3/26/13 157.436692 9083.700195
3/25/13 156.938734 9022.959961
3/22/13 157.8479 9065.780273
3/21/13 158.016604 9009.660156
3/20/13 159.816187 9081.089844
3/19/13 156.713781 9017.660156
3/18/13 158.607098 9045.44043
3/15/13 160.556649 9116.620117
3/14/13 162.299996 9127.959961
3/13/13 162.178145 9057.019531
3/12/13 163.471601 9059.959961
3/11/13 165.43052 9082.240234
3/8/13 166.330318 9054.44043
3/7/13 166.067865 9013.429688
3/6/13 166.292819 8996.969727
3/5/13 165.983513 8978.089844
3/4/13 163.462219 8901.040039
3/1/13 163.246647 8874.19043
2/28/13 162.590552 8868.719727
2/27/13 162.440583 8875.330078
2/26/13 159.450647 8766.169922
2/25/13 158.288425 8719.400391
2/22/13 160.38793 8894.629883
2/21/13 159.919289 8810.290039
2/20/13 162.628037 8883.629883
2/19/13 165.936646 9004.389648
2/15/13 165.027495 8933.219727
2/14/13 163.893375 8953.070312
2/13/13 164.615088 8955.599609
2/12/13 165.702325 8957.610352
2/11/13 165.908529 8919.019531
2/8/13 166.424038 8935.230469
2/7/13 166.892679 8893.740234
2/6/13 163.677804 8934.240234
2/5/13 154.567408 8920.129883
2/4/13 152.196083 8852.790039
2/1/13 151.408754 8965.120117
1/31/13 156.038936 8894.709961
1/30/13 156.919985 8904.30957
1/29/13 157.416744 8935.639648
1/28/13 158.241558 8880.009766
1/25/13 159.413162 8904.530273
1/24/13 155.007933 8856.589844
1/23/13 153.892563 8828.660156
1/22/13 154.951698 8832.75
1/18/13 157.182423 8792.629883
1/17/13 157.519845 8766.540039
1/16/13 156.292006 8710.55957
1/15/13 156.47946 8733.099609
1/14/13 155.907717 8717.44043
1/11/13 155.523427 8712.400391
1/10/13 156.976219 8713.75
1/9/13 155.195387 8636.099609
1/8/13 152.074231 8604.379883
1/7/13 151.390018 8636.910156
1/4/13 149.3936 8667.679688
1/3/13 147.350329 8607.790039
1/2/13 142.56081 8632.009766
12/31/12 140.517525 8443.509766
12/28/12 137.790027 8316.160156
12/27/12 139.036616 8399.830078
12/26/12 136.871493 8395.490234
12/24/12 141.604777 8420.549805
12/21/12 141.773481 8443.150391
12/20/12 141.867215 8516.429688
12/19/12 143.685548 8463.820312
12/18/12 143.010702 8499.349609
12/17/12 143.966735 8407.009766
12/14/12 140.676862 8333.75
12/13/12 139.439655 8338.320312
12/12/12 140.686238 8380.879883
12/11/12 144.107581 8366.469727
12/10/12 142.069727 8322.679688
12/7/12 145.219986 8314.299805
12/6/12 143.733656 8280.929688
12/5/12 142.780178 8264.799805
12/4/12 144.43475 8223.870117
12/3/12 147.192399 8223.540039
11/30/12 146.846516 8260.429688
11/29/12 149.940676 8256.070312
11/28/12 151.950488 8207.360352
11/27/12 148.744143 8150.77002
11/26/12 148.60393 8197.570312
11/23/12 149.47328 8225.509766
11/21/12 146.294992 8112.180176
11/20/12 146.304335 8086.410156
11/19/12 146.332377 8080.290039
11/16/12 141.50886 7931.549805
11/15/12 140.078629 7896.879883
11/14/12 139.405577 7903.419922
11/13/12 142.565166 8023.22998
11/12/12 141.985599 8054.040039
11/9/12 141.406032 8053.560059
11/8/12 140.499283 8050.830078
11/7/12 145.743468 8138.799805
11/6/12 149.978076 8312.349609
11/5/12 150.716555 8240.25
11/2/12 150.267859 8234.910156
11/1/12 148.669358 8311.360352
10/31/12 143.668228 8221.400391
10/26/12 142.574523 8190.200195
10/25/12 143.724313 8211.910156
10/24/12 144.444107 8179.259766
10/23/12 145.117159 8195.30957
10/22/12 148.631973 8329.179688
10/19/12 151.370907 8324.139648
10/18/12 153.49289 8442.820312
10/17/12 152.389842 8446.509766
10/16/12 153.156364 8386.469727
10/15/12 149.389152 8293.5
10/12/12 144.75259 8227.080078
10/11/12 145.397585 8256.589844
10/10/12 145.808896 8229.169922
10/9/12 144.163667 8279.110352
10/8/12 146.108036 8359.110352
10/5/12 147.295226 8384.070312
10/4/12 147.71588 8376.330078
10/3/12 144.47215 8297.5
10/2/12 143.799098 8295.110352
10/1/12 141.864071 8284.360352
9/28/12 141.368633 8251
9/27/12 142.060384 8303.740234
9/26/12 141.069506 8221.320312
9/25/12 141.237767 8274.780273
9/24/12 143.260908 8356.55957
9/21/12 145.3027 8377.509766
9/20/12 144.948412 8372.910156
9/19/12 148.276801 8400.480469
9/18/12 148.230197 8387.429688
9/17/12 151.828968 8408.959961
9/14/12 151.884905 8458.870117
9/13/12 149.367633 8407.030273
9/12/12 147.857259 8267.30957
9/11/12 145.647655 8246.139648
9/10/12 149.460857 8192.389648
9/7/12 150.17875 8234.509766
9/6/12 148.099672 8160.560059
9/5/12 144.323757 7992.009766
9/4/12 146.393517 8002.310059
8/31/12 147.913196 8014.930176
8/30/12 147.158016 7966.22998
8/29/12 148.556502 8031.649902
8/28/12 148.295452 8033.850098
8/27/12 147.866591 8036.240234
8/24/12 148.780264 8047.870117
8/23/12 145.890054 8011.439941
8/22/12 147.335159 8074.200195
8/21/12 145.806149 8082.680176
8/20/12 146.524042 8094.330078
8/17/12 148.976044 8102.069824
8/16/12 142.086171 8089.990234
8/15/12 142.188727 8029.009766
8/14/12 141.918359 8019.529785
8/13/12 142.654889 8018.640137
8/10/12 139.997774 8044.759766
8/9/12 138.384843 8025
8/8/12 141.107242 8018.240234
8/7/12 142.673539 8017.709961
8/6/12 139.904536 7964.089844
8/3/12 135.811634 7939.549805
8/2/12 130.637233 7765.600098
8/1/12 132.697676 7841.330078
7/31/12 134.571642 7863.930176
7/30/12 137.154183 7911.040039
7/27/12 138.123794 7912.160156
7/26/12 137.555076 7754.509766
7/25/12 133.396919 7607.569824
7/24/12 135.252248 7590.609863
7/23/12 137.294026 7670.540039
7/20/12 138.990862 7759.589844
7/19/12 141.955646 7849.75
7/18/12 134.702166 7831.089844
7/17/12 132.408657 7794.77002
7/16/12 132.390007 7743.02002
7/13/12 131.457683 7758.299805
7/12/12 127.60718 7638.649902
7/11/12 129.387923 7685.319824
7/10/12 133.974955 7667.569824
7/9/12 132.772263 7736.399902
7/6/12 134.646229 7756.609863
7/5/12 137.601695 7837.77002
7/3/12 134.786086 7901.669922
7/2/12 130.97287 7832.149902
6/29/12 130.581296 7801.839844
6/28/12 127.355463 7597.5
6/27/12 128.660711 7598.049805
6/26/12 131.084761 7527.080078
6/25/12 130.982496 7491.870117
6/22/12 132.767478 7616.589844
6/21/12 133.223026 7566.109863
6/20/12 137.267122 7757.919922
6/19/12 137.02541 7766.259766
6/18/12 134.961521 7662.290039
6/15/12 135.714559 7664.259766
6/14/12 132.68381 7582.819824
6/13/12 129.997038 7506.419922
6/12/12 132.628032 7557.819824
6/11/12 131.056872 7459.290039
6/8/12 134.849964 7553.77002
6/7/12 134.124816 7519.830078
6/6/12 135.008008 7517.459961
6/5/12 133.120761 7338.620117
6/4/12 132.813965 7285.529785
6/1/12 131.670463 7292.22998
5/31/12 138.336261 7463.959961
5/30/12 138.233996 7471.399902
5/29/12 141.339121 7615.029785
5/25/12 139.303121 7534.330078
5/24/12 138.22469 7552.339844
5/23/12 139.349608 7540.899902
5/22/12 139.702891 7542.580078
5/21/12 136.012063 7542.97998
5/18/12 131.558892 7427.740234
5/17/12 134.152705 7480.419922
5/16/12 139.414692 7592.819824
5/15/12 140.874281 7635.810059
5/14/12 146.489551 7705.439941
5/11/12 149.278589 7815.879883
5/10/12 147.326257 7852.75
5/9/12 149.622566 7820.25
5/8/12 151.890985 7887.259766
5/7/12 156.846177 7948.77002
5/4/12 156.688119 7933.290039
5/3/12 162.182526 8049.890137
5/2/12 164.55321 8124.319824
5/1/12 160.155832 8164.040039
4/30/12 160.155832 8119.060059
4/27/12 161.020427 8151.910156
4/26/12 159.086693 8123.069824
4/25/12 155.739856 8070.790039
4/24/12 152.653314 7988.009766
4/23/12 156.19539 7940.740234

Scatter Plot of Ralph Lauren Vs. NYSE

Adj Close 78.919998000000007 79.720000999999996 80 79.529999000000004 80 79.150002000000001 80.180000000000007 80.330001999999993 80.529999000000004 79.279999000000004 80.709998999999996 79.519997000000004 77.739998 81.370002999999997 81.620002999999997 81.900002000000001 82.970000999999996 81.150000000000006 79.927527999999995 79.251692000000006 78.734880000000004 77.731063000000006 77.750945000000002 78.973408000000006 80.205813000000006 80.543734999999998 80.752448000000001 79.539917000000003 79.102609000000001 79.808267999999998 79.192062000000007 79.937468999999993 78.655367999999996 79.241759000000002 79.301389 80.215754000000004 80.076611 78.844206999999997 79.301389 78.724939000000006 78.168370999999993 77.631676999999996 77.711189000000005 77.909960999999996 77.989473000000004 78.685182999999995 79.003223000000006 78.854140000000001 79.122490999999997 77.502476000000001 77.025412000000003 75.514723000000004 76.061350000000004 75.703553999999997 76.140861999999998 86.834973000000005 87.888480000000001 87.898420000000002 87.431297000000001 89.458805999999996 90.591824000000003 89.558192000000005 88.743213999999995 88.355603000000002 87.659885000000003 88.743213999999995 89.031439000000006 85.791399999999996 85.860971000000006 86.109440000000006 87.401482000000001 86.715705 88.037563000000006 88.504686000000007 90.065071000000003 90.075004000000007 89.766904999999994 90.184331 89.428990999999996 89.051314000000005 88.408878000000001 89.673985999999999 91.729771 91.838491000000005 92.154767000000007 93.647193999999999 95.801821000000004 100.56572 102.55232700000001 102.56220500000001 107.731336 107.61273 107.691801 106.169724 106.93076600000001 104.489514 103.15522799999999 103.392432 107.345876 109.61910899999999 110.86443800000001 111.210363 112.356865 109.283062 108.996437 112.24814499999999 110.61734800000001 111.852799 110.29118699999999 105.853449 105.023229 100.961066 97.758778000000007 98.668069000000003 97.442496000000006 96.503556000000003 96.622162000000003 97.511688000000007 96.958201000000003 96.997736000000003 96.691346999999993 96.908787000000004 96.681460999999999 97.452381000000003 95.505308999999997 96.454134999999994 97.827962999999997 96.503556000000003 96.058796999999998 96.384950000000003 98.529698999999994 100.526184 101.138971 102.423835 101.81105700000001 100.229681 98.588998000000004 99.122714000000002 99.755263999999997 99.962818999999996 98.490162999999995 96.800066999999999 96.226815000000002 95.155001999999996 98.242604999999998 97.318291000000002 97.455954000000006 97.121623999999997 98.281931 98.399930999999995 98.390096 98.104934999999998 98.793256999999997 100.101063 99.058747999999994 101.163033 103.090321 100.84837400000001 101.507198 101.80218600000001 101.890688 102.755999 104.67345299999999 104.64395500000001 105.30277100000001 106.06976 107.26939299999999 106.236921 107.112067 106.797408 105.705932 106.994067 107.34806 106.38441899999999 106.885902 101.418696 93.483376000000007 94.358521999999994 94.447023999999999 92.696724000000003 91.31026 91.841249000000005 96.049818999999999 96.452972000000003 95.282837000000001 97.593616999999995 99.265242000000001 98.095106999999999 97.239624000000006 97.524784999999994 98.370433000000006 97.151129999999995 97.505122 97.219960999999998 97.269121999999996 96.885631000000004 96.924965 94.407691 91.693751000000006 90.228618999999995 88.655322999999996 87.042686000000003 88.576656 88.124334000000005 87.249188000000004 85.931550000000001 85.432912000000002 87.603444999999994 95.082982000000001 94.261703999999995 95.004762999999997 94.056376 93.518636999999998 91.905401999999995 92.452921000000003 89.32423 91.739192000000003 93.665295999999998 94.036824999999993 91.651193000000006 91.964062999999996 94.183484000000007 93.675066999999999 94.457244000000003 93.332868000000005 92.228049999999996 91.973842000000005 91.758742999999996 91.836962 91.308993999999998 90.644146000000006 89.588210000000004 87.173254999999997 87.016817000000003 86.146648999999996 84.572524000000001 83.594807000000003 84.944053999999994 82.617090000000005 87.359015999999997 88.287852000000001 88.102082999999993 88.972251 90.976573999999999 92.423591000000002 93.107996999999997 91.133004999999997 91.915181000000004 92.775570000000002 92.853789000000006 92.276932000000002 91.885851000000002 91.983620999999999 92.716909000000001 92.69735 93.068888000000001 92.364930000000001 90.487714999999994 91.484983 89.050470000000004 88.356291999999996 89.206901000000002 92.452921000000003 94.330143000000007 91.758742999999996 91.709862000000001 95.092761999999993 94.115044999999995 94.760334 93.860833 93.792748000000003 92.936818000000002 93.267516000000001 95.086376000000001 96.535623999999999 95.436531000000002 94.454150999999996 93.111895000000004 94.638957000000005 95.874221000000006 95.796407000000002 93.617671000000001 94.493058000000005 94.463880000000003 96.000663000000003 94.502786999999998 93.150795000000002 91.983615999999998 91.127685999999997 88.277817999999996 88.365352999999999 89.406090000000006 87.499694000000005 87.344074000000006 88.511251999999999 85.865639999999999 86.400600999999995 86.799384000000003 85.914276000000001 84.562291000000002 80.905120999999994 82.189019999999999 81.410895999999994 82.899058999999994 84.863810999999998 87.489965999999995 112.399562 108.703492 109.257903 109.42325099999999 106.63173999999999 105.49374 106.135693 103.616523 104.04449200000001 103.04266200000001 100.57212800000001 98.607367999999994 97.926514999999995 98.276669999999996 98.023779000000005 101.11681 99.249322000000006 100.75692600000001 101.700399 105.143585 107.847554 108.508957 108.431151 109.578879 110.86277800000001 109.316259 110.27918200000001 111.378282 108.75212000000001 107.098618 108.11528800000001 109.170682 112.181954 110.903858 109.451477 109.393384 112.172269 114.437988 114.90274599999999 115.793539 117.003857 118.29163699999999 121.728943 120.867197 120.26687699999999 120.053859 121.622434 121.022114 122.193701 119.782749 118.81449499999999 115.599891 115.532113 116.810209 115.919416 118.252906 120.993067 128.97148100000001 130.07529099999999 132.88323700000001 126.357198 109.96465000000001 110.545602 107.330997 107.253535 106.82750799999999 108.86084099999999 108.61877699999999 110.003382 110.080844 112.975922 112.133538 114.011954 113.489096 113.247032 113.566558 114.960847 114.960847 116.752116 116.713385 117.40084400000001 114.854338 116.180842 115.493382 113.63433499999999 112.859729 114.408942 100.746872 101.550517 104.881315 105.73337600000001 104.639251 106.36274299999999 107.48083200000001 105.42779 109.832663 110.45917799999999 105.745868 104.010912 105.7 45868 105.17719 104.907301 107.037454 105.042249 106.95070200000001 105.543457 104.52176 107.17239499999999 106.88323200000001 105.23502000000001 102.931378 101.225329 103.702467 106.64226499999999 108.820607 111.538712 112.99415399999999 113.726687 113.736328 113.05198300000001 113.736328 114.70019499999999 116.184552 115.85683299999999 115.827918 117.109863 118.854461 118.83518599999999 121.34124 122.52679999999999 122.334022 122.035225 120.48339799999999 122.26655100000001 124.165378 125.331649 125.562983 125.794301 126.035268 128.18470300000001 127.799147 130.391952 129.418451 125.0135 71 124.329234 124.85934899999999 128.95578499999999 127.828062 129.890737 128.44493600000001 127.577462 128.994347 131.91486399999999 131.24979300000001 132.676312 134.03536600000001 133.74723900000001 134.688455 133.977744 129.37736699999999 129.050815 128.74349100000001 129.895984 130.39540400000001 130.21292299999999 130.91402099999999 131.02926600000001 131.67275599999999 131.65354400000001 131.442251 130.01122899999999 126.390479 125.237971 126.630583 123.182686 123.35556800000001 127.763864 126.32324300000001 126.18878599999999 125.526098 127.28365700000001 127.840699 126.476913 124.066265 127.927133 129.31013100000001 129.07002800000001 128.772302 128.637845 130.040041 130.56827100000001 130.73154 128.128826 128.76270299999999 129.521424 130.32816800000001 131.067691 131.93205699999999 130.99085600000001 130.56827100000001 131.528685 128.48417499999999 131.88404800000001 132.12415200000001 131.66314299999999 132.08572699999999 132.652368 134.70765299999999 133.92012099999999 133.68001799999999 132.36425500000001 129.338943 127.446926 126.294432 127.03395500000001 126.02551699999999 126.745828 127.600596 127.95595 128.08990499999999 127.429695 126.913017 126.5877 123.525869 124.09995499999999 124.396567 124.84627500000001 122.148042 124.82714900000001 127.123519 126.233666 128.49176900000001 129.11371299999999 130.060958 132.098996 131.47706700000001 131.544037 132.462594 132.1277 132.682659 133.285462 131.05606299999999 130.52980700000001 130.453259 129.362482 129.93658099999999 129.333778 129.27637100000001 130.214054 132.874021 135.64881600000001 133.677763 163.454094 160.55492100000001 159.68420800000001 162.68863200000001 159.02399800000001 160.26787100000001 161.98057800000001 161.48303999999999 163.454094 162.200658 160.956785 162.707773 162.14325099999999 164.860625 166.142764 166.88908499999999 168.39130399999999 170.85991000000001 171.060835 166.87952200000001 170.19970000000001 175.19431700000001 177.16537099999999 178.18916400000001 178.667575 177.12709000000001 176.39034599999999 175.72055800000001 172.017653 170.67191199999999 172.36125000000001 171.03458699999999 168.553067 171.82676900000001 173.36340899999999 172.67621500000001 171.893587 174.126959 174.737796 174.94777300000001 174.814153 174.92868000000001 172.35171099999999 173.019812 176.47485900000001 173.77382299999999 174.31784300000001 173.057997 171.84586200000001 171.58816100000001 171.47363300000001 168.514882 168.02812599999999 166.300602 165.27935099999999 165.05028100000001 163.275048 164.086308 166.07153299999999 163.58045899999999 157.271649 156.67 035100000001 158.13063399999999 157.328913 158.54104799999999 154.41788600000001 153.58753300000001 153.99794700000001 152.94806399999999 153.83568099999999 153.25349 153.81660299999999 150.037037 149.13032799999999 150.48562200000001 149.578913 150.54288600000001 150.352002 153.119855 155.610929 158.54104799999999 155.687285 156.89942099999999 158.81782799999999 159.505022 155.91635500000001 157.22392500000001 157.51025799999999 158.09246300000001 157.405269 159.96315999999999 161.833832 161.672009 163.709091 164.52773300000001 164.47062099999999 164.299284 162.76671200000001 165.432042 164.937061 166.298282 165.175038 164.20408800000001 164.584845 164.16601800000001 160.92000899999999 161.64345299999999 161.06278900000001 160.92000899999999 161.519701 160.87241 161.786248 161.60538299999999 161.12943000000001 161.186542 158.96859499999999 157.407467 155.67498800000001 155.3323 154.43751900000001 154.95154299999999 154.932501 152.72408200000001 150.515649 149.33529300000001 149.04020399999999 148.783185 147.117346 148.36434299999999 151.68650600000001 150.71555599999999 152.229086 151.96255300000001 153.75214399999999 151.82928699999999 151.57226800000001 150.18249 150.106336 149.630382 150.40142499999999 151.220066 151.79121699999999 151.47708600000001 152.27668499999999 155.08481 153.14292399999999 154.094832 155.04674 153.68550400000001 153.856855 152.96205900000001 152.70504 149.52567199999999 148.44049699999999 149.87787 148.15983 147.666259 146.41331500000001 148.07440600000001 146.830963 145.226821 145.73938000000001 144.93257299999999 145.64446899999999 146.79298700000001 147.41945899999999 146.65061299999999 146.43230299999999 147.51438400000001 146.43230299999999 145.388182 145.68243000000001 145.28377 144.847149 145.70141799999999 144.96104800000001 144.18270100000001 143.15758299999999 142.62602200000001 143.31894399999999 142.16092499999999 139.97777400000001 140.025237 141.58191600000001 139.85437400000001 141.24969200000001 144.26813899999999 144.80917299999999 146.07160400000001 147.941519 147.12521100000001 145.606493 143.67962900000001 144.57187400000001 143.77455399999999 145.31224499999999 146.75502499999999 146.02414099999999 146.992324 146.10007899999999 146.53671499999999 147.172673 147.447934 146.546201 145.74888100000001 145.97667899999999 149.441249 147.998468 147.675746 150.58027999999999 154.415021 155.10794300000001 155.40219200000001 152.75393 150.20060699999999 149.00461300000001 148.53001499999999 147.92253600000001 151.443376 152.41822999999999 151.87875399999999 152.626453 155.030474 152.863068 151.509635 150.875507 153.86633 153.544522 155.49423200000001 155.26709 153.47827699999999 152.80628300000001 153.27005500000001 151.68946500000001 152.456097 153.12807699999999 153.44041100000001 151.42445699999999 150.74300299999999 149.91957099999999 149.219199 148.566137 148.73649399999999 149.910112 147.790032 146.228375 148.40524099999999 146.938222 147.54395700000001 144.079902 140.748367 145.9255 145.43335099999999 148.490419 149.75867400000001 147.18429699999999 148.348455 148.54720399999999 149.181332 150.15618699999999 151.301412 152.28572600000001 153.79061200000001 154.56670299999999 159.08133100000001 158.50398799999999 158.53238099999999 164.637058 163.62435099999999 163.094335 166.00942499999999 165.3279709999 9999 167.70359999999999 165.981032 167.11679799999999 166.899101 166.54891499999999 166.54891499999999 166.60570000000001 165.08189400000001 165.25182599999999 165.33678499999999 167.17763400000001 164.59101000000001 165.73327399999999 165.38398900000001 163.335454 161.513475 162.117651 161.598434 162.64630399999999 163.78858199999999 163.91130999999999 163.458167 164.30779999999999 165.42174399999999 164.55324100000001 165.54447200000001 165.68607 165.22350599999999 162.353658 162.37254300000001 163.56201100000001 163.38265799999999 166.05423999999999 166.78114400000001 166.21473700000001 161.89109400000001 162.87287499999999 163.71305799999999 163.137202 170.41565199999999 161.6078840 0000001 160.09743599999999 159.35166100000001 156.36853400000001 157.48249300000001 156.340214 155.81156200000001 155.33009899999999 155.48114699999999 155.01858300000001 157.20871700000001 154.45216199999999 154.72592299999999 152.63018299999999 149.798104 149.84530799999999 152.082661 152.30921799999999 154.480481 153.30988300000001 152.082661 155.150746 157.35976500000001 155.27346 154.82976600000001 155.69826900000001 155.509467 156.35909899999999 156.264691 153.876305 155.55666099999999 155.38715500000001 157.581412 158.504313 158.32538 156.96927199999999 157.46840800000001 156.65851000000001 153.56017700000001 154.351235 153.541338 156.084048 155.5 5666099999999 156.32889499999999 156.95985999999999 157.38364000000001 155.77327199999999 156.46073899999999 155.905115 156.121711 160.29362900000001 161.64972299999999 162.318365 161.84749400000001 161.951086 160.312453 162.054678 164.277186 166.46201600000001 168.12890100000001 167.70511999999999 168.52443 167.34725399999999 163.043509 178.46920600000001 177.32970800000001 177.075434 176.09603000000001 171.45324299999999 171.057714 169.786359 170.436162 168.81636700000001 168.693951 169.64510300000001 169.974718 168.778704 169.49442099999999 168.12890100000001 169.66394199999999 171.161306 171.77343099999999 172.564504 169.53209899999999 167.28134 165.70863499999999 163.89106899999999 162.72330600000001 162.61030199999999 163.80631600000001 163.61797100000001 163.53320299999999 160.44429600000001 159.96401 158.38561000000001 158.86476400000001 160.02978400000001 167.05744799999999 168.08152999999999 165.450864 162.67924500000001 163.88183900000001 162.03098299999999 163.271152 165.16900200000001 165.30053599999999 164.03216699999999 163.233577 165.65756099999999 165.028064 164.50193100000001 164.95291499999999 166.60647900000001 167.67753999999999 170.02636000000001 172.58187699999999 176.68760900000001 178.096901 175.39105599999999 175.70110199999999 173.624753 175.41925499999999 175.26892699999999 172.67582100000001 173.812656 172. 51610299999999 174.16027700000001 173.822046 169.97937999999999 168.41976099999999 166.80377200000001 167.77149800000001 170.59947199999999 166.29643300000001 164.9811 164.77440200000001 161.07266000000001 160.424384 155.89585199999999 158.911743 157.229995 158.37621999999999 160.92233200000001 160.51834199999999 163.496644 164.40798699999999 162.16251600000001 159.79490200000001 159.343932 158.526533 159.36271300000001 158.526533 157.77490800000001 156.66627199999999 159.071461 159.447281 157.43669199999999 156.93873400000001 157.84790000000001 158.016604 159.81618700000001 156.71378100000001 158.60709800000001 160.55664899999999 162.29999599999999 162.178145 163.47160099999999 165.43052 166.33031800000001 166.06786500000001 166.29281900000001 165.98351299999999 163.462219 163.246647 162.590552 162.440583 159.450647 158.28842499999999 160.38793000000001 159.91928899999999 162.62803700000001 165.936646 165.02749499999999 163.89337499999999 164.61508799999999 165.702325 165.90852899999999 166.424038 166.89267899999999 163.67780400000001 154.567408 152.19608299999999 151.40875399999999 156.03893600000001 156.919985 157.41674399999999 158.241558 159.413162 155.00793300000001 153.892563 154.95169799999999 157.182423 157.519845 156.29200599999999 156.47945999999999 155.90771699999999 155.523427 156.97621899999999 155.19538700000001 152.074231 151.390018 149.39359999999999 147.35032899999999 142.56081 140.51752500000001 137.79002700000001 139.03661600000001 136.87149299999999 141.60477700000001 141.773481 141.86721499999999 143.68554800000001 143.01070200000001 143.966735 140.676862 139.43965499999999 140.686238 144.10758100000001 142.069727 145.21998600000001 143.733656 142.78017800000001 144.43475000000001 147.19239899999999 146.84651600000001 149.940676 151.95048800000001 148.74414300000001 148.60392999999999 149.47327999999999 146.29499200000001 146.30433500000001 146.33237700000001 141.50886 140.07862900000001 139.40557699999999 142.565166 141.98559900000001 141.40603200000001 140.49928299999999 145.74346800000001 149.97807599999999 150.716555 150.26785899999999 148.66935799999999 143.668228 142.574523 143.724313 144.444107 145.11715899999999 148.63197299999999 151.37090699999999 153.49288999999999 152.38984199999999 153.156364 149.389152 144.75259 145.39758499999999 145.808896 144.163667 146.108036 147.29522600000001 147.71588 144.47215 143.79909799999999 141.864071 141.36863299999999 142.060384 141.06950599999999 141.23776699999999 143.260908 145.30269999999999 144.94841199999999 148.27680100000001 148.230197 151.828968 151.884905 149.36763300000001 147.857259 145.6476549 9999999 149.460857 150.17875000000001 148.099672 144.323757 146.393517 147.913196 147.158016 148.55650199999999 148.29545200000001 147.866591 148.78026399999999 145.89005399999999 147.335159 145.806149 146.52404200000001 148.976044 142.08617100000001 142.188727 141.91835900000001 142.654889 139.99777399999999 138.38484299999999 141.10724200000001 142.67353900000001 139.90453600000001 135.811634 130.63723300000001 132.697676 134.571642 137.15418299999999 138.123794 137.55507600000001 133.396919 135.25224800000001 137.294026 138.99086199999999 141.955646 134.70216600000001 132.40865700000001 132.390007 131.457683 127.60718 129.387923 133.97495499999999 132.77226300000001 134.64622900000001 137.60169500000001 134.78608600000001 130.97287 130.58129600000001 127.355463 128.66071099999999 131.08476099999999 130.982496 132.76747800000001 133.223026 137.267122 137.02540999999999 134.961521 135.71455900000001 132.68380999999999 129.997038 132.62803199999999 131.056872 134.849964 134.12481600000001 135.00800799999999 133.12076099999999 132.813965 131.67046300000001 138.33626100000001 138.23399599999999 141.33912100000001 139.303121 138.22469000000001 139.34960799999999 139.70289099999999 136.01206300000001 131.55889199999999 134.152705 139.414692 140.874281 146.4 8955100000001 149.27858900000001 147.326257 149.62256600000001 151.890985 156.84617700000001 156.688119 162.182526 164.55321000000001 160.155832 160.155832 161.02042700000001 159.086693 155.739856 152.65331399999999 156.19539 11389.139648 11426.910156 11342.419921999999 11378.580078000001 11427.080078000001 11324.530273 11423.150390999999 11473.620117 11464.339844 11445.580078000001 11457.290039 11423.360352 11470.540039 11463.910156 11492.849609000001 11519.839844 11496.669921999999 11493.839844 11414.330078000001 11418.889648 11430.889648 11426.690430000001 11420.429688 11556.929688 11589.009765999999 11600.240234000001 11590.320312 11459.299805000001 11519.440430000001 11500.769531 11457.650390999999 11448.219727 11506.330078000001 11547.790039 11598.370117 11575.919921999999 11661.219727 11512.400390999999 11558.360352 11541.290039 11556.150390999999 11550.190430000001 11578.259765999999 11510.919921999999 11504.200194999999 11514.400390999999 11468.879883 11433.929688 11377.719727 11327.679688 11251.809569999999 11243.389648 11264.110352 11310.75 11215.379883 11207.240234000001 11222.959961 11205.240234000001 11283.190430000001 11313.129883 11339.049805000001 11249.280273 11170.620117 11192.790039 11148.849609000001 11196.099609000001 11196.290039 11227.169921999999 11204.150390999999 11226.780273 11183.330078000001 11169.790039 11237.620117 11247.690430000001 11246.540039 11154.349609000001 11056.900390999999 11074.330078000001 11058.879883 11146.400390999999 11128.799805000001 11114.139648 11142.570312 11172.190430000001 11128.540039 11125.219727 11131.889648 11098.669921999999 11237.169921999999 11177.280273 11191.790039 11149.959961 11114.610352 10970.780273 10910.900390999999 10838.580078000001 10828.990234000001 10838.459961 10817.700194999999 10808.629883 10878.089844 10835.900390999999 10820.179688 10791.839844 10709.509765999999 10740.080078000001 10699.429688 10745.509765999999 10679.769531 10652.240234000001 10683.410156 10643.410156 10530.559569999999 10500.160156 10289.349609000001 10307.639648 10334.5 10414.049805000001 10481.889648 10476.620117 10503.059569999999 10528.190430000001 10550.190430000001 10591.299805000001 10571.879883 10597.360352 10600.919921999999 10567.809569999999 10492.860352 10521.299805000001 10522.940430000001 10560.269531 10548 10682.669921999999 10626.919921999999 10675.740234000001 10683.940430000001 10629.150390999999 10690.769531 10721.740234000001 10643.519531 10753.450194999999 10665.339844 10624.879883 10717.990234000001 10793.660156 10708.370117 10560.25 10564.299805000001 10532.269531 10602.940430000001 10511.400390999999 10535.360352 10741.240234000001 10613.530273 10882.330078000001 10890.179688 10890.790039 10856.919921999999 10771.929688 10764.75 10797.540039 10811.349609000001 10749.330078000001 10784.370117 10791.179688 10847.490234000001 10815.919921999999 10829.150390999999 10863.009765999999 10824.639648 10809.740234000001 10858.5 10822.410156 10836.150390999999 10774.980469 10804.509765999999 10788.009765999999 10782.870117 10707.129883 10695.139648 10661.129883 10730.200194999999 10785.509765999999 10744.160156 10739.769531 10772.990234000001 10752.429688 10805.040039 10758.620117 10793.099609000001 10758.540039 10793.169921999999 10773.12011 7 10786.629883 10734.200194999999 10726.790039 10627.200194999999 10571.780273 10413.969727 10441.580078000001 10409.540039 10515.759765999999 10489.759765999999 10350.530273 10161.160156 9973.5400389999995 10183.509765999999 10641.169921999999 10473.059569999999 10490.780273 10450.030273 10347.940430000001 10322.839844 10297.160156 10294.589844 10349.179688 10446.099609000001 10589.820312 10638.360352 10599.219727 10554.820312 10487.940430000001 10487.580078000001 10454.929688 10441 10469.519531 10439.610352 10446.580078000001 10353.559569999999 10226.559569999999 10250.490234000001 10192.480469 10239.650390999999 10257.610352 10332.469727 10228.059569999999 10334.379883 10332.240234000001 10424.110352 10291.589844 10308.830078000001 10281.320312 10286.240234000001 10365.830078000001 10496.330078000001 10436.919921999999 10480.450194999999 10571.830078000001 10522.580078000001 10465.650390999999 10511 10454.820312 10527.790039 10517.299805000001 10424.929688 10355.570312 10360.240234000001 10359.509765999999 10238.690430000001 10114.580078000001 10119.690430000001 10045.150390999999 10159.849609000001 10061.080078000001 10183 10219.959961 10207.370117 10236.950194999999 10190.410156 10106.440430000001 10086.599609000001 10099.679688 10194.200194999999 10219.690430000001 10223.429688 10190.400390999999 10084.169921999999 10013.599609000001 10074.269531 10104.190430000001 9918.0703119999998 9924.8095699999994 9868.5195309999999 10006.190430000001 9968.4101559999999 9907.9697269999997 9837.5898440000001 9771 9559.5302730000003 9619.7900389999995 9625.2695309999999 9506.0703119999998 9494.3203119999998 9616.3203119999998 9485.9599610000005 9504.9804690000001 9532.2802730000003 9375.3896480000003 9229.6796880000002 9029.8798829999996 9176.7197269999997 9187.7900389999995 9231.3300780000009 9390.3300780000009 9534.2998050000006 9495.2099610000005 9413.7802730000003 9616.6904300000006 9632.7001949999994 9397.7900389999995 9373.7802730000003 9429.1103519999997 9262.9902340000008 9426.9101559999999 9226.5703119999998 9156.8398440000001 9301.7402340000008 9299.6201170000004 9516.5498050000006 9374.2304690000001 9576.5195309999999 9527.6601559999999 9528.7695309999999 9650.4199219999991 9868.2597659999992 10028.059569999999 10001.559569999999 10143.419921999999 10225.830078000001 10306.599609000001 10217.400390999999 10258.549805000001 10276.280273 10112.400390999999 10023.030273 9967.6396480000003 10112.629883 10267.830078000001 10110.940430000001 9986.7597659999992 9976.6503909999992 10172.040039 10162.370117 10198.370117 10304.530273 10408.860352 10257.379883 10389.200194999999 10519.589844 10409.589844 10450.530273 10450.360352 10449.719727 10421.410156 10444.200194999999 10431.459961 10429.599609000001 10285.759765999999 10299.400390999999 10155.070312 10235.950194999999 10399.900390999999 10432.349609000001 10415.190430000001 10513.360352 10548.360352 10563.959961 10609.919921999999 10579.870117 10460.959961 10498.160156 10538.200194999999 10400.179688 10464.620117 10506.509765999999 10448.830078000001 10306.440430000001 10383.419921999999 10391.599609000001 10421.910156 10378.269531 10229.669921999999 10262.940430000001 10356.490234000001 10361.259765999999 10361.040039 10258.519531 10156.379883 10167.929688 9973.5595699999994 9820.9501949999994 9799.6904300000006 9622.0703119999998 9601.4199219999991 9857.2597659999992 9837.8095699999994 9867.9003909999992 9912.5996090000008 10 066.070312 10031.599609000001 10215.540039 10236.719727 10105.870117 9988.5898440000001 10040.219727 10019.389648 9988.9101559999999 10109.679688 9871.8603519999997 10049.290039 10013.360352 9874.6699219999991 10176.5 10242.059569999999 10230.509765999999 9979.6699219999991 9692.3896480000003 9789.9404300000006 10195.690430000001 10475.75 10687.030273 10792.799805000001 10818.570312 10782.240234000001 10745.309569999999 10779.459961 10802.089844 10906.049805000001 10763.150390999999 10799.440430000001 10847.849609000001 10824.700194999999 10841.259765999999 10882.280273 10881.75 10883.910156 10790.179688 10656.610352 10721.950194999999 10840.730469 10899 .860352 10919 10969.490234000001 10987.169921999999 11024.870117 10958.830078000001 10993.259765999999 10944.849609000001 10853.919921999999 10689.509765999999 10636.799805000001 10829.320312 10782.679688 10864.820312 10858.990234000001 10805.200194999999 10790.330078000001 11040.309569999999 11035.730469 11066.139648 11149.360352 11129.610352 11038.959961 11100.469727 11013.660156 10997.660156 10949.540039 11009.910156 11080.509765999999 11057.990234000001 10915.639648 10917.820312 10979.330078000001 11000.389648 11107.929688 11080.889648 11061.679688 11056.299805000001 11132.740234000001 11143.349609000001 11065.320312 11197.690430000001 11239.660156 11210.240234000001 11213.150390999999 11227.889648 11228.349609000001 11207.330078000001 11117 11113.169921999999 11140.740234000001 11196.5 11036.400390999999 11015.990234000001 11049.339844 11173.280273 11140.360352 11049.740234000001 11154.110352 11203.080078000001 11167.309569999999 11192.929688 11191.480469 11144.450194999999 11100.379883 11116.570312 11058.450194999999 11169.75 11171.059569999999 11108.070312 11056.759765999999 11112.679688 11065.389648 11032.990234000001 11013.240234000001 11033.120117 10953.160156 10891.610352 10899.190430000001 10989.160156 10875.139648 10865.150390999999 10897.509765999999 11019.75 11070.889648 11070.530273 10931.360352 11019.719727 10862.429688 10881.179688 10751.019531 10820.870117 10678.759765999999 10678.410156 10866.620117 10842.169921999999 11014.259765999999 11004.679688 11051.219727 11102.820312 11062.790039 11082.099609000001 11117.929688 11122.110352 11074.580078000001 11108.669921999999 11038.259765999999 11064.089844 11054.469727 11042.690430000001 10995.309569999999 10889.049805000001 10915.139648 10826.589844 10847.509765999999 10896.059569999999 10775.040039 10847.410156 10669.030273 10537.219727 10691.629883 10603.860352 10781.830078000001 10847.150390999999 10788.330078000001 10859.349609000001 10720.400390999999 10658.620117 10660.320312 10514.599609000001 10565.410156 10622.959961 10640.740234000001 10711.410156 10800.540039 10627.129883 10514.870117 10607.679688 10830.919921999999 10839.240234000001 10932.990234000001 10988.009765999999 10985.400390999999 10955.110352 10951.759765999999 10919.990234000001 10890.240234000001 10831.620117 10603.509765999999 10390.019531 10411.179688 10500.509765999999 10690.150390999999 10662.240234000001 10821.200194999999 10863.540039 10970.259765999999 10952.299805000001 10987.299805000001 10940.120117 10888.559569999999 10955.410156 11047.910156 11029.370117 11041.419921999999 11025.740234000001 10937.969727 10927.480469 10941.700194999999 10883.25 10880.629883 10868.919921999999 10884.030273 10907.530273 10892.559569999999 10864.580078000001 10843.540039 10824.070312 10758.070312 10808.669921999999 10845 10712.190430000001 10646.660156 10677.879883 10544.419921999999 10582.620117 10519.280273 10405.809569999999 10500.780273 10327.339844 10250.540039 10123.730469 10109.690430000001 10185.910156 10166.740234000001 10293.139648 10409.379883 10645.669921999999 10484.549805000001 10647.509765999999 10635.490234000001 10555.709961 10571.549805000001 10702.929688 10749.049805000001 10798.879883 10722.209961 10885.599609000001 10815.419921999999 10892.639648 10989.570312 110 24.059569999999 10973.740234000001 10980.139648 10909.309569999999 10911.389648 10975.990234000001 10972.209961 10945.610352 11007.389648 11073.410156 11030.400390999999 11063.549805000001 11038.120117 11046.290039 11009.700194999999 11037.889648 11025.370117 11005.360352 10947.330078000001 10982.830078000001 10949.480469 10929.660156 10886.509765999999 10796.040039 10802.629883 10756.179688 10705.780273 10722.790039 10691.099609000001 10583.790039 10653.419921999999 10657.320312 10766.679688 10692.169921999999 10726.429688 10929.790039 10936.700194999999 10987.240234000001 10985.809569999999 11038.559569999999 11023.900390999999 11016.240234000001 10957 .669921999999 10985.919921999999 10890.440430000001 11017.870117 10965.629883 10991.469727 10936.349609000001 10941.339844 11005.5 10963.160156 11035.809569999999 11104.719727 11050.339844 11046.610352 10979.419921999999 10974.429688 10949.450194999999 10962.870117 10921.990234000001 11014.089844 11018.110352 11003.080078000001 10975.540039 10886.009765999999 10863.219727 10856.219727 10825.030273 10872.690430000001 10914.200194999999 10918.620117 10904.219727 10847.690430000001 10776.780273 10770.330078000001 10772.009765999999 10756.309569999999 10752.110352 10702.730469 10720.620117 10681.870117 10644.519531 10620.440430000001 10541.950194999999 10618.639648 10603.179688 10568.370117 10656.120117 10702.860352 10703.5 10606.690430000001 10610.650390999999 10626.839844 10568.679688 10630.139648 10629.990234000001 10629.339844 10627.169921999999 10583.650390999999 10526.519531 10505.009765999999 10575.910156 10581.889648 10599.019531 10559.349609000001 10532.830078000001 10505.790039 10401.980469 10359.419921999999 10280.940430000001 10366.809569999999 10554.940430000001 10452.009765999999 10407.419921999999 10517.049805000001 10598.480469 10616.870117 10584.309569999999 10527.769531 10434.870117 10373.440430000001 10359.360352 10417.059569999999 10362.059569999999 10392.219727 10400.700194999999 10359.509765999999 10441.450194999999 10377.019531 10285.080078000001 10297.740234000001 10418.990234000001 10425.639648 10486.150390999999 10511.910156 10525.519531 10482.839844 10489.969727 10329.790039 10425.860352 10397.809569999999 10349.959961 10353.780273 10369.519531 10306.900390999999 10316.889648 10254.240234000001 10319.120117 10282.530273 10228.580078000001 10173.769531 10170.370117 10050.400390999999 10055.339844 9940.2197269999997 9809.0302730000003 9816.9697269999997 9741.5800780000009 9967.6503909999992 10048.690430000001 9962.9199219999991 10066.839844 9981.3496090000008 10034.440430000001 10269.389648 10368.889648 10366.009765999999 10343.459 961 10376.230469 10385.389648 10343.080078000001 10256.150390999999 10371.129883 10325.740234000001 10320.910156 10327.330078000001 10270.049805000001 10296.769531 10283.419921999999 10400.320312 10357.839844 10353.219727 10331.669921999999 10284.400390999999 10246.669921999999 10196.070312 10151.530273 10154.200194999999 9989.0800780000009 10024.969727 9954.8398440000001 9949.5800780000009 9991.4599610000005 10114.669921999999 10146.259765999999 10131.209961 10016.740234000001 10064.860352 10086.709961 10137.019531 10183.230469 10182.990234000001 10167.889648 10176.200194999999 10205.719727 10162.400390999999 10096.440430000001 10135.610352 10167.150390999999 10189.799805000001 10130.509765999999 10079.889648 10009.820312 10042.940430000001 10032.139648 9924.3701170000004 10059.490234000001 10011.910156 10064.110352 10018.150390999999 10009.639648 10054.379883 10108.429688 10053.860352 10053.860352 10029.190430000001 9990.3300780000009 10056.589844 9982.6796880000002 9984.6298829999996 9934.8398440000001 9845 9726.6201170000004 9797.1796880000002 9761.7597659999992 9693.9697269999997 9497.0195309999999 9483.1601559999999 9597.5400389999995 9675.7099610000005 9619.1904300000006 9689.2900389999995 9693.2695309999999 9621.2402340000008 9684.1699219999991 9726.2597659999992 9698.9501949999994 9715.2099610000005 9733.0302730000003 9769.7304690000001 9854.7597659999992 9887.8798829999996 9738.9296880000002 9704.4902340000008 9635.0800780000009 9607.3203119999998 9655.3798829999996 9620.7099610000005 9539.9296880000002 9439.6904300000006 9420.3496090000008 9400.2402340000008 9333.4902340000008 9270.6601559999999 9315.8203119999998 9309.0703119999998 9288.2304690000001 9432.5097659999992 9474.7695309999999 9425.7802730000003 9339.3798829999996 9421.5595699999994 9385.8896480000003 9465.5898440000001 9489.2900389999995 9593.5 9630.5703119999998 9609.0302730000003 9622.1103519999997 9634.7001949999994 9568.2597659999992 9614.3203119999998 9671.5996090000008 9690.0703119999998 9673.4003909999992 9558.8300780000009 9556.1699219999991 9571.7900389999995 9620.1298829999996 9635.0595699999994 9605.0400389999995 9659.6298829999996 9650.5800780000009 9618.5 9587.2001949999994 9523.7900389999995 9489 9520.9501949999994 9498.5 9493.2597659999992 9340.6796880000002 9341.4003909999992 9266.2998050000006 9214.1699219999991 9135.0898440000001 9144.7197269999997 9167.8798829999996 9112.6904300000006 9143.5498050000006 9067.2695309999999 8989.2597659999992 8892.0195309999999 9018.5400389999995 8995.9697269999997 9255.7001949999994 9399.6298829999996 9337.8896480000003 9263.6904300000006 9331.3701170000004 9189.4296880000002 9255.4804690000001 9358 9355.4101559999999 9260.4804690000001 9178.4101559999999 9320.0800780000009 9357.0800780000009 9302.2695309999999 9460.0498050000006 9422.4902340000008 9494.1601559999999 9442.2304690000001 9466.2900389999995 9508.0400389999995 9598.2695309999999 9587.5195309999999 9576.4101559999999 9489.3095699999994 9551.4101559999999 9515.8603519999997 9437.1699219999991 9442.7597659999992 9409.2197269999997 9463.3203119999998 9409.0097659999992 9348.9003909999992 9340.4599610000005 9246.7197269999997 9175.7802730000003 9276.8798829999996 9245.2197269999997 9169.9003909999992 9188.8603519999997 9146.4501949999994 9113.7998050000006 9019.9003909999992 8994.1201170000004 8921.1796880000002 8948.3496090000008 9086.4199219999991 8953.9404300000006 9188.25 9234.0195309999999 9189.0800780000009 9088.3798829999996 9051.5703119999998 9000.2402340000008 9027.8300780000009 8983.3896480000003 9092.8896480000003 9107.7597659999992 9107.0400389999995 9070.4404300000006 9083.7001949999994 9022.9599610000005 9065.7802730000003 9009.6601559999999 9081.0898440000001 9017.6601559999999 9045.4404300000006 9116.6201170000004 9127.9599610000005 9057.0195309999999 9059.9599610000005 9082.2402340000008 9054.4404300000006 9013.4296880000002 8996.9697269999997 8978.0898440000001 8901.0400389999995 8874.1904300000006 8868.7197269999997 8875.3300780000009 8766.1699219999991 8719.4003909999992 8894.6298829999996 8810.2900389999995 8883.6298829999996 9004.3896480000003 8933.2197269999997 8953.0703119999998 8955.5996090000008 8957.6103519999997 8919.0195309999999 8935.2304690000001 8893.7402340000008 8934.2402340000008 8920.1298829999996 8852.7900389999995 8965.1201170000004 8894.7099610000005 8904.3095699999994 8935.6396480000003 8880.0097659999992 8904.5302730000003 8856.5898440000001 8828.6601559999999 8832.75 8792.6298829999996 8766.5400389999995 8710.5595699999994 8733.0996090000008 8717.4404300000006 8712.4003909999992 8713.75 8636.0996090000008 8604.3798829999996 8636.9101559999999 8667.6796880000002 8607.7900389999995 8632.0097659999992 8443.5097659999992 8316.1601559999999 8399.8300780000009 8395.4902340000008 8420.5498050000006 8443.1503909999992 8516.4296880000002 8463.8203119999998 8499.3496090000008 8407.0097659999992 8333.75 8338.3203119999998 8380.8798829999996 8366.4697269999997 8322.6796880000002 8314.2998050000006 8280.9296880000002 8264.7998050000006 8223.8701170000004 8223.5400389999995 8260.4296880000002 8256.0703119999998 8207.3603519999997 8150.7700199999999 8197.5703119999998 8225.5097659999992 8112.1801759999998 8086.4101559999999 8080.2900390000004 7931.5498049999997 7896.8798829999996 7903.419922 8023.2299800000001 8054.0400390000004 8053.5600590000004 8050.830078 8138.7998049999997 8312.3496090000008 8240.25 8234.9101559999999 8311.3603519999997 8221.4003909999992 8190.2001950000003 8211.9101559999999 8179.2597660000001 8195.3095699999994 8329.1796880000002 8324.1396480000003 8442.8203119999998 8446.5097659999992 8386.4697269999997 8293.5 8227.0800780000009 8256.5898440000001 8229.1699219999991 82 79.1103519999997 8359.1103519999997 8384.0703119999998 8376.3300780000009 8297.5 8295.1103519999997 8284.3603519999997 8251 8303.7402340000008 8221.3203119999998 8274.7802730000003 8356.5595699999994 8377.5097659999992 8372.9101559999999 8400.4804690000001 8387.4296880000002 8408.9599610000005 8458.8701170000004 8407.0302730000003 8267.3095699999994 8246.1396480000003 8192.3896480000003 8234.5097659999992 8160.5600590000004 7992.0097660000001 8002.3100590000004 8014.9301759999998 7966.2299800000001 8031.6499020000001 8033.8500979999999 8036.2402339999999 8047.8701170000004 8011.4399409999996 8074.2001950000003 8082.6801759999998 8094.330078 8102.0698240000002 8089.9902339999999 8029.0097660000001 8019.52978499999 97 8018.6401370000003 8044.7597660000001 8025 8018.2402339999999 8017.7099609999996 7964.0898440000001 7939.5498049999997 7765.6000979999999 7841.330078 7863.9301759999998 7911.0400390000004 7912.1601559999999 7754.5097660000001 7607.5698240000002 7590.6098629999997 7670.5400390000004 7759.5898440000001 7849.75 7831.0898440000001 7794.7700199999999 7743.0200199999999 7758.2998049999997 7638.6499020000001 7685.3198240000002 7667.5698240000002 7736.3999020000001 7756.6098629999997 7837.7700199999999 7901.669922 7832.1499020000001 7801.8398440000001 7597.5 7598.0498049999997 7527.080078 7491.8701170000004 7616.5898440000001 7566.1098629999997 7757.919922 7766.2597660000001 7662.2900 390000004 7664.2597660000001 7582.8198240000002 7506.419922 7557.8198240000002 7459.2900390000004 7553.7700199999999 7519.830078 7517.4599609999996 7338.6201170000004 7285.5297849999997 7292.2299800000001 7463.9599609999996 7471.3999020000001 7615.0297849999997 7534.330078 7552.3398440000001 7540.8999020000001 7542.580078 7542.9799800000001 7427.7402339999999 7480.419922 7592.8198240000002 7635.8100590000004 7705.4399409999996 7815.8798829999996 7852.75 7820.25 7887.2597660000001 7948.7700199999999 7933.2900390000004 8049.8901370000003 8124.3198240000002 8164.0400390000004 8119.0600590000004 8151.9101559999999 8123.0698240000002 8070.7900390000004 7988.0097660000001 7940.7402339999999

Correlation coefficient

Date Adj Close Adj Close
4/21/17 78.919998 11389.139648
4/20/17 79.720001 11426.910156
4/19/17 80 11342.419922
4/18/17 79.529999 11378.580078
4/17/17 80 11427.080078
4/13/17 79.150002 11324.530273
4/12/17 80.18 11423.150391
4/11/17 80.330002 11473.620117
4/10/17 80.529999 11464.339844
4/7/17 79.279999 11445.580078 Adj Close Adj Close
4/6/17 80.709999 11457.290039 Adj Close 1
4/5/17 79.519997 11423.360352 Adj Close -0.3349225777 1
4/4/17 77.739998 11470.540039
4/3/17 81.370003 11463.910156
3/31/17 81.620003 11492.849609
3/30/17 81.900002 11519.839844
3/29/17 82.970001 11496.669922
3/28/17 81.15 11493.839844
3/27/17 79.927528 11414.330078
3/24/17 79.251692 11418.889648
3/23/17 78.73488 11430.889648
3/22/17 77.731063 11426.69043
3/21/17 77.750945 11420.429688
3/20/17 78.973408 11556.929688
3/17/17 80.205813 11589.009766
3/16/17 80.543735 11600.240234
3/15/17 80.752448 11590.320312
3/14/17 79.539917 11459.299805
3/13/17 79.102609 11519.44043
3/10/17 79.808268 11500.769531
3/9/17 79.192062 11457.650391
3/8/17 79.937469 11448.219727
3/7/17 78.655368 11506.330078
3/6/17 79.241759 11547.790039
3/3/17 79.301389 11598.370117
3/2/17 80.215754 11575.919922
3/1/17 80.076611 11661.219727
2/28/17 78.844207 11512.400391
2/27/17 79.301389 11558.360352
2/24/17 78.724939 11541.290039
2/23/17 78.168371 11556.150391
2/22/17 77.631677 11550.19043
2/21/17 77.711189 11578.259766
2/17/17 77.909961 11510.919922
2/16/17 77.989473 11504.200195
2/15/17 78.685183 11514.400391
2/14/17 79.003223 11468.879883
2/13/17 78.85414 11433.929688
2/10/17 79.122491 11377.719727
2/9/17 77.502476 11327.679688
2/8/17 77.025412 11251.80957
2/7/17 75.514723 11243.389648
2/6/17 76.06135 11264.110352
2/3/17 75.703554 11310.75
2/2/17 76.140862 11215.379883
2/1/17 86.834973 11207.240234
1/31/17 87.88848 11222.959961
1/30/17 87.89842 11205.240234
1/27/17 87.431297 11283.19043
1/26/17 89.458806 11313.129883
1/25/17 90.591824 11339.049805
1/24/17 89.558192 11249.280273
1/23/17 88.743214 11170.620117
1/20/17 88.355603 11192.790039
1/19/17 87.659885 11148.849609
1/18/17 88.743214 11196.099609
1/17/17 89.031439 11196.290039
1/13/17 85.7914 11227.169922
1/12/17 85.860971 11204.150391
1/11/17 86.10944 11226.780273
1/10/17 87.401482 11183.330078
1/9/17 86.715705 11169.790039
1/6/17 88.037563 11237.620117
1/5/17 88.504686 11247.69043
1/4/17 90.065071 11246.540039
1/3/17 90.075004 11154.349609
12/30/16 89.766905 11056.900391
12/29/16 90.184331 11074.330078
12/28/16 89.428991 11058.879883
12/27/16 89.051314 11146.400391
12/23/16 88.408878 11128.799805
12/22/16 89.673986 11114.139648
12/21/16 91.729771 11142.570312
12/20/16 91.838491 11172.19043
12/19/16 92.154767 11128.540039
12/16/16 93.647194 11125.219727
12/15/16 95.801821 11131.889648
12/14/16 100.56572 11098.669922
12/13/16 102.552327 11237.169922
12/12/16 102.562205 11177.280273
12/9/16 107.731336 11191.790039
12/8/16 107.61273 11149.959961
12/7/16 107.691801 11114.610352
12/6/16 106.169724 10970.780273
12/5/16 106.930766 10910.900391
12/2/16 104.489514 10838.580078
12/1/16 103.155228 10828.990234
11/30/16 103.392432 10838.459961
11/29/16 107.345876 10817.700195
11/28/16 109.619109 10808.629883
11/25/16 110.864438 10878.089844
11/23/16 111.210363 10835.900391
11/22/16 112.356865 10820.179688
11/21/16 109.283062 10791.839844
11/18/16 108.996437 10709.509766
11/17/16 112.248145 10740.080078
11/16/16 110.617348 10699.429688
11/15/16 111.852799 10745.509766
11/14/16 110.291187 10679.769531
11/11/16 105.853449 10652.240234
11/10/16 105.023229 10683.410156
11/9/16 100.961066 10643.410156
11/8/16 97.758778 10530.55957
11/7/16 98.668069 10500.160156
11/4/16 97.442496 10289.349609
11/3/16 96.503556 10307.639648
11/2/16 96.622162 10334.5
11/1/16 97.511688 10414.049805
10/31/16 96.958201 10481.889648
10/28/16 96.997736 10476.620117
10/27/16 96.691347 10503.05957
10/26/16 96.908787 10528.19043
10/25/16 96.681461 10550.19043
10/24/16 97.452381 10591.299805
10/21/16 95.505309 10571.879883
10/20/16 96.454135 10597.360352
10/19/16 97.827963 10600.919922
10/18/16 96.503556 10567.80957
10/17/16 96.058797 10492.860352
10/14/16 96.38495 10521.299805
10/13/16 98.529699 10522.94043
10/12/16 100.526184 10560.269531
10/11/16 101.138971 10548
10/10/16 102.423835 10682.669922
10/7/16 101.811057 10626.919922
10/6/16 100.229681 10675.740234
10/5/16 98.588998 10683.94043
10/4/16 99.122714 10629.150391
10/3/16 99.755264 10690.769531
9/30/16 99.962819 10721.740234
9/29/16 98.490163 10643.519531
9/28/16 96.800067 10753.450195
9/27/16 96.226815 10665.339844
9/26/16 95.155002 10624.879883
9/23/16 98.242605 10717.990234
9/22/16 97.318291 10793.660156
9/21/16 97.455954 10708.370117
9/20/16 97.121624 10560.25
9/19/16 98.281931 10564.299805
9/16/16 98.399931 10532.269531
9/15/16 98.390096 10602.94043
9/14/16 98.104935 10511.400391
9/13/16 98.793257 10535.360352
9/12/16 100.101063 10741.240234
9/9/16 99.058748 10613.530273
9/8/16 101.163033 10882.330078
9/7/16 103.090321 10890.179688
9/6/16 100.848374 10890.790039
9/2/16 101.507198 10856.919922
9/1/16 101.802186 10771.929688
8/31/16 101.890688 10764.75
8/30/16 102.755999 10797.540039
8/29/16 104.673453 10811.349609
8/26/16 104.643955 10749.330078
8/25/16 105.302771 10784.370117
8/24/16 106.06976 10791.179688
8/23/16 107.269393 10847.490234
8/22/16 106.236921 10815.919922
8/19/16 107.112067 10829.150391
8/18/16 106.797408 10863.009766
8/17/16 105.705932 10824.639648
8/16/16 106.994067 10809.740234
8/15/16 107.34806 10858.5
8/12/16 106.384419 10822.410156
8/11/16 106.885902 10836.150391
8/10/16 101.418696 10774.980469
8/9/16 93.483376 10804.509766
8/8/16 94.358522 10788.009766
8/5/16 94.447024 10782.870117
8/4/16 92.696724 10707.129883
8/3/16 91.31026 10695.139648
8/2/16 91.841249 10661.129883
8/1/16 96.049819 10730.200195
7/29/16 96.452972 10785.509766
7/28/16 95.282837 10744.160156
7/27/16 97.593617 10739.769531
7/26/16 99.265242 10772.990234
7/25/16 98.095107 10752.429688
7/22/16 97.239624 10805.040039
7/21/16 97.524785 10758.620117
7/20/16 98.370433 10793.099609
7/19/16 97.15113 10758.540039
7/18/16 97.505122 10793.169922
7/15/16 97.219961 10773.120117
7/14/16 97.269122 10786.629883
7/13/16 96.885631 10734.200195
7/12/16 96.924965 10726.790039
7/11/16 94.407691 10627.200195
7/8/16 91.693751 10571.780273
7/7/16 90.228619 10413.969727
7/6/16 88.655323 10441.580078
7/5/16 87.042686 10409.540039
7/1/16 88.576656 10515.759766
6/30/16 88.124334 10489.759766
6/29/16 87.249188 10350.530273
6/28/16 85.93155 10161.160156
6/27/16 85.432912 9973.540039
6/24/16 87.603445 10183.509766
6/23/16 95.082982 10641.169922
6/22/16 94.261704 10473.05957
6/21/16 95.004763 10490.780273
6/20/16 94.056376 10450.030273
6/17/16 93.518637 10347.94043
6/16/16 91.905402 10322.839844
6/15/16 92.452921 10297.160156
6/14/16 89.32423 10294.589844
6/13/16 91.739192 10349.179688
6/10/16 93.665296 10446.099609
6/9/16 94.036825 10589.820312
6/8/16 91.651193 10638.360352
6/7/16 91.964063 10599.219727
6/6/16 94.183484 10554.820312
6/3/16 93.675067 10487.94043
6/2/16 94.457244 10487.580078
6/1/16 93.332868 10454.929688
5/31/16 92.22805 10441
5/27/16 91.973842 10469.519531
5/26/16 91.758743 10439.610352
5/25/16 91.836962 10446.580078
5/24/16 91.308994 10353.55957
5/23/16 90.644146 10226.55957
5/20/16 89.58821 10250.490234
5/19/16 87.173255 10192.480469
5/18/16 87.016817 10239.650391
5/17/16 86.146649 10257.610352
5/16/16 84.572524 10332.469727
5/13/16 83.594807 10228.05957
5/12/16 84.944054 10334.379883
5/11/16 82.61709 10332.240234
5/10/16 87.359016 10424.110352
5/9/16 88.287852 10291.589844
5/6/16 88.102083 10308.830078
5/5/16 88.972251 10281.320312
5/4/16 90.976574 10286.240234
5/3/16 92.423591 10365.830078
5/2/16 93.107997 10496.330078
4/29/16 91.133005 10436.919922
4/28/16 91.915181 10480.450195
4/27/16 92.77557 10571.830078
4/26/16 92.853789 10522.580078
4/25/16 92.276932 10465.650391
4/22/16 91.885851 10511
4/21/16 91.983621 10454.820312
4/20/16 92.716909 10527.790039
4/19/16 92.69735 10517.299805
4/18/16 93.068888 10424.929688
4/15/16 92.36493 10355.570312
4/14/16 90.487715 10360.240234
4/13/16 91.484983 10359.509766
4/12/16 89.05047 10238.69043
4/11/16 88.356292 10114.580078
4/8/16 89.206901 10119.69043
4/7/16 92.452921 10045.150391
4/6/16 94.330143 10159.849609
4/5/16 91.758743 10061.080078
4/4/16 91.709862 10183
4/1/16 95.092762 10219.959961
3/31/16 94.115045 10207.370117
3/30/16 94.760334 10236.950195
3/29/16 93.860833 10190.410156
3/28/16 93.792748 10106.44043
3/24/16 92.936818 10086.599609
3/23/16 93.267516 10099.679688
3/22/16 95.086376 10194.200195
3/21/16 96.535624 10219.69043
3/18/16 95.436531 10223.429688
3/17/16 94.454151 10190.400391
3/16/16 93.111895 10084.169922
3/15/16 94.638957 10013.599609
3/14/16 95.874221 10074.269531
3/11/16 95.796407 10104.19043
3/10/16 93.617671 9918.070312
3/9/16 94.493058 9924.80957
3/8/16 94.46388 9868.519531
3/7/16 96.000663 10006.19043
3/4/16 94.502787 9968.410156
3/3/16 93.150795 9907.969727
3/2/16 91.983616 9837.589844
3/1/16 91.127686 9771
2/29/16 88.277818 9559.530273
2/26/16 88.365353 9619.790039
2/25/16 89.40609 9625.269531
2/24/16 87.499694 9506.070312
2/23/16 87.344074 9494.320312
2/22/16 88.511252 9616.320312
2/19/16 85.86564 9485.959961
2/18/16 86.400601 9504.980469
2/17/16 86.799384 9532.280273
2/16/16 85.914276 9375.389648
2/12/16 84.562291 9229.679688
2/11/16 80.905121 9029.879883
2/10/16 82.18902 9176.719727
2/9/16 81.410896 9187.790039
2/8/16 82.899059 9231.330078
2/5/16 84.863811 9390.330078
2/4/16 87.489966 9534.299805
2/3/16 112.399562 9495.209961
2/2/16 108.703492 9413.780273
2/1/16 109.257903 9616.69043
1/29/16 109.423251 9632.700195
1/28/16 106.63174 9397.790039
1/27/16 105.49374 9373.780273
1/26/16 106.135693 9429.110352
1/25/16 103.616523 9262.990234
1/22/16 104.044492 9426.910156
1/21/16 103.042662 9226.570312
1/20/16 100.572128 9156.839844
1/19/16 98.607368 9301.740234
1/15/16 97.926515 9299.620117
1/14/16 98.27667 9516.549805
1/13/16 98.023779 9374.230469
1/12/16 101.11681 9576.519531
1/11/16 99.249322 9527.660156
1/8/16 100.756926 9528.769531
1/7/16 101.700399 9650.419922
1/6/16 105.143585 9868.259766
1/5/16 107.847554 10028.05957
1/4/16 108.508957 10001.55957
12/31/15 108.431151 10143.419922
12/30/15 109.578879 10225.830078
12/29/15 110.862778 10306.599609
12/28/15 109.316259 10217.400391
12/24/15 110.279182 10258.549805
12/23/15 111.378282 10276.280273
12/22/15 108.75212 10112.400391
12/21/15 107.098618 10023.030273
12/18/15 108.115288 9967.639648
12/17/15 109.170682 10112.629883
12/16/15 112.181954 10267.830078
12/15/15 110.903858 10110.94043
12/14/15 109.451477 9986.759766
12/11/15 109.393384 9976.650391
12/10/15 112.172269 10172.040039
12/9/15 114.437988 10162.370117
12/8/15 114.902746 10198.370117
12/7/15 115.793539 10304.530273
12/4/15 117.003857 10408.860352
12/3/15 118.291637 10257.379883
12/2/15 121.728943 10389.200195
12/1/15 120.867197 10519.589844
11/30/15 120.266877 10409.589844
11/27/15 120.053859 10450.530273
11/25/15 121.622434 10450.360352
11/24/15 121.022114 10449.719727
11/23/15 122.193701 10421.410156
11/20/15 119.782749 10444.200195
11/19/15 118.814495 10431.459961
11/18/15 115.599891 10429.599609
11/17/15 115.532113 10285.759766
11/16/15 116.810209 10299.400391
11/13/15 115.919416 10155.070312
11/12/15 118.252906 10235.950195
11/11/15 120.993067 10399.900391
11/10/15 128.971481 10432.349609
11/9/15 130.075291 10415.19043
11/6/15 132.883237 10513.360352
11/5/15 126.357198 10548.360352
11/4/15 109.96465 10563.959961
11/3/15 110.545602 10609.919922
11/2/15 107.330997 10579.870117
10/30/15 107.253535 10460.959961
10/29/15 106.827508 10498.160156
10/28/15 108.860841 10538.200195
10/27/15 108.618777 10400.179688
10/26/15 110.003382 10464.620117
10/23/15 110.080844 10506.509766
10/22/15 112.975922 10448.830078
10/21/15 112.133538 10306.44043
10/20/15 114.011954 10383.419922
10/19/15 113.489096 10391.599609
10/16/15 113.247032 10421.910156
10/15/15 113.566558 10378.269531
10/14/15 114.960847 10229.669922
10/13/15 114.960847 10262.94043
10/12/15 116.752116 10356.490234
10/9/15 116.713385 10361.259766
10/8/15 117.400844 10361.040039
10/7/15 114.854338 10258.519531
10/6/15 116.180842 10156.379883
10/5/15 115.493382 10167.929688
10/2/15 113.634335 9973.55957
10/1/15 112.859729 9820.950195
9/30/15 114.408942 9799.69043
9/29/15 100.746872 9622.070312
9/28/15 101.550517 9601.419922
9/25/15 104.881315 9857.259766
9/24/15 105.733376 9837.80957
9/23/15 104.639251 9867.900391
9/22/15 106.362743 9912.599609
9/21/15 107.480832 10066.070312
9/18/15 105.42779 10031.599609
9/17/15 109.832663 10215.540039
9/16/15 110.459178 10236.719727
9/15/15 105.745868 10105.870117
9/14/15 104.010912 9988.589844
9/11/15 105.745868 10040.219727
9/10/15 105.17719 10019.389648
9/9/15 104.907301 9988.910156
9/8/15 107.037454 10109.679688
9/4/15 105.042249 9871.860352
9/3/15 106.950702 10049.290039
9/2/15 105.543457 10013.360352
9/1/15 104.52176 9874.669922
8/31/15 107.172395 10176.5
8/28/15 106.883232 10242.05957
8/27/15 105.23502 10230.509766
8/26/15 102.931378 9979.669922
8/25/15 101.225329 9692.389648
8/24/15 103.702467 9789.94043
8/21/15 106.642265 10195.69043
8/20/15 108.820607 10475.75
8/19/15 111.538712 10687.030273
8/18/15 112.994154 10792.799805
8/17/15 113.726687 10818.570312
8/14/15 113.736328 10782.240234
8/13/15 113.051983 10745.30957
8/12/15 113.736328 10779.459961
8/11/15 114.700195 10802.089844
8/10/15 116.184552 10906.049805
8/7/15 115.856833 10763.150391
8/6/15 115.827918 10799.44043
8/5/15 117.109863 10847.849609
8/4/15 118.854461 10824.700195
8/3/15 118.835186 10841.259766
7/31/15 121.34124 10882.280273
7/30/15 122.5268 10881.75
7/29/15 122.334022 10883.910156
7/28/15 122.035225 10790.179688
7/27/15 120.483398 10656.610352
7/24/15 122.266551 10721.950195
7/23/15 124.165378 10840.730469
7/22/15 125.331649 10899.860352
7/21/15 125.562983 10919
7/20/15 125.794301 10969.490234
7/17/15 126.035268 10987.169922
7/16/15 128.184703 11024.870117
7/15/15 127.799147 10958.830078
7/14/15 130.391952 10993.259766
7/13/15 129.418451 10944.849609
7/10/15 125.013571 10853.919922
7/9/15 124.329234 10689.509766
7/8/15 124.859349 10636.799805
7/7/15 128.955785 10829.320312
7/6/15 127.828062 10782.679688
7/2/15 129.890737 10864.820312
7/1/15 128.444936 10858.990234
6/30/15 127.577462 10805.200195
6/29/15 128.994347 10790.330078
6/26/15 131.914864 11040.30957
6/25/15 131.249793 11035.730469
6/24/15 132.676312 11066.139648
6/23/15 134.035366 11149.360352
6/22/15 133.747239 11129.610352
6/19/15 134.688455 11038.959961
6/18/15 133.977744 11100.469727
6/17/15 129.377367 11013.660156
6/16/15 129.050815 10997.660156
6/15/15 128.743491 10949.540039
6/12/15 129.895984 11009.910156
6/11/15 130.395404 11080.509766
6/10/15 130.212923 11057.990234
6/9/15 130.914021 10915.639648
6/8/15 131.029266 10917.820312
6/5/15 131.672756 10979.330078
6/4/15 131.653544 11000.389648
6/3/15 131.442251 11107.929688
6/2/15 130.011229 11080.889648
6/1/15 126.390479 11061.679688
5/29/15 125.237971 11056.299805
5/28/15 126.630583 11132.740234
5/27/15 123.182686 11143.349609
5/26/15 123.355568 11065.320312
5/22/15 127.763864 11197.69043
5/21/15 126.323243 11239.660156
5/20/15 126.188786 11210.240234
5/19/15 125.526098 11213.150391
5/18/15 127.283657 11227.889648
5/15/15 127.840699 11228.349609
5/14/15 126.476913 11207.330078
5/13/15 124.066265 11117
5/12/15 127.927133 11113.169922
5/11/15 129.310131 11140.740234
5/8/15 129.070028 11196.5
5/7/15 128.772302 11036.400391
5/6/15 128.637845 11015.990234
5/5/15 130.040041 11049.339844
5/4/15 130.568271 11173.280273
5/1/15 130.73154 11140.360352
4/30/15 128.128826 11049.740234
4/29/15 128.762703 11154.110352
4/28/15 129.521424 11203.080078
4/27/15 130.328168 11167.30957
4/24/15 131.067691 11192.929688
4/23/15 131.932057 11191.480469
4/22/15 130.990856 11144.450195
4/21/15 130.568271 11100.379883
4/20/15 131.528685 11116.570312
4/17/15 128.484175 11058.450195
4/16/15 131.884048 11169.75
4/15/15 132.124152 11171.05957
4/14/15 131.663143 11108.070312
4/13/15 132.085727 11056.759766
4/10/15 132.652368 11112.679688
4/9/15 134.707653 11065.389648
4/8/15 133.920121 11032.990234
4/7/15 133.680018 11013.240234
4/6/15 132.364255 11033.120117
4/2/15 129.338943 10953.160156
4/1/15 127.446926 10891.610352
3/31/15 126.294432 10899.19043
3/30/15 127.033955 10989.160156
3/27/15 126.025517 10875.139648
3/26/15 126.745828 10865.150391
3/25/15 127.600596 10897.509766
3/24/15 127.95595 11019.75
3/23/15 128.089905 11070.889648
3/20/15 127.429695 11070.530273
3/19/15 126.913017 10931.360352
3/18/15 126.5877 11019.719727
3/17/15 123.525869 10862.429688
3/16/15 124.099955 10881.179688
3/13/15 124.396567 10751.019531
3/12/15 124.846275 10820.870117
3/11/15 122.148042 10678.759766
3/10/15 124.827149 10678.410156
3/9/15 127.123519 10866.620117
3/6/15 126.233666 10842.169922
3/5/15 128.491769 11014.259766
3/4/15 129.113713 11004.679688
3/3/15 130.060958 11051.219727
3/2/15 132.098996 11102.820312
2/27/15 131.477067 11062.790039
2/26/15 131.544037 11082.099609
2/25/15 132.462594 11117.929688
2/24/15 132.1277 11122.110352
2/23/15 132.682659 11074.580078
2/20/15 133.285462 11108.669922
2/19/15 131.056063 11038.259766
2/18/15 130.529807 11064.089844
2/17/15 130.453259 11054.469727
2/13/15 129.362482 11042.69043
2/12/15 129.936581 10995.30957
2/11/15 129.333778 10889.049805
2/10/15 129.276371 10915.139648
2/9/15 130.214054 10826.589844
2/6/15 132.874021 10847.509766
2/5/15 135.648816 10896.05957
2/4/15 133.677763 10775.040039
2/3/15 163.454094 10847.410156
2/2/15 160.554921 10669.030273
1/30/15 159.684208 10537.219727
1/29/15 162.688632 10691.629883
1/28/15 159.023998 10603.860352
1/27/15 160.267871 10781.830078
1/26/15 161.980578 10847.150391
1/23/15 161.48304 10788.330078
1/22/15 163.454094 10859.349609
1/21/15 162.200658 10720.400391
1/20/15 160.956785 10658.620117
1/16/15 162.707773 10660.320312
1/15/15 162.143251 10514.599609
1/14/15 164.860625 10565.410156
1/13/15 166.142764 10622.959961
1/12/15 166.889085 10640.740234
1/9/15 168.391304 10711.410156
1/8/15 170.85991 10800.540039
1/7/15 171.060835 10627.129883
1/6/15 166.879522 10514.870117
1/5/15 170.1997 10607.679688
1/2/15 175.194317 10830.919922
12/31/14 177.165371 10839.240234
12/30/14 178.189164 10932.990234
12/29/14 178.667575 10988.009766
12/26/14 177.12709 10985.400391
12/24/14 176.390346 10955.110352
12/23/14 175.720558 10951.759766
12/22/14 172.017653 10919.990234
12/19/14 170.671912 10890.240234
12/18/14 172.36125 10831.620117
12/17/14 171.034587 10603.509766
12/16/14 168.553067 10390.019531
12/15/14 171.826769 10411.179688
12/12/14 173.363409 10500.509766
12/11/14 172.676215 10690.150391
12/10/14 171.893587 10662.240234
12/9/14 174.126959 10821.200195
12/8/14 174.737796 10863.540039
12/5/14 174.947773 10970.259766
12/4/14 174.814153 10952.299805
12/3/14 174.92868 10987.299805
12/2/14 172.351711 10940.120117
12/1/14 173.019812 10888.55957
11/28/14 176.474859 10955.410156
11/26/14 173.773823 11047.910156
11/25/14 174.317843 11029.370117
11/24/14 173.057997 11041.419922
11/21/14 171.845862 11025.740234
11/20/14 171.588161 10937.969727
11/19/14 171.473633 10927.480469
11/18/14 168.514882 10941.700195
11/17/14 168.028126 10883.25
11/14/14 166.300602 10880.629883
11/13/14 165.279351 10868.919922
11/12/14 165.050281 10884.030273
11/11/14 163.275048 10907.530273
11/10/14 164.086308 10892.55957
11/7/14 166.071533 10864.580078
11/6/14 163.580459 10843.540039
11/5/14 157.271649 10824.070312
11/4/14 156.670351 10758.070312
11/3/14 158.130634 10808.669922
10/31/14 157.328913 10845
10/30/14 158.541048 10712.19043
10/29/14 154.417886 10646.660156
10/28/14 153.587533 10677.879883
10/27/14 153.997947 10544.419922
10/24/14 152.948064 10582.620117
10/23/14 153.835681 10519.280273
10/22/14 153.25349 10405.80957
10/21/14 153.816603 10500.780273
10/20/14 150.037037 10327.339844
10/17/14 149.130328 10250.540039
10/16/14 150.485622 10123.730469
10/15/14 149.578913 10109.69043
10/14/14 150.542886 10185.910156
10/13/14 150.352002 10166.740234
10/10/14 153.119855 10293.139648
10/9/14 155.610929 10409.379883
10/8/14 158.541048 10645.669922
10/7/14 155.687285 10484.549805
10/6/14 156.899421 10647.509766
10/3/14 158.817828 10635.490234
10/2/14 159.505022 10555.709961
10/1/14 155.916355 10571.549805
9/30/14 157.223925 10702.929688
9/29/14 157.510258 10749.049805
9/26/14 158.092463 10798.879883
9/25/14 157.405269 10722.209961
9/24/14 159.96316 10885.599609
9/23/14 161.833832 10815.419922
9/22/14 161.672009 10892.639648
9/19/14 163.709091 10989.570312
9/18/14 164.527733 11024.05957
9/17/14 164.470621 10973.740234
9/16/14 164.299284 10980.139648
9/15/14 162.766712 10909.30957
9/12/14 165.432042 10911.389648
9/11/14 164.937061 10975.990234
9/10/14 166.298282 10972.209961
9/9/14 165.175038 10945.610352
9/8/14 164.204088 11007.389648
9/5/14 164.584845 11073.410156
9/4/14 164.166018 11030.400391
9/3/14 160.920009 11063.549805
9/2/14 161.643453 11038.120117
8/29/14 161.062789 11046.290039
8/28/14 160.920009 11009.700195
8/27/14 161.519701 11037.889648
8/26/14 160.87241 11025.370117
8/25/14 161.786248 11005.360352
8/22/14 161.605383 10947.330078
8/21/14 161.12943 10982.830078
8/20/14 161.186542 10949.480469
8/19/14 158.968595 10929.660156
8/18/14 157.407467 10886.509766
8/15/14 155.674988 10796.040039
8/14/14 155.3323 10802.629883
8/13/14 154.437519 10756.179688
8/12/14 154.951543 10705.780273
8/11/14 154.932501 10722.790039
8/8/14 152.724082 10691.099609
8/7/14 150.515649 10583.790039
8/6/14 149.335293 10653.419922
8/5/14 149.040204 10657.320312
8/4/14 148.783185 10766.679688
8/1/14 147.117346 10692.169922
7/31/14 148.364343 10726.429688
7/30/14 151.686506 10929.790039
7/29/14 150.715556 10936.700195
7/28/14 152.229086 10987.240234
7/25/14 151.962553 10985.80957
7/24/14 153.752144 11038.55957
7/23/14 151.829287 11023.900391
7/22/14 151.572268 11016.240234
7/21/14 150.18249 10957.669922
7/18/14 150.106336 10985.919922
7/17/14 149.630382 10890.44043
7/16/14 150.401425 11017.870117
7/15/14 151.220066 10965.629883
7/14/14 151.791217 10991.469727
7/11/14 151.477086 10936.349609
7/10/14 152.276685 10941.339844
7/9/14 155.08481 11005.5
7/8/14 153.142924 10963.160156
7/7/14 154.094832 11035.80957
7/3/14 155.04674 11104.719727
7/2/14 153.685504 11050.339844
7/1/14 153.856855 11046.610352
6/30/14 152.962059 10979.419922
6/27/14 152.70504 10974.429688
6/26/14 149.525672 10949.450195
6/25/14 148.440497 10962.870117
6/24/14 149.87787 10921.990234
6/23/14 148.15983 11014.089844
6/20/14 147.666259 11018.110352
6/19/14 146.413315 11003.080078
6/18/14 148.074406 10975.540039
6/17/14 146.830963 10886.009766
6/16/14 145.226821 10863.219727
6/13/14 145.73938 10856.219727
6/12/14 144.932573 10825.030273
6/11/14 145.644469 10872.69043
6/10/14 146.792987 10914.200195
6/9/14 147.419459 10918.620117
6/6/14 146.650613 10904.219727
6/5/14 146.432303 10847.69043
6/4/14 147.514384 10776.780273
6/3/14 146.432303 10770.330078
6/2/14 145.388182 10772.009766
5/30/14 145.68243 10756.30957
5/29/14 145.28377 10752.110352
5/28/14 144.847149 10702.730469
5/27/14 145.701418 10720.620117
5/23/14 144.961048 10681.870117
5/22/14 144.182701 10644.519531
5/21/14 143.157583 10620.44043
5/20/14 142.626022 10541.950195
5/19/14 143.318944 10618.639648
5/16/14 142.160925 10603.179688
5/15/14 139.977774 10568.370117
5/14/14 140.025237 10656.120117
5/13/14 141.581916 10702.860352
5/12/14 139.854374 10703.5
5/9/14 141.249692 10606.69043
5/8/14 144.268139 10610.650391
5/7/14 144.809173 10626.839844
5/6/14 146.071604 10568.679688
5/5/14 147.941519 10630.139648
5/2/14 147.125211 10629.990234
5/1/14 145.606493 10629.339844
4/30/14 143.679629 10627.169922
4/29/14 144.571874 10583.650391
4/28/14 143.774554 10526.519531
4/25/14 145.312245 10505.009766
4/24/14 146.755025 10575.910156
4/23/14 146.024141 10581.889648
4/22/14 146.992324 10599.019531
4/21/14 146.100079 10559.349609
4/17/14 146.536715 10532.830078
4/16/14 147.172673 10505.790039
4/15/14 147.447934 10401.980469
4/14/14 146.546201 10359.419922
4/11/14 145.748881 10280.94043
4/10/14 145.976679 10366.80957
4/9/14 149.441249 10554.94043
4/8/14 147.998468 10452.009766
4/7/14 147.675746 10407.419922
4/4/14 150.58028 10517.049805
4/3/14 154.415021 10598.480469
4/2/14 155.107943 10616.870117
4/1/14 155.402192 10584.30957
3/31/14 152.75393 10527.769531
3/28/14 150.200607 10434.870117
3/27/14 149.004613 10373.44043
3/26/14 148.530015 10359.360352
3/25/14 147.922536 10417.05957
3/24/14 151.443376 10362.05957
3/21/14 152.41823 10392.219727
3/20/14 151.878754 10400.700195
3/19/14 152.626453 10359.509766
3/18/14 155.030474 10441.450195
3/17/14 152.863068 10377.019531
3/14/14 151.509635 10285.080078
3/13/14 150.875507 10297.740234
3/12/14 153.86633 10418.990234
3/11/14 153.544522 10425.639648
3/10/14 155.494232 10486.150391
3/7/14 155.26709 10511.910156
3/6/14 153.478277 10525.519531
3/5/14 152.806283 10482.839844
3/4/14 153.270055 10489.969727
3/3/14 151.689465 10329.790039
2/28/14 152.456097 10425.860352
2/27/14 153.128077 10397.80957
2/26/14 153.440411 10349.959961
2/25/14 151.424457 10353.780273
2/24/14 150.743003 10369.519531
2/21/14 149.919571 10306.900391
2/20/14 149.219199 10316.889648
2/19/14 148.566137 10254.240234
2/18/14 148.736494 10319.120117
2/14/14 149.910112 10282.530273
2/13/14 147.790032 10228.580078
2/12/14 146.228375 10173.769531
2/11/14 148.405241 10170.370117
2/10/14 146.938222 10050.400391
2/7/14 147.543957 10055.339844
2/6/14 144.079902 9940.219727
2/5/14 140.748367 9809.030273
2/4/14 145.9255 9816.969727
2/3/14 145.433351 9741.580078
1/31/14 148.490419 9967.650391
1/30/14 149.758674 10048.69043
1/29/14 147.184297 9962.919922
1/28/14 148.348455 10066.839844
1/27/14 148.547204 9981.349609
1/24/14 149.181332 10034.44043
1/23/14 150.156187 10269.389648
1/22/14 151.301412 10368.889648
1/21/14 152.285726 10366.009766
1/17/14 153.790612 10343.459961
1/16/14 154.566703 10376.230469
1/15/14 159.081331 10385.389648
1/14/14 158.503988 10343.080078
1/13/14 158.532381 10256.150391
1/10/14 164.637058 10371.129883
1/9/14 163.624351 10325.740234
1/8/14 163.094335 10320.910156
1/7/14 166.009425 10327.330078
1/6/14 165.327971 10270.049805
1/3/14 167.7036 10296.769531
1/2/14 165.981032 10283.419922
12/31/13 167.116798 10400.320312
12/30/13 166.899101 10357.839844
12/27/13 166.548915 10353.219727
12/26/13 166.548915 10331.669922
12/24/13 166.6057 10284.400391
12/23/13 165.081894 10246.669922
12/20/13 165.251826 10196.070312
12/19/13 165.336785 10151.530273
12/18/13 167.177634 10154.200195
12/17/13 164.59101 9989.080078
12/16/13 165.733274 10024.969727
12/13/13 165.383989 9954.839844
12/12/13 163.335454 9949.580078
12/11/13 161.513475 9991.459961
12/10/13 162.117651 10114.669922
12/9/13 161.598434 10146.259766
12/6/13 162.646304 10131.209961
12/5/13 163.788582 10016.740234
12/4/13 163.91131 10064.860352
12/3/13 163.458167 10086.709961
12/2/13 164.3078 10137.019531
11/29/13 165.421744 10183.230469
11/27/13 164.553241 10182.990234
11/26/13 165.544472 10167.889648
11/25/13 165.68607 10176.200195
11/22/13 165.223506 10205.719727
11/21/13 162.353658 10162.400391
11/20/13 162.372543 10096.44043
11/19/13 163.562011 10135.610352
11/18/13 163.382658 10167.150391
11/15/13 166.05424 10189.799805
11/14/13 166.781144 10130.509766
11/13/13 166.214737 10079.889648
11/12/13 161.891094 10009.820312
11/11/13 162.872875 10042.94043
11/8/13 163.713058 10032.139648
11/7/13 163.137202 9924.370117
11/6/13 170.415652 10059.490234
11/5/13 161.607884 10011.910156
11/4/13 160.097436 10064.110352
11/1/13 159.351661 10018.150391
10/31/13 156.368534 10009.639648
10/30/13 157.482493 10054.379883
10/29/13 156.340214 10108.429688
10/28/13 155.811562 10053.860352
10/25/13 155.330099 10053.860352
10/24/13 155.481147 10029.19043
10/23/13 155.018583 9990.330078
10/22/13 157.208717 10056.589844
10/21/13 154.452162 9982.679688
10/18/13 154.725923 9984.629883
10/17/13 152.630183 9934.839844
10/16/13 149.798104 9845
10/15/13 149.845308 9726.620117
10/14/13 152.082661 9797.179688
10/11/13 152.309218 9761.759766
10/10/13 154.480481 9693.969727
10/9/13 153.309883 9497.019531
10/8/13 152.082661 9483.160156
10/7/13 155.150746 9597.540039
10/4/13 157.359765 9675.709961
10/3/13 155.27346 9619.19043
10/2/13 154.829766 9689.290039
10/1/13 155.698269 9693.269531
9/30/13 155.509467 9621.240234
9/27/13 156.359099 9684.169922
9/26/13 156.264691 9726.259766
9/25/13 153.876305 9698.950195
9/24/13 155.556661 9715.209961
9/23/13 155.387155 9733.030273
9/20/13 157.581412 9769.730469
9/19/13 158.504313 9854.759766
9/18/13 158.32538 9887.879883
9/17/13 156.969272 9738.929688
9/16/13 157.468408 9704.490234
9/13/13 156.65851 9635.080078
9/12/13 153.560177 9607.320312
9/11/13 154.351235 9655.379883
9/10/13 153.541338 9620.709961
9/9/13 156.084048 9539.929688
9/6/13 155.556661 9439.69043
9/5/13 156.328895 9420.349609
9/4/13 156.95986 9400.240234
9/3/13 157.38364 9333.490234
8/30/13 155.773272 9270.660156
8/29/13 156.460739 9315.820312
8/28/13 155.905115 9309.070312
8/27/13 156.121711 9288.230469
8/26/13 160.293629 9432.509766
8/23/13 161.649723 9474.769531
8/22/13 162.318365 9425.780273
8/21/13 161.847494 9339.379883
8/20/13 161.951086 9421.55957
8/19/13 160.312453 9385.889648
8/16/13 162.054678 9465.589844
8/15/13 164.277186 9489.290039
8/14/13 166.462016 9593.5
8/13/13 168.128901 9630.570312
8/12/13 167.70512 9609.030273
8/9/13 168.52443 9622.110352
8/8/13 167.347254 9634.700195
8/7/13 163.043509 9568.259766
8/6/13 178.469206 9614.320312
8/5/13 177.329708 9671.599609
8/2/13 177.075434 9690.070312
8/1/13 176.09603 9673.400391
7/31/13 171.453243 9558.830078
7/30/13 171.057714 9556.169922
7/29/13 169.786359 9571.790039
7/26/13 170.436162 9620.129883
7/25/13 168.816367 9635.05957
7/24/13 168.693951 9605.040039
7/23/13 169.645103 9659.629883
7/22/13 169.974718 9650.580078
7/19/13 168.778704 9618.5
7/18/13 169.494421 9587.200195
7/17/13 168.128901 9523.790039
7/16/13 169.663942 9489
7/15/13 171.161306 9520.950195
7/12/13 171.773431 9498.5
7/11/13 172.564504 9493.259766
7/10/13 169.532099 9340.679688
7/9/13 167.28134 9341.400391
7/8/13 165.708635 9266.299805
7/5/13 163.891069 9214.169922
7/3/13 162.723306 9135.089844
7/2/13 162.610302 9144.719727
7/1/13 163.806316 9167.879883
6/28/13 163.617971 9112.69043
6/27/13 163.533203 9143.549805
6/26/13 160.444296 9067.269531
6/25/13 159.96401 8989.259766
6/24/13 158.38561 8892.019531
6/21/13 158.864764 9018.540039
6/20/13 160.029784 8995.969727
6/19/13 167.057448 9255.700195
6/18/13 168.08153 9399.629883
6/17/13 165.450864 9337.889648
6/14/13 162.679245 9263.69043
6/13/13 163.881839 9331.370117
6/12/13 162.030983 9189.429688
6/11/13 163.271152 9255.480469
6/10/13 165.169002 9358
6/7/13 165.300536 9355.410156
6/6/13 164.032167 9260.480469
6/5/13 163.233577 9178.410156
6/4/13 165.657561 9320.080078
6/3/13 165.028064 9357.080078
5/31/13 164.501931 9302.269531
5/30/13 164.952915 9460.049805
5/29/13 166.606479 9422.490234
5/28/13 167.67754 9494.160156
5/24/13 170.02636 9442.230469
5/23/13 172.581877 9466.290039
5/22/13 176.687609 9508.040039
5/21/13 178.096901 9598.269531
5/20/13 175.391056 9587.519531
5/17/13 175.701102 9576.410156
5/16/13 173.624753 9489.30957
5/15/13 175.419255 9551.410156
5/14/13 175.268927 9515.860352
5/13/13 172.675821 9437.169922
5/10/13 173.812656 9442.759766
5/9/13 172.516103 9409.219727
5/8/13 174.160277 9463.320312
5/7/13 173.822046 9409.009766
5/6/13 169.97938 9348.900391
5/3/13 168.419761 9340.459961
5/2/13 166.803772 9246.719727
5/1/13 167.771498 9175.780273
4/30/13 170.599472 9276.879883
4/29/13 166.296433 9245.219727
4/26/13 164.9811 9169.900391
4/25/13 164.774402 9188.860352
4/24/13 161.07266 9146.450195
4/23/13 160.424384 9113.799805
4/22/13 155.895852 9019.900391
4/19/13 158.911743 8994.120117
4/18/13 157.229995 8921.179688
4/17/13 158.37622 8948.349609
4/16/13 160.922332 9086.419922
4/15/13 160.518342 8953.94043
4/12/13 163.496644 9188.25
4/11/13 164.407987 9234.019531
4/10/13 162.162516 9189.080078
4/9/13 159.794902 9088.379883
4/8/13 159.343932 9051.570312
4/5/13 158.526533 9000.240234
4/4/13 159.362713 9027.830078
4/3/13 158.526533 8983.389648
4/2/13 157.774908 9092.889648
4/1/13 156.666272 9107.759766
3/28/13 159.071461 9107.040039
3/27/13 159.447281 9070.44043
3/26/13 157.436692 9083.700195
3/25/13 156.938734 9022.959961
3/22/13 157.8479 9065.780273
3/21/13 158.016604 9009.660156
3/20/13 159.816187 9081.089844
3/19/13 156.713781 9017.660156
3/18/13 158.607098 9045.44043
3/15/13 160.556649 9116.620117
3/14/13 162.299996 9127.959961
3/13/13 162.178145 9057.019531
3/12/13 163.471601 9059.959961
3/11/13 165.43052 9082.240234
3/8/13 166.330318 9054.44043
3/7/13 166.067865 9013.429688
3/6/13 166.292819 8996.969727
3/5/13 165.983513 8978.089844
3/4/13 163.462219 8901.040039
3/1/13 163.246647 8874.19043
2/28/13 162.590552 8868.719727
2/27/13 162.440583 8875.330078
2/26/13 159.450647 8766.169922
2/25/13 158.288425 8719.400391
2/22/13 160.38793 8894.629883
2/21/13 159.919289 8810.290039
2/20/13 162.628037 8883.629883
2/19/13 165.936646 9004.389648
2/15/13 165.027495 8933.219727
2/14/13 163.893375 8953.070312
2/13/13 164.615088 8955.599609
2/12/13 165.702325 8957.610352
2/11/13 165.908529 8919.019531
2/8/13 166.424038 8935.230469
2/7/13 166.892679 8893.740234
2/6/13 163.677804 8934.240234
2/5/13 154.567408 8920.129883
2/4/13 152.196083 8852.790039
2/1/13 151.408754 8965.120117
1/31/13 156.038936 8894.709961
1/30/13 156.919985 8904.30957
1/29/13 157.416744 8935.639648
1/28/13 158.241558 8880.009766
1/25/13 159.413162 8904.530273
1/24/13 155.007933 8856.589844
1/23/13 153.892563 8828.660156
1/22/13 154.951698 8832.75
1/18/13 157.182423 8792.629883
1/17/13 157.519845 8766.540039
1/16/13 156.292006 8710.55957
1/15/13 156.47946 8733.099609
1/14/13 155.907717 8717.44043
1/11/13 155.523427 8712.400391
1/10/13 156.976219 8713.75
1/9/13 155.195387 8636.099609
1/8/13 152.074231 8604.379883
1/7/13 151.390018 8636.910156
1/4/13 149.3936 8667.679688
1/3/13 147.350329 8607.790039
1/2/13 142.56081 8632.009766
12/31/12 140.517525 8443.509766
12/28/12 137.790027 8316.160156
12/27/12 139.036616 8399.830078
12/26/12 136.871493 8395.490234
12/24/12 141.604777 8420.549805
12/21/12 141.773481 8443.150391
12/20/12 141.867215 8516.429688
12/19/12 143.685548 8463.820312
12/18/12 143.010702 8499.349609
12/17/12 143.966735 8407.009766
12/14/12 140.676862 8333.75
12/13/12 139.439655 8338.320312
12/12/12 140.686238 8380.879883
12/11/12 144.107581 8366.469727
12/10/12 142.069727 8322.679688
12/7/12 145.219986 8314.299805
12/6/12 143.733656 8280.929688
12/5/12 142.780178 8264.799805
12/4/12 144.43475 8223.870117
12/3/12 147.192399 8223.540039
11/30/12 146.846516 8260.429688
11/29/12 149.940676 8256.070312
11/28/12 151.950488 8207.360352
11/27/12 148.744143 8150.77002
11/26/12 148.60393 8197.570312
11/23/12 149.47328 8225.509766
11/21/12 146.294992 8112.180176
11/20/12 146.304335 8086.410156
11/19/12 146.332377 8080.290039
11/16/12 141.50886 7931.549805
11/15/12 140.078629 7896.879883
11/14/12 139.405577 7903.419922
11/13/12 142.565166 8023.22998
11/12/12 141.985599 8054.040039
11/9/12 141.406032 8053.560059
11/8/12 140.499283 8050.830078
11/7/12 145.743468 8138.799805
11/6/12 149.978076 8312.349609
11/5/12 150.716555 8240.25
11/2/12 150.267859 8234.910156
11/1/12 148.669358 8311.360352
10/31/12 143.668228 8221.400391
10/26/12 142.574523 8190.200195
10/25/12 143.724313 8211.910156
10/24/12 144.444107 8179.259766
10/23/12 145.117159 8195.30957
10/22/12 148.631973 8329.179688
10/19/12 151.370907 8324.139648
10/18/12 153.49289 8442.820312
10/17/12 152.389842 8446.509766
10/16/12 153.156364 8386.469727
10/15/12 149.389152 8293.5
10/12/12 144.75259 8227.080078
10/11/12 145.397585 8256.589844
10/10/12 145.808896 8229.169922
10/9/12 144.163667 8279.110352
10/8/12 146.108036 8359.110352
10/5/12 147.295226 8384.070312
10/4/12 147.71588 8376.330078
10/3/12 144.47215 8297.5
10/2/12 143.799098 8295.110352
10/1/12 141.864071 8284.360352
9/28/12 141.368633 8251
9/27/12 142.060384 8303.740234
9/26/12 141.069506 8221.320312
9/25/12 141.237767 8274.780273
9/24/12 143.260908 8356.55957
9/21/12 145.3027 8377.509766
9/20/12 144.948412 8372.910156
9/19/12 148.276801 8400.480469
9/18/12 148.230197 8387.429688
9/17/12 151.828968 8408.959961
9/14/12 151.884905 8458.870117
9/13/12 149.367633 8407.030273
9/12/12 147.857259 8267.30957
9/11/12 145.647655 8246.139648
9/10/12 149.460857 8192.389648
9/7/12 150.17875 8234.509766
9/6/12 148.099672 8160.560059
9/5/12 144.323757 7992.009766
9/4/12 146.393517 8002.310059
8/31/12 147.913196 8014.930176
8/30/12 147.158016 7966.22998
8/29/12 148.556502 8031.649902
8/28/12 148.295452 8033.850098
8/27/12 147.866591 8036.240234
8/24/12 148.780264 8047.870117
8/23/12 145.890054 8011.439941
8/22/12 147.335159 8074.200195
8/21/12 145.806149 8082.680176
8/20/12 146.524042 8094.330078
8/17/12 148.976044 8102.069824
8/16/12 142.086171 8089.990234
8/15/12 142.188727 8029.009766
8/14/12 141.918359 8019.529785
8/13/12 142.654889 8018.640137
8/10/12 139.997774 8044.759766
8/9/12 138.384843 8025
8/8/12 141.107242 8018.240234
8/7/12 142.673539 8017.709961
8/6/12 139.904536 7964.089844
8/3/12 135.811634 7939.549805
8/2/12 130.637233 7765.600098
8/1/12 132.697676 7841.330078
7/31/12 134.571642 7863.930176
7/30/12 137.154183 7911.040039
7/27/12 138.123794 7912.160156
7/26/12 137.555076 7754.509766
7/25/12 133.396919 7607.569824
7/24/12 135.252248 7590.609863
7/23/12 137.294026 7670.540039
7/20/12 138.990862 7759.589844
7/19/12 141.955646 7849.75
7/18/12 134.702166 7831.089844
7/17/12 132.408657 7794.77002
7/16/12 132.390007 7743.02002
7/13/12 131.457683 7758.299805
7/12/12 127.60718 7638.649902
7/11/12 129.387923 7685.319824
7/10/12 133.974955 7667.569824
7/9/12 132.772263 7736.399902
7/6/12 134.646229 7756.609863
7/5/12 137.601695 7837.77002
7/3/12 134.786086 7901.669922
7/2/12 130.97287 7832.149902
6/29/12 130.581296 7801.839844
6/28/12 127.355463 7597.5
6/27/12 128.660711 7598.049805
6/26/12 131.084761 7527.080078
6/25/12 130.982496 7491.870117
6/22/12 132.767478 7616.589844
6/21/12 133.223026 7566.109863
6/20/12 137.267122 7757.919922
6/19/12 137.02541 7766.259766
6/18/12 134.961521 7662.290039
6/15/12 135.714559 7664.259766
6/14/12 132.68381 7582.819824
6/13/12 129.997038 7506.419922
6/12/12 132.628032 7557.819824
6/11/12 131.056872 7459.290039
6/8/12 134.849964 7553.77002
6/7/12 134.124816 7519.830078
6/6/12 135.008008 7517.459961
6/5/12 133.120761 7338.620117
6/4/12 132.813965 7285.529785
6/1/12 131.670463 7292.22998
5/31/12 138.336261 7463.959961
5/30/12 138.233996 7471.399902
5/29/12 141.339121 7615.029785
5/25/12 139.303121 7534.330078
5/24/12 138.22469 7552.339844
5/23/12 139.349608 7540.899902
5/22/12 139.702891 7542.580078
5/21/12 136.012063 7542.97998
5/18/12 131.558892 7427.740234
5/17/12 134.152705 7480.419922
5/16/12 139.414692 7592.819824
5/15/12 140.874281 7635.810059
5/14/12 146.489551 7705.439941
5/11/12 149.278589 7815.879883
5/10/12 147.326257 7852.75
5/9/12 149.622566 7820.25
5/8/12 151.890985 7887.259766
5/7/12 156.846177 7948.77002
5/4/12 156.688119 7933.290039
5/3/12 162.182526 8049.890137
5/2/12 164.55321 8124.319824
5/1/12 160.155832 8164.040039
4/30/12 160.155832 8119.060059
4/27/12 161.020427 8151.910156
4/26/12 159.086693 8123.069824
4/25/12 155.739856 8070.790039
4/24/12 152.653314 7988.009766
4/23/12 156.19539 7940.740234