Axisbank Stock Data

8/16/2019 Axisbank Stock Data

1/134

Date AXISBANK-AXISBANK- AXISBANK-AXISBANK-AXISBANK-EQ V

4/8/2016 15:25 421.9 422.8 421.6 422.65 259821

4/8/2016 15:20 421.9 422.1 421.55 421.9 215213

4/8/2016 15:15 421.15 422.3 421.05 422 525174

4/8/2016 15:10 420.8 421.7 420.8 421.15 295613

4/8/2016 15:05 420.95 421 420.5 420.85 132076

4/8/2016 15:00 420.55 421.25 420.5 420.95 1386144/8/2016 14:55 421.05 421.1 420.25 420.5 136882

4/8/2016 14:50 420.95 421.6 420.75 421.05 149796

4/8/2016 14:45 420.95 421.4 420.8 421 91639

4/8/2016 14:40 421.8 422.05 420.95 420.95 101380

4/8/2016 14:35 421.95 422.25 421.6 421.9 67800

4/8/2016 14:30 421 422.3 420.8 422 132083

4/8/2016 14:25 420.95 422 420.85 421 62863

4/8/2016 14:20 421.5 421.65 420.25 420.9 102237

4/8/2016 14:15 421.7 422.35 421 421.55 102078

4/8/2016 14:10 421.5 422 421.3 421.7 412044/8/2016 14:05 421.9 421.9 421.35 421.5 41826

4/8/2016 14:00 422.1 422.25 421.3 421.9 36546

4/8/2016 13:55 421.45 422.35 421.3 422.1 31555

4/8/2016 13:50 421.7 421.8 421.15 421.45 44685

4/8/2016 13:45 422.15 422.5 421 421.75 62488

4/8/2016 13:40 421.75 422.65 421.75 422.4 52301

4/8/2016 13:35 422.8 422.8 421.7 421.75 38502

4/8/2016 13:30 422.85 423.25 422.45 422.55 67366

4/8/2016 13:25 422.55 423 422.25 422.85 48333

4/8/2016 13:20 422.9 422.9 422.25 422.55 37017

4/8/2016 13:15 422.85 423.25 422.6 422.9 51715

4/8/2016 13:10 422.55 423.15 422.35 422.9 73411

4/8/2016 13:05 422.5 422.75 422.15 422.55 41326

4/8/2016 13:00 423.2 423.2 422.15 422.4 53031

4/8/2016 12:55 422.55 423.3 422.4 423.2 55463

4/8/2016 12:50 422.8 423.1 422.55 422.6 52285

4/8/2016 12:45 422.8 422.95 422.3 422.8 48817

4/8/2016 12:40 422.3 422.8 422.1 422.8 53867

4/8/2016 12:35 422.85 423.3 422.2 422.3 84664

4/8/2016 12:30 422.45 423.1 422.15 422.9 71746

4/8/2016 12:25 422.1 422.45 421.85 422.45 40933

4/8/2016 12:20 422.35 422.65 422 422.1 41800

4/8/2016 12:15 422.55 423 422.2 422.4 55263

4/8/2016 12:10 421.75 422.85 421.75 422.5 92139

4/8/2016 12:05 421.6 422.15 421.6 421.95 33571

4/8/2016 12:00 422.05 422.2 421.5 421.65 82902

4/8/2016 11:55 421.5 422.1 421.5 422 39882

4/8/2016 11:50 422 422.05 420.95 421.55 61947


2/134

4/8/2016 11:45 421.65 422.1 421.35 422 74687

4/8/2016 11:40 421.85 422.2 421.2 421.65 95100

4/8/2016 11:35 421.5 422.6 421.5 421.85 83926

4/8/2016 11:30 421.4 422.35 421.1 421.5 65441

4/8/2016 11:25 421.6 421.8 421.25 421.7 29365

4/8/2016 11:20 421.3 421.8 421.1 421.6 43134

4/8/2016 11:15 421.4 422.05 421.25 421.3 469954/8/2016 11:10 422.4 422.4 421.3 421.4 77280

4/8/2016 11:05 422.7 422.95 422.1 422.4 58863

4/8/2016 11:00 422.75 423.4 422.55 422.7 58802

4/8/2016 10:55 422.7 423 422.55 422.95 40018

4/8/2016 10:50 423 423.15 422.5 422.8 51631

4/8/2016 10:45 423.2 423.25 422.5 423.15 52896

4/8/2016 10:40 423.1 423.95 423.1 423.2 40894

4/8/2016 10:35 423.85 424.15 423.1 423.1 53406

4/8/2016 10:30 423.75 424.25 423.65 423.85 53470

4/8/2016 10:25 423.7 424.2 423.5 423.8 789624/8/2016 10:20 423.6 424.75 423.5 423.7 132690

4/8/2016 10:15 422.75 423.7 422.75 423.7 83743

4/8/2016 10:10 423.05 423.1 422.35 422.85 60753

4/8/2016 10:05 423.85 423.9 422.95 423 111763

4/8/2016 10:00 422.4 424.05 422.4 423.7 218867

4/8/2016 9:55 421.05 422.65 421 422.55 170516

4/8/2016 9:50 421.05 421.3 420.05 421.15 76688

4/8/2016 9:45 421 421.45 420.75 421 42857

4/8/2016 9:40 420.95 421.6 420.7 421 80285

4/8/2016 9:35 421 421 420.25 420.6 96869

4/8/2016 9:30 421.3 421.95 420.75 420.85 113712

4/8/2016 9:25 422.1 422.1 420.5 421.3 202669

4/8/2016 9:20 423.25 423.8 421.9 422.15 168323

4/8/2016 9:15 426.95 427.05 422.1 423.35 262530

4/7/2016 15:25 425.7 426.8 425.5 426.05 83507

4/7/2016 15:20 426.35 426.55 425.6 425.65 81170

4/7/2016 15:15 425.95 426.85 425.1 426.4 198716

4/7/2016 15:10 427.8 428.25 425.1 425.9 163427

4/7/2016 15:05 428.25 428.9 427.45 427.75 82553

4/7/2016 15:00 427.2 428.65 427 428.25 71030

4/7/2016 14:55 427 427.95 426.75 427.2 60464

4/7/2016 14:50 428.9 428.95 426.5 427 122277

4/7/2016 14:45 429.2 429.35 428.85 428.9 39435

4/7/2016 14:40 429.25 429.4 429 429.05 27876

4/7/2016 14:35 429.15 429.75 429 429.25 26632

4/7/2016 14:30 429.15 429.75 428.8 429.15 48703

4/7/2016 14:25 429.75 430.1 428.6 429 56330

4/7/2016 14:20 429.75 429.95 429.5 429.75 19390


3/134

4/7/2016 14:15 429.8 430.25 429.1 429.75 31588

4/7/2016 14:10 430.25 430.3 429.8 429.8 40125

4/7/2016 14:05 430.15 430.5 429.7 430.25 21844

4/7/2016 14:00 430.7 430.8 429.7 430.15 44814

4/7/2016 13:55 430.9 431.35 430.5 430.65 51508

4/7/2016 13:50 430.3 431 430.15 430.9 47050

4/7/2016 13:45 430.45 430.6 430.05 430.3 261494/7/2016 13:40 430.55 430.6 430 430.6 51325

4/7/2016 13:35 429.3 430.5 429.3 430.5 50089

4/7/2016 13:30 429.35 429.85 429.2 429.3 35414

4/7/2016 13:25 429.2 429.95 429.2 429.35 27219

4/7/2016 13:20 429.7 430.1 429.2 429.2 21150

4/7/2016 13:15 430.25 430.4 429.5 429.7 26624

4/7/2016 13:10 429.8 430.9 429.25 430.25 33293

4/7/2016 13:05 430.55 430.65 429.85 429.85 38877

4/7/2016 13:00 431 431.25 430.45 430.55 41430

4/7/2016 12:55 430.4 431.5 430.3 431 812654/7/2016 12:50 429.85 430.4 429.2 430.4 25937

4/7/2016 12:45 429.4 430 429 429.85 26048

4/7/2016 12:40 429 429.5 428.9 429.4 33702

4/7/2016 12:35 429.95 430.1 429 429 69800

4/7/2016 12:30 430.35 430.35 429.75 430 69590

4/7/2016 12:25 430.25 430.5 429.95 430.35 56317

4/7/2016 12:20 430.15 430.85 430.05 430.25 27289

4/7/2016 12:15 430.6 430.7 430.05 430.1 25636

4/7/2016 12:10 429.6 430.75 429.1 430.6 50447

4/7/2016 12:05 429.9 430 429.2 429.6 32002

4/7/2016 12:00 429.65 430.2 429.05 430 48691

4/7/2016 11:55 430.85 431.2 429.7 429.75 70374

4/7/2016 11:50 431.5 431.65 430.25 430.65 101695

4/7/2016 11:45 429.35 431.55 429.35 431.4 168155

4/7/2016 11:40 429.45 430.1 429.05 429.7 114845

4/7/2016 11:35 427.6 429.9 427.5 429.4 138643

4/7/2016 11:30 426.75 427.65 426.7 427.55 126617

4/7/2016 11:25 427.6 428.05 425.95 426.75 158884

4/7/2016 11:20 428.4 428.4 427.55 427.55 19084

4/7/2016 11:15 427.7 428.4 427.5 428.4 27759

4/7/2016 11:10 428.05 428.45 427.5 427.7 18530

4/7/2016 11:05 427.8 428.15 427.4 428.05 13251

4/7/2016 11:00 428.4 428.5 427.5 427.65 31333

4/7/2016 10:55 428.25 428.5 428.1 428.4 19550

4/7/2016 10:50 428.7 428.75 428 428.1 30119

4/7/2016 10:45 427.45 429 427.1 428.7 78143

4/7/2016 10:40 427.95 427.95 426.7 427.3 59792

4/7/2016 10:35 427.8 428 427.4 427.95 48531


4/134

4/7/2016 10:30 427.75 428 427.1 427.8 48850

4/7/2016 10:25 427.95 428 427.25 427.7 27736

4/7/2016 10:20 426.5 427.95 426.25 427.9 75949

4/7/2016 10:15 427.6 427.95 425.55 426.5 126336

4/7/2016 10:10 427.05 428.45 427 427.6 52263

4/7/2016 10:05 428.5 428.6 427 427.05 50037

4/7/2016 10:00 429 429 428.15 428.5 427324/7/2016 9:55 428.2 429 427.4 428.9 70364

4/7/2016 9:50 428.9 429.2 428.15 428.2 55421

4/7/2016 9:45 428.3 428.9 428.2 428.85 75580

4/7/2016 9:40 427.75 428.3 426.5 428.3 147603

4/7/2016 9:35 429.55 429.7 427.5 427.75 169399

4/7/2016 9:30 431.25 431.6 429.25 429.6 97298

4/7/2016 9:25 431.15 431.6 430.8 431.15 164129

4/7/2016 9:20 429.45 431.75 428.5 431.1 309507

4/7/2016 9:15 427.8 429.7 427.6 429.35 409344

4/6/2016 15:25 425.05 427.4 425 426.55 3138194/6/2016 15:20 424.15 425.1 424.05 425 288719

4/6/2016 15:15 424.25 424.95 423.45 424.15 495141

4/6/2016 15:10 424.65 424.95 424.1 424.5 268107

4/6/2016 15:05 424.25 425.3 423.1 424.65 317694

4/6/2016 15:00 425.2 425.35 424.1 424.25 216922

4/6/2016 14:55 425.55 425.95 425.25 425.25 75324

4/6/2016 14:50 425.6 426.1 425.4 425.55 49633

4/6/2016 14:45 425.55 426.4 425.5 425.6 50165

4/6/2016 14:40 426.45 426.45 425.2 425.55 57729

4/6/2016 14:35 427.05 427.2 426.2 426.45 70849

4/6/2016 14:30 425.9 427.3 425.5 427.05 89473

4/6/2016 14:25 425.15 426.2 425.1 425.9 64930

4/6/2016 14:20 425.75 426 425.1 425.15 61317

4/6/2016 14:15 425.5 426 425 425.75 52111

4/6/2016 14:10 425.2 426.25 425 425.5 72259

4/6/2016 14:05 425.8 426.15 425 425.1 80876

4/6/2016 14:00 425.35 426.95 425.05 425.75 97937

4/6/2016 13:55 425.7 426.15 424.75 425.35 71529

4/6/2016 13:50 425.35 426.25 425 425.7 65081

4/6/2016 13:45 426.55 426.6 425 425.35 86070

4/6/2016 13:40 426.8 426.95 426.25 426.55 67822

4/6/2016 13:35 426.7 427 426.45 426.8 50763

4/6/2016 13:30 427.25 427.85 426.6 426.7 58819

4/6/2016 13:25 427.45 428.5 427.25 427.25 95902

4/6/2016 13:20 426.3 427.45 426.15 427.45 47988

4/6/2016 13:15 426.3 427.1 426 426.3 42580

4/6/2016 13:10 426.6 427.15 426.3 426.3 56424

4/6/2016 13:05 426.65 426.85 426 426.6 48230


5/134

4/6/2016 13:00 425.6 427.3 425.2 426.65 82125

4/6/2016 12:55 425.5 425.9 424.8 425.5 90366

4/6/2016 12:50 425.5 426.05 425.25 425.5 107347

4/6/2016 12:45 425.15 425.75 425.05 425.5 51961

4/6/2016 12:40 425.3 425.85 425.05 425.1 48564

4/6/2016 12:35 425.05 425.4 424.4 425.3 69856

4/6/2016 12:30 426.65 426.65 424.7 425.1 1341594/6/2016 12:25 426.95 426.95 426.55 426.7 35351

4/6/2016 12:20 426.75 427.4 426.7 426.95 70048

4/6/2016 12:15 426.7 427 425.85 426.75 76574

4/6/2016 12:10 426.5 427.2 426.3 426.7 68118

4/6/2016 12:05 428.15 428.3 426.25 426.5 169898

4/6/2016 12:00 427.9 428.95 427.9 428.15 70478

4/6/2016 11:55 427.95 427.95 427.3 427.9 83621

4/6/2016 11:50 427.8 428.35 427.75 427.95 55403

4/6/2016 11:45 427.9 428.3 427.75 427.8 62612

4/6/2016 11:40 427.4 427.95 427.3 427.9 630064/6/2016 11:35 427.65 428 427.15 427.4 60286

4/6/2016 11:30 427.6 428.4 427.15 427.65 106938

4/6/2016 11:25 426.45 428 426 427.7 95437

4/6/2016 11:20 426.55 427 426.45 426.45 58274

4/6/2016 11:15 426.2 426.6 425.5 426.55 52529

4/6/2016 11:10 425.75 426.35 424.65 426.25 137244

4/6/2016 11:05 427.65 427.7 425.65 425.75 91622

4/6/2016 11:00 427.7 427.8 426.6 427.65 96864

4/6/2016 10:55 428.3 428.3 427.5 427.7 61736

4/6/2016 10:50 428.35 428.75 428.2 428.3 51601

4/6/2016 10:45 428.95 429.3 428.45 428.45 47117

4/6/2016 10:40 429 429.25 428.35 428.95 52893

4/6/2016 10:35 428.35 429 428 429 67129

4/6/2016 10:30 429.45 429.45 428.25 428.35 59181

4/6/2016 10:25 428.5 429.45 428.2 429.45 74300

4/6/2016 10:20 428.7 428.75 427.3 428.5 139744

4/6/2016 10:15 430.2 430.25 428.4 428.7 196225

4/6/2016 10:10 431.2 431.6 430 430.2 82646

4/6/2016 10:05 432.3 433 431 431.2 90370

4/6/2016 10:00 433.45 433.7 432.1 432.3 85330

4/6/2016 9:55 434.5 434.85 433.35 433.45 45913

4/6/2016 9:50 433.85 434.7 433.5 434.5 63664

4/6/2016 9:45 434.7 434.7 433 433.85 67511

4/6/2016 9:40 434.9 435.45 434 434.7 87593

4/6/2016 9:35 434.1 434.9 433.4 434.9 69498

4/6/2016 9:30 433.7 434.65 432.85 434.25 119055

4/6/2016 9:25 435.85 436.15 433.65 433.75 158732

4/6/2016 9:20 433.9 436 433.6 436 175691


6/134

4/6/2016 9:15 433.8 434.3 432 433.45 200971

4/5/2016 15:25 432.1 432.3 431 431.3 190739

4/5/2016 15:20 432.35 432.7 431.5 432.1 167974

4/5/2016 15:15 432.9 433.45 432 432.4 291809

4/5/2016 15:10 432.4 432.9 432 432.9 203262

4/5/2016 15:05 433.15 433.7 432.3 432.45 163872

4/5/2016 15:00 434.6 434.7 433.1 433.15 2198894/5/2016 14:55 434.8 435.75 434.6 435.2 149881

4/5/2016 14:50 434.4 435 434.35 434.8 91884

4/5/2016 14:45 434.8 435.05 434.4 434.4 94404

4/5/2016 14:40 434.7 435.6 434.45 434.75 150254

4/5/2016 14:35 433.15 435 433.1 434.7 152322

4/5/2016 14:30 433.8 433.85 432.75 433.4 117825

4/5/2016 14:25 433.65 434 433.1 433.85 68303

4/5/2016 14:20 433 434 432.8 434 97867

4/5/2016 14:15 433.4 434 433 433.05 123988

4/5/2016 14:10 432.75 433.6 432.25 433.6 1213474/5/2016 14:05 433.55 433.65 432.5 432.75 68518

4/5/2016 14:00 432.4 433.75 432.15 433.7 104938

4/5/2016 13:55 433.45 433.7 432.25 432.45 93370

4/5/2016 13:50 434.25 434.55 432.6 433.3 136598

4/5/2016 13:45 434.75 434.8 433.45 434.25 218177

4/5/2016 13:40 435.7 435.85 434.7 434.7 136204

4/5/2016 13:35 436 436.2 434.55 435.5 208099

4/5/2016 13:30 437.45 437.45 435.2 436 241397

4/5/2016 13:25 436.3 437.45 435.5 437.45 166659

4/5/2016 13:20 437.3 437.5 436.2 436.3 142152

4/5/2016 13:15 437.65 438.75 436.85 437.3 186496

4/5/2016 13:10 436.75 437.65 436.75 437.65 75391

4/5/2016 13:05 436.65 437.5 436.5 436.7 56417

4/5/2016 13:00 438 438 436.55 436.65 106569

4/5/2016 12:55 437.8 438.15 436.4 437.7 84486

4/5/2016 12:50 436.75 438.5 436.4 437.95 97492

4/5/2016 12:45 436.9 437.5 436.15 436.7 122464

4/5/2016 12:40 437.8 438.5 436.7 437 89306

4/5/2016 12:35 436.4 439 436.4 437.8 137401

4/5/2016 12:30 439.5 439.55 436 436.5 311966

4/5/2016 12:25 439.65 440 439 439.55 92774

4/5/2016 12:20 440.65 440.85 438.4 439.65 102517

4/5/2016 12:15 440 440.9 439.8 440.55 79479

4/5/2016 12:10 439.5 440.4 438.8 440 120850

4/5/2016 12:05 438.75 440 438.55 439.7 152736

4/5/2016 12:00 440.6 440.6 438.1 438.65 200841

4/5/2016 11:55 441.5 441.6 440 440.6 164606

4/5/2016 11:50 442.35 442.45 441.5 441.5 81593


7/134

4/5/2016 11:45 441.9 443.6 441.8 442.4 141712

4/5/2016 11:40 441.75 441.85 440.6 441.85 98221

4/5/2016 11:35 441 442.9 440.6 441.9 237841

4/5/2016 11:30 439.5 441.1 438.5 440.95 301113

4/5/2016 11:25 441.35 441.75 437 439.55 560718

4/5/2016 11:20 444.7 444.95 440.8 441.45 275863

4/5/2016 11:15 446.2 446.95 444.1 444.65 2060024/5/2016 11:10 448.55 449.5 446.2 446.2 335888

4/5/2016 11:05 444 448.8 443.85 448.25 613820

4/5/2016 11:00 445.4 445.4 437.45 443.85 952724

4/5/2016 10:55 445.1 445.7 444.7 445.4 100222

4/5/2016 10:50 444 445.8 443.9 445.05 120424

4/5/2016 10:45 444.8 445 443.8 444 192898

4/5/2016 10:40 446 446.15 444.3 444.85 117332

4/5/2016 10:35 445.9 446.1 445.7 445.9 56438

4/5/2016 10:30 446.35 446.4 445.55 445.9 89694

4/5/2016 10:25 445.8 446.35 445.65 446.35 566974/5/2016 10:20 446 446 445.5 445.8 58599

4/5/2016 10:15 446.85 446.85 445.55 446 101968

4/5/2016 10:10 446.5 447 446.45 446.85 49246

4/5/2016 10:05 447 447.4 446.55 446.55 58423

4/5/2016 10:00 447.45 447.65 446.25 447 89659

4/5/2016 9:55 447.45 447.8 447.15 447.5 59495

4/5/2016 9:50 447.35 448.1 447.1 447.5 110489

4/5/2016 9:45 446.7 448 446.5 447.4 141723

4/5/2016 9:40 446.6 447 446.55 446.7 62785

4/5/2016 9:35 446.2 447.4 445.65 446.5 133681

4/5/2016 9:30 444.3 446.5 444.15 446.15 193838

4/5/2016 9:25 444.45 444.5 444 444.25 59024

4/5/2016 9:20 444.1 444.5 444 444.35 131392

4/5/2016 9:15 443.25 444.7 442.85 444.15 202653

4/4/2016 15:25 445.15 445.5 444.85 445.2 137342

4/4/2016 15:20 445.35 445.45 444.5 445 156934

4/4/2016 15:15 445.35 445.45 443.25 445.1 259985

4/4/2016 15:10 444.7 445.5 444.35 445.35 161445

4/4/2016 15:05 444.25 444.95 444.05 444.55 105248

4/4/2016 15:00 444.15 445 443.8 444 150410

4/4/2016 14:55 443.75 444.2 443.2 443.7 72991

4/4/2016 14:50 443.05 444.4 443 443.75 73905

4/4/2016 14:45 443.2 444 443 443.05 53169

4/4/2016 14:40 443.1 443.4 442.7 443.2 59281

4/4/2016 14:35 443.6 443.65 443.1 443.45 31200

4/4/2016 14:30 443.4 443.85 443 443.6 28103

4/4/2016 14:25 444.4 444.5 443.1 443.25 23264

4/4/2016 14:20 444.2 444.5 444.05 444.5 31072


8/134

4/4/2016 14:15 444.5 444.7 443.75 444.2 44652

4/4/2016 14:10 443 444.8 443 444.5 41350

4/4/2016 14:05 443.55 443.9 443 443 20764

4/4/2016 14:00 443.5 443.95 443.3 443.65 23195

4/4/2016 13:55 443.3 444.05 442.85 443.5 44128

4/4/2016 13:50 443.35 443.75 443.05 443.3 21872

4/4/2016 13:45 442.7 443.5 442.55 443.35 432474/4/2016 13:40 442.95 443.7 442.55 442.75 135684

4/4/2016 13:35 442.6 443.05 442.5 442.95 79169

4/4/2016 13:30 442.75 443 442.1 442.65 42853

4/4/2016 13:25 442.75 443.35 442.6 442.75 64555

4/4/2016 13:20 442.65 443 442.1 443 111144

4/4/2016 13:15 442.9 443.5 442.55 442.7 117623

4/4/2016 13:10 442.9 443 442.5 442.9 85672

4/4/2016 13:05 443.5 444 442.2 442.9 140839

4/4/2016 13:00 444.35 444.75 443.4 443.5 51922

4/4/2016 12:55 443.85 445.5 443.85 444.55 709204/4/2016 12:50 443 444 442.85 444 70089

4/4/2016 12:45 442.85 443.85 442.2 443.1 78167

4/4/2016 12:40 444.05 444.3 442.7 442.85 103237

4/4/2016 12:35 444.65 445.2 443.65 444.2 72487

4/4/2016 12:30 444.95 445.5 444.6 444.95 66233

4/4/2016 12:25 444.85 445.65 444.85 445 43772

4/4/2016 12:20 444.9 445.8 444.6 444.85 74225

4/4/2016 12:15 446 446.5 444.55 444.9 117819

4/4/2016 12:10 446.8 447 446 446.1 37177

4/4/2016 12:05 447.6 447.85 447 447.1 52156

4/4/2016 12:00 446.55 447.9 446.5 447.6 71817

4/4/2016 11:55 446.6 447 446.4 446.55 98184

4/4/2016 11:50 446.5 446.9 446.5 446.6 41682

4/4/2016 11:45 446.1 446.95 445.75 446.5 96386

4/4/2016 11:40 446.8 447 445.8 446.25 55019

4/4/2016 11:35 447.4 447.6 446.6 446.8 30863

4/4/2016 11:30 447.35 447.9 447.3 447.4 13294

4/4/2016 11:25 447.6 448 447.3 447.35 20633

4/4/2016 11:20 447.4 448.35 447.25 447.6 22163

4/4/2016 11:15 448.35 448.45 447.15 447.3 21352

4/4/2016 11:10 446.85 448.45 446.7 448.3 35379

4/4/2016 11:05 447.75 448 446.6 446.6 24995

4/4/2016 11:00 447.35 448.1 447.35 447.75 18038

4/4/2016 10:55 447.6 448.15 447.05 447.35 28521

4/4/2016 10:50 446.9 448 446.8 447.6 47347

4/4/2016 10:45 446.8 447.1 445.55 446.8 105254

4/4/2016 10:40 447.1 448.1 446.65 446.8 56395

4/4/2016 10:35 448.45 448.55 447.1 447.1 42929


9/134

4/4/2016 10:30 446.85 448.4 446.85 448.25 43438

4/4/2016 10:25 447.2 447.7 446.65 446.85 57047

4/4/2016 10:20 447.8 448.6 447.1 447.2 61330

4/4/2016 10:15 448.55 449 447.45 447.8 67795

4/4/2016 10:10 449.9 450 448.1 448.55 75653

4/4/2016 10:05 449.85 450 449.65 450 42552

4/4/2016 10:00 449.9 450 449.7 449.85 473164/4/2016 9:55 450.05 450.45 449.85 449.95 92932

4/4/2016 9:50 449.95 450.3 449.75 450.05 67449

4/4/2016 9:45 450.05 450.3 449.8 449.95 75571

4/4/2016 9:40 449.05 450.1 448.8 450.1 57181

4/4/2016 9:35 449.6 450 449 449 76161

4/4/2016 9:30 449.5 449.9 449.1 449.55 63528

4/4/2016 9:25 449.6 450.3 449.4 449.4 98504

4/4/2016 9:20 450.25 450.5 448.6 449.65 131434

4/4/2016 9:15 451.35 451.55 449.8 450.35 251384

4/1/2016 15:25 449.45 449.8 449.05 449.55 2291904/1/2016 15:20 449.5 449.85 449.25 449.5 171108

4/1/2016 15:15 449.85 450.05 448.9 449.5 262070

4/1/2016 15:10 450.3 450.6 449.65 450 156144

4/1/2016 15:05 450.8 451.15 450.25 450.3 172634

4/1/2016 15:00 449.75 450.85 449.75 450.7 157180

4/1/2016 14:55 449.5 450 449.1 449.75 99292

4/1/2016 14:50 450.05 450.6 449.3 449.5 127582

4/1/2016 14:45 450.1 450.65 449.85 450.05 92681

4/1/2016 14:40 450.65 451 449.95 450.1 111054

4/1/2016 14:35 450 451 449.6 450.65 117362

4/1/2016 14:30 449.8 450.8 449.8 450 119906

4/1/2016 14:25 449.75 450 449 449.8 118298

4/1/2016 14:20 450.75 450.8 449.4 449.85 60284

4/1/2016 14:15 449.05 451.15 449.05 450.95 101251

4/1/2016 14:10 451.6 451.85 449.5 449.65 191148

4/1/2016 14:05 450.25 451.8 450.15 451.55 116376

4/1/2016 14:00 450.95 451.4 450.25 450.25 254871

4/1/2016 13:55 448.55 451.5 448.15 450.9 482421

4/1/2016 13:50 447.5 448.8 447.5 448.55 59062

4/1/2016 13:45 448 448.75 447.5 447.5 32522

4/1/2016 13:40 448.45 448.6 447.55 448 29468

4/1/2016 13:35 448 448.95 447.6 448.45 72251

4/1/2016 13:30 447.6 448.85 447.1 448.1 76594

4/1/2016 13:25 447.3 448.3 446.7 447.6 112453

4/1/2016 13:20 448.65 448.65 447.15 447.4 46295

4/1/2016 13:15 448.7 449 447.7 448.75 37570

4/1/2016 13:10 448.15 449.5 448.15 448.7 108790

4/1/2016 13:05 446.9 448.65 446.75 448.3 74799


10/134

4/1/2016 13:00 447 447.25 446.15 446.9 45052

4/1/2016 12:55 446.3 448.15 446.25 447 86140

4/1/2016 12:50 446.2 446.9 445.55 446.3 113737

4/1/2016 12:45 446.75 446.95 445.7 446.5 163967

4/1/2016 12:40 446.25 447.4 445.55 446.75 114951

4/1/2016 12:35 447.35 447.8 445.8 446.25 213370

4/1/2016 12:30 448.05 448.25 447 447.3 1637284/1/2016 12:25 448 448.2 447.8 448.05 74787

4/1/2016 12:20 448 448.4 447.6 447.85 125135

4/1/2016 12:15 449.35 449.4 447.55 448 214599

4/1/2016 12:10 449.6 450.15 449.2 449.35 96859

4/1/2016 12:05 448 450.35 448 449.8 274870

4/1/2016 12:00 448 448.4 447.75 448 115394

4/1/2016 11:55 447.9 448.8 447.8 448 137482

4/1/2016 11:50 447.75 448.35 447.5 447.9 100411

4/1/2016 11:45 445.45 448.7 445.45 447.75 233781

4/1/2016 11:40 444.75 445.7 444.65 445.45 812354/1/2016 11:35 444.9 445.5 444.4 444.75 76228

4/1/2016 11:30 445.35 445.5 444.7 444.8 50791

4/1/2016 11:25 445.6 446 445.35 445.4 30175

4/1/2016 11:20 445 446 444.85 445.6 51899

4/1/2016 11:15 445.15 445.75 444.95 445 77885

4/1/2016 11:10 446.15 446.25 445 445.2 51840

4/1/2016 11:05 446 446.75 446 446.15 67268

4/1/2016 11:00 445.95 446 444.85 446 29636

4/1/2016 10:55 445 445.95 444.85 445.95 38452

4/1/2016 10:50 445.05 445.25 444.7 445 38438

4/1/2016 10:45 445.35 445.4 444 445.05 44442

4/1/2016 10:40 445.7 445.8 444.45 445.45 65241

4/1/2016 10:35 446 446 445.45 445.7 36182

4/1/2016 10:30 445.35 446.25 445 446 70031

4/1/2016 10:25 445.8 446.3 445.2 445.35 85018

4/1/2016 10:20 445.85 446.7 445.85 445.85 80060

4/1/2016 10:15 445.25 446.95 444.7 445.85 115980

4/1/2016 10:10 443.8 445.5 443.5 445.2 77919

4/1/2016 10:05 443.5 444.5 443.5 443.75 40585

4/1/2016 10:00 444.15 444.35 443.55 443.6 81429

4/1/2016 9:55 444.7 445.75 443.75 444.05 197062

4/1/2016 9:50 441.5 444.95 441.5 444.7 220819

4/1/2016 9:45 441.4 441.5 440.3 441.5 183909

4/1/2016 9:40 441.45 441.8 441.1 441.3 74315

4/1/2016 9:35 442 442 441.4 441.5 105931

4/1/2016 9:30 441.75 442.25 441.45 442 74966

4/1/2016 9:25 441.45 442.4 441.25 441.7 68434

4/1/2016 9:20 443.3 443.4 441.1 441.45 180180


11/134

4/1/2016 9:15 440.9 444.35 440.6 443.65 359442

3/31/2016 15:25 447.15 448.7 445.5 445.5 645043

3/31/2016 15:20 444.2 447.8 444 446.35 832415

3/31/2016 15:15 443.55 444.5 443.55 444.15 777075

3/31/2016 15:10 443.05 444.6 442.95 443.55 747696

3/31/2016 15:05 443 443.75 441.35 443.05 773698

3/31/2016 15:00 439.4 443.8 439.4 442.9 8248013/31/2016 14:55 439.8 439.95 438.2 439.55 337609

3/31/2016 14:50 440.4 440.6 439.5 439.85 151006

3/31/2016 14:45 440.45 440.65 439.35 440.25 267431

3/31/2016 14:40 438.8 441.3 438.8 440.4 314770

3/31/2016 14:35 440.8 441 438.55 438.9 282169

3/31/2016 14:30 442.95 443.5 440.15 440.85 248277

3/31/2016 14:25 443.8 444.25 442.3 442.95 137663

3/31/2016 14:20 444.4 444.5 443.5 443.8 105142

3/31/2016 14:15 444.85 446.3 444.5 444.5 104522

3/31/2016 14:10 445 445.5 444.5 444.85 791693/31/2016 14:05 444.9 445.35 443.7 444.9 189300

3/31/2016 14:00 445.4 446 444.8 444.9 103065

3/31/2016 13:55 445.9 446.1 445.5 445.5 123374

3/31/2016 13:50 445.75 446.85 445.5 445.95 139116

3/31/2016 13:45 445.4 446 445.25 445.75 125860

3/31/2016 13:40 444.8 445.4 444.45 445.4 119154

3/31/2016 13:35 444.4 445 444.35 444.8 96692

3/31/2016 13:30 445.1 445.2 444.2 444.4 50562

3/31/2016 13:25 444.1 445.25 444 445.1 113405

3/31/2016 13:20 443.95 444.2 443.85 444.2 136551

3/31/2016 13:15 444.8 444.85 443.9 443.95 82157

3/31/2016 13:10 444.8 445 443.65 444.8 77168

3/31/2016 13:05 444 445 443.95 444.8 81590

3/31/2016 13:00 443.9 444 442.9 443.95 121321

3/31/2016 12:55 444.9 445.2 443.9 443.95 80952

3/31/2016 12:50 444.95 445.2 444.2 444.85 73587

3/31/2016 12:45 445.25 445.3 444.9 444.95 87990

3/31/2016 12:40 445.35 445.5 445.2 445.3 82794

3/31/2016 12:35 444.95 445.5 444.75 445.35 71048

3/31/2016 12:30 445 445 444.65 444.9 73941

3/31/2016 12:25 445.1 445.8 444.85 444.95 126712

3/31/2016 12:20 444.4 445.15 444.35 445.15 98001

3/31/2016 12:15 444 444.45 443.95 444.4 111151

3/31/2016 12:10 443.9 444.15 443.75 443.95 61636

3/31/2016 12:05 444.2 444.35 443.8 443.9 62719

3/31/2016 12:00 444 444.3 443.95 444.2 50637

3/31/2016 11:55 443.9 444.4 443.8 444 61267

3/31/2016 11:50 445 445.15 443.6 443.9 87605


12/134

3/31/2016 11:45 444.95 445.45 444.4 445 68872

3/31/2016 11:40 444.45 445 444.3 444.9 54131

3/31/2016 11:35 444.75 444.8 443.9 444.45 82168

3/31/2016 11:30 444.4 445.5 444.35 444.75 79019

3/31/2016 11:25 445.55 445.8 444.2 444.5 79105

3/31/2016 11:20 445.7 445.8 445.3 445.55 81932

3/31/2016 11:15 445.95 446.15 445.3 445.75 735323/31/2016 11:10 445.3 446.45 445.25 445.95 174508

3/31/2016 11:05 444.25 445.5 444.15 445.3 108359

3/31/2016 11:00 443.7 444.45 443.4 444.2 63042

3/31/2016 10:55 444.15 445.05 443.7 443.7 207528

3/31/2016 10:50 444.25 444.35 443.95 444.1 74319

3/31/2016 10:45 443.85 444.25 443.55 444.25 55725

3/31/2016 10:40 444.15 444.2 443.5 443.85 57189

3/31/2016 10:35 444 444.2 443.6 444.15 57806

3/31/2016 10:30 444.3 444.35 443.6 444 56973

3/31/2016 10:25 444.15 444.45 444.05 444.25 574053/31/2016 10:20 444.8 444.85 444 444.15 76055

3/31/2016 10:15 444.7 445.3 444.2 444.75 104353

3/31/2016 10:10 444.65 445.9 444.25 444.65 176886

3/31/2016 10:05 444.4 444.9 444 444.65 94070

3/31/2016 10:00 444.25 444.5 444.25 444.45 84315

3/31/2016 9:55 443.8 444.3 443.8 444.3 93684

3/31/2016 9:50 444.2 444.25 443.75 443.8 62470

3/31/2016 9:45 442.45 444.2 442.45 444.2 89522

3/31/2016 9:40 443.45 443.5 442.4 442.5 101228

3/31/2016 9:35 443.7 444.3 443.45 443.45 82970

3/31/2016 9:30 443.6 444.25 443.55 443.7 108393

3/31/2016 9:25 445.2 445.2 443.55 443.6 138161

3/31/2016 9:20 444.85 445.95 444.8 445.05 303406

3/31/2016 9:15 443.65 444.85 442.5 444.85 396270

3/30/2016 15:25 444.5 444.8 443.5 444.25 142730

3/30/2016 15:20 443.95 444.9 443.8 444.5 229864

3/30/2016 15:15 444.45 444.5 443.5 443.95 338666

3/30/2016 15:10 444.25 444.7 444.15 444.45 253195

3/30/2016 15:05 443.95 444.45 443.6 444.3 190060

3/30/2016 15:00 444.8 445 443.55 443.95 314738

3/30/2016 14:55 444.25 444.9 443.95 444.8 295847

3/30/2016 14:50 443.6 444.5 443.4 444.3 216997

3/30/2016 14:45 442.9 444 442.9 443.5 295411

3/30/2016 14:40 443.05 443.4 442.85 443 160079

3/30/2016 14:35 443 443.5 442.85 443.05 101141

3/30/2016 14:30 443.35 443.6 442.85 443 80998

3/30/2016 14:25 442.95 443.4 442.45 443.35 93973

3/30/2016 14:20 443.8 443.9 442.45 442.95 154964


13/134

3/30/2016 14:15 442.75 444.5 442.7 443.75 131995

3/30/2016 14:10 442.9 443.2 442.45 442.75 110810

3/30/2016 14:05 443.45 443.85 442.7 442.9 146475

3/30/2016 14:00 444.6 445 443.3 443.35 143302

3/30/2016 13:55 444.95 445.65 444.5 444.65 287292

3/30/2016 13:50 443 444.85 442.9 444.85 377606

3/30/2016 13:45 441.25 443 441.1 443 1867603/30/2016 13:40 441.45 441.85 441.2 441.25 98696

3/30/2016 13:35 441.35 442 441.05 441.65 164550

3/30/2016 13:30 440.55 441.6 440.5 441.35 171251

3/30/2016 13:25 440.25 441 440.15 440.5 125631

3/30/2016 13:20 439.5 440.45 439.1 440.25 124292

3/30/2016 13:15 439.2 440.95 439.1 439.65 255802

3/30/2016 13:10 438.35 440 438 439.15 233347

3/30/2016 13:05 438.25 438.9 438.05 438.35 107743

3/30/2016 13:00 437.45 438.5 437.35 438.2 114500

3/30/2016 12:55 437.7 438 437.3 437.45 1276153/30/2016 12:50 436.95 437.65 436.65 437.5 76434

3/30/2016 12:45 436.5 437.2 436.25 436.95 73895

3/30/2016 12:40 436.4 436.65 436 436.5 75411

3/30/2016 12:35 436.95 437 436.2 436.4 103951

3/30/2016 12:30 436.25 437.2 435.95 436.95 199879

3/30/2016 12:25 435.5 436.4 435.45 436 202502

3/30/2016 12:20 434.65 435.9 434.6 435.45 175147

3/30/2016 12:15 433.6 435 433.6 435 171460

3/30/2016 12:10 433.85 434 433.2 433.6 130246

3/30/2016 12:05 433.9 434 433.55 433.85 40637

3/30/2016 12:00 434.1 434.2 433.6 433.9 44107

3/30/2016 11:55 433.95 434.4 433.85 434.1 97017

3/30/2016 11:50 434 434 433.55 434 73071

3/30/2016 11:45 433.95 434 433.65 434 48890

3/30/2016 11:40 433.7 434 433.55 433.9 65001

3/30/2016 11:35 434.2 434.2 433.8 433.8 64368

3/30/2016 11:30 434.35 434.5 434 434.15 49634

3/30/2016 11:25 434 434.45 433.95 434.35 61360

3/30/2016 11:20 433.85 434.2 433.7 433.95 86855

3/30/2016 11:15 434.35 434.35 433.8 433.85 75918

3/30/2016 11:10 434.7 434.9 433.85 434.25 102135

3/30/2016 11:05 434.4 434.65 433.8 434.65 83512

3/30/2016 11:00 434 434.5 433.95 434.4 65552

3/30/2016 10:55 433.7 434 433.7 434 47996

3/30/2016 10:50 433.2 434 433.05 433.8 46717

3/30/2016 10:45 433.35 433.6 433.1 433.2 52892

3/30/2016 10:40 433.65 433.85 433.2 433.35 53224

3/30/2016 10:35 433.85 434.1 433.6 433.7 42816


14/134

3/30/2016 10:30 434 434 433.65 433.85 47638

3/30/2016 10:25 434.1 434.35 433.8 434 47249

3/30/2016 10:20 434.1 434.4 434.1 434.2 41408

3/30/2016 10:15 434.35 434.6 434 434.1 51010

3/30/2016 10:10 433.95 434.3 433.5 434.1 62510

3/30/2016 10:05 434.35 434.85 433.85 433.95 92542

3/30/2016 10:00 434.1 434.5 433.95 434.35 648823/30/2016 9:55 433.5 434.25 433.35 434.1 112190

3/30/2016 9:50 433.45 433.6 433 433.5 78626

3/30/2016 9:45 433 433.7 432.75 433.45 69636

3/30/2016 9:40 432.55 433.25 432.5 432.95 69965

3/30/2016 9:35 433.65 433.9 432.55 432.55 90017

3/30/2016 9:30 433 433.7 432.85 433.6 82695

3/30/2016 9:25 433.3 433.55 432.1 433 80348

3/30/2016 9:20 434 434.4 433 433.3 104237

3/30/2016 9:15 433.55 435.5 433.35 434.1 264674

3/29/2016 15:25 429.5 430 428.85 429 1178353/29/2016 15:20 430.45 430.45 429.15 429.55 134447

3/29/2016 15:15 429.4 430.55 429.25 430.2 225085

3/29/2016 15:10 428.95 429.5 428.6 429.3 183468

3/29/2016 15:05 428.5 429.45 428.05 428.95 166610

3/29/2016 15:00 430.8 430.85 428.4 428.5 167465

3/29/2016 14:55 431.55 431.85 430.7 430.8 74161

3/29/2016 14:50 431.8 431.95 430.85 431.55 60345

3/29/2016 14:45 431.25 431.9 431.05 431.8 62664

3/29/2016 14:40 430.95 431.7 430.85 431.35 78272

3/29/2016 14:35 431.65 431.9 430.25 431 98566

3/29/2016 14:30 432.05 432.9 431.5 431.65 120379

3/29/2016 14:25 430.85 432.05 430.55 432.05 150193

3/29/2016 14:20 431 431.45 430.75 430.75 84931

3/29/2016 14:15 430.4 431.5 430.2 431 153630

3/29/2016 14:10 429 430.4 428.65 430.4 78532

3/29/2016 14:05 429 429.3 428.7 429 56529

3/29/2016 14:00 428.65 428.95 428.15 428.95 55500

3/29/2016 13:55 429 429.25 428.5 428.55 59493

3/29/2016 13:50 428.75 429.4 428.3 429 59937

3/29/2016 13:45 427.25 428.7 427.25 428.7 59691

3/29/2016 13:40 428.15 428.25 427.1 427.5 62964

3/29/2016 13:35 428.6 428.9 428 428.15 32354

3/29/2016 13:30 428.9 429.25 428.5 428.6 43247

3/29/2016 13:25 428.45 428.95 428 428.9 68518

3/29/2016 13:20 429 429 428.45 428.45 37550

3/29/2016 13:15 428.75 429.25 428.7 428.95 48938

3/29/2016 13:10 429 429 428 428.75 77068

3/29/2016 13:05 429.9 430 428.75 429 54217


15/134

3/29/2016 13:00 429.45 429.9 428.65 429.9 74609

3/29/2016 12:55 430.15 430.5 429.4 429.4 68642

3/29/2016 12:50 428.75 430.2 428.6 430.1 129932

3/29/2016 12:45 429.15 429.5 428.4 428.75 70565

3/29/2016 12:40 429.65 430.45 429 429.15 153540

3/29/2016 12:35 428 430 427.6 429.65 181251

3/29/2016 12:30 427.85 428 427.55 428 637213/29/2016 12:25 427.9 428 427.7 427.85 47009

3/29/2016 12:20 427.95 428 427.35 427.9 42777

3/29/2016 12:15 427.25 428 427.15 427.95 36294

3/29/2016 12:10 427.5 427.8 427 427.25 51112

3/29/2016 12:05 427.45 427.8 427.25 427.5 28308

3/29/2016 12:00 427.3 427.75 427.05 427.45 41888

3/29/2016 11:55 428.35 428.35 427 427.3 60740

3/29/2016 11:50 428 428.5 427.3 428.35 45395

3/29/2016 11:45 427.3 428.75 427.3 428 78212

3/29/2016 11:40 427.65 427.65 426.85 427.3 1012503/29/2016 11:35 427.2 427.8 427 427.6 66465

3/29/2016 11:30 426.1 427 426 427 87285

3/29/2016 11:25 426.35 426.6 425.5 426.1 120876

3/29/2016 11:20 426.2 426.7 425.95 426.5 45196

3/29/2016 11:15 425 426.7 425 426.2 87694

3/29/2016 11:10 425.2 425.75 424.7 425 133811

3/29/2016 11:05 426.8 427.2 424.9 425 117977

3/29/2016 11:00 426.25 427 426 426.9 76885

3/29/2016 10:55 426.55 426.6 425.55 426 70905

3/29/2016 10:50 426.6 427 426.5 426.55 51773

3/29/2016 10:45 427.7 427.8 426.6 426.6 43195

3/29/2016 10:40 427.95 428 426.7 427.6 65894

3/29/2016 10:35 428.35 428.6 427.75 427.95 38714

3/29/2016 10:30 428.2 428.75 428.05 428.25 73224

3/29/2016 10:25 427.75 428.2 427.7 428.2 36485

3/29/2016 10:20 427.85 428.4 427.6 427.75 54992

3/29/2016 10:15 427.5 428.3 427.35 428 87852

3/29/2016 10:10 426.85 428.4 426.85 427.5 70764

3/29/2016 10:05 427.85 428 426.6 426.85 130172

3/29/2016 10:00 428.35 428.95 427.7 427.85 84169

3/29/2016 9:55 429.7 429.95 427.95 428.35 102469

3/29/2016 9:50 430.25 430.5 429.45 429.65 72526

3/29/2016 9:45 429.6 430.8 429.5 430.25 79107

3/29/2016 9:40 429.15 430.4 429.05 429.6 92662

3/29/2016 9:35 429.9 430 428.65 429.15 88633

3/29/2016 9:30 428.6 429.95 428.4 429.9 147579

3/29/2016 9:25 427.95 428.8 427.55 428.5 132159

3/29/2016 9:20 426.25 428.2 424.7 427.85 189265


16/134

3/29/2016 9:15 423.25 427 422.5 426.25 274062

3/28/2016 15:25 426.4 426.95 425.45 425.5 161438

3/28/2016 15:20 424.45 426.75 423.7 426.5 265568

3/28/2016 15:15 422.1 424.5 421.95 424.45 341972

3/28/2016 15:10 421.8 422.4 421.5 422.3 297019

3/28/2016 15:05 420.95 422.25 420.9 421.8 276605

3/28/2016 15:00 421.1 421.45 419.8 420.75 2365923/28/2016 14:55 424.5 424.7 420.85 421 475407

3/28/2016 14:50 423.9 424.75 423.8 424.5 592048

3/28/2016 14:45 425 425 423 423.9 238133

3/28/2016 14:40 427.2 427.2 424.65 425 309423

3/28/2016 14:35 427.85 428.1 426.5 427 201979

3/28/2016 14:30 429.35 429.8 427.65 427.85 130427

3/28/2016 14:25 429.05 430 428.8 429.75 106693

3/28/2016 14:20 429.45 430 428.7 429.2 130393

3/28/2016 14:15 430.2 430.7 429 429.25 112552

3/28/2016 14:10 429.8 430.75 429.5 430.2 1183603/28/2016 14:05 430.6 430.85 429.55 429.85 127412

3/28/2016 14:00 431.9 432 430.6 430.6 92183

3/28/2016 13:55 432.65 432.8 429.7 431.9 244221

3/28/2016 13:50 433.5 433.7 431.85 432.85 176672

3/28/2016 13:45 433.8 434.15 433.5 433.7 100375

3/28/2016 13:40 433.95 434.4 433.45 433.8 107336

3/28/2016 13:35 434.05 434.35 433.45 433.95 131622

3/28/2016 13:30 435 435 434.05 434.05 71502

3/28/2016 13:25 435.4 435.4 434.5 434.95 232068

3/28/2016 13:20 435 435.55 434.6 435.5 123800

3/28/2016 13:15 434.15 435.1 434.05 434.9 109542

3/28/2016 13:10 435 435 434.05 434.15 73180

3/28/2016 13:05 435.55 436.2 434.45 435 295017

3/28/2016 13:00 433.6 435.65 433.45 435.45 122235

3/28/2016 12:55 434.4 434.65 433.25 433.65 150699

3/28/2016 12:50 433.75 434.45 433.6 434.45 83450

3/28/2016 12:45 433.8 434.4 433.55 433.8 106561

3/28/2016 12:40 434.7 434.8 433.75 433.8 126373

3/28/2016 12:35 434.4 435.5 434.4 434.8 173332

3/28/2016 12:30 433.8 434.7 433.65 434.5 41032

3/28/2016 12:25 433.8 434.2 433.5 433.85 29119

3/28/2016 12:20 433.6 434.4 433.45 434.05 127189

3/28/2016 12:15 433.65 434.1 433.15 433.65 42679

3/28/2016 12:10 433.65 434 433.15 433.65 27678

3/28/2016 12:05 434 434.3 433.55 433.65 35303

3/28/2016 12:00 434.25 434.9 434 434 71394

3/28/2016 11:55 434 434.6 433.75 434.25 68453

3/28/2016 11:50 434 434.2 433.25 433.95 47909


17/134

3/28/2016 11:45 432.9 434.5 432.75 434.05 88518

3/28/2016 11:40 432.7 433 432.6 432.95 32618

3/28/2016 11:35 432.65 433 432.5 432.75 32048

3/28/2016 11:30 433 433.25 432.7 432.7 40873

3/28/2016 11:25 432.45 433.2 432.45 433.05 57459

3/28/2016 11:20 432.2 432.7 431.85 432.45 28788

3/28/2016 11:15 431.75 432.2 431.5 432.2 283583/28/2016 11:10 432.35 432.5 431.4 431.75 41567

3/28/2016 11:05 431.45 432.35 431.2 432.35 36295

3/28/2016 11:00 431.9 431.9 431 431.45 61196

3/28/2016 10:55 431.55 432 431.1 431.9 67595

3/28/2016 10:50 432.4 432.5 431.55 431.65 37542

3/28/2016 10:45 432.6 432.8 432.2 432.4 28091

3/28/2016 10:40 432.8 433 432.5 432.6 49766

3/28/2016 10:35 432.5 432.9 432.4 432.8 22874

3/28/2016 10:30 432.35 432.5 432.2 432.5 28920

3/28/2016 10:25 432.3 432.8 432.2 432.35 402993/28/2016 10:20 432.35 433 431.9 432.3 64710

3/28/2016 10:15 431.65 432.4 431.65 432.35 35240

3/28/2016 10:10 431.2 431.9 430.6 431.75 63886

3/28/2016 10:05 432.45 432.6 431 431.3 81428

3/28/2016 10:00 432.55 433 432.1 432.4 30561

3/28/2016 9:55 432.95 433.6 432.5 432.7 66722

3/28/2016 9:50 432.4 433 432.25 432.85 34216

3/28/2016 9:45 431.55 432.8 431.3 432.4 49472

3/28/2016 9:40 431.1 432 430.85 431.55 83768

3/28/2016 9:35 432.8 433.15 430.3 430.9 268603

3/28/2016 9:30 434.7 434.9 431.8 432.95 203776

3/28/2016 9:25 435.4 436 434.5 434.7 83028

3/28/2016 9:20 435.5 436 434.65 435.65 103061

3/28/2016 9:15 437.85 437.85 433.9 435.45 168512

3/23/2016 15:25 437.6 437.95 437.1 437.8 133947

3/23/2016 15:20 438 438.25 437.5 437.6 157600

3/23/2016 15:15 437.5 438.35 437.15 437.9 260090

3/23/2016 15:10 437.25 438 436.35 437.65 219536

3/23/2016 15:05 437.3 437.4 436 437.25 130762

3/23/2016 15:00 437.15 438 436.8 437.3 100342

3/23/2016 14:55 436.65 437.2 436.45 437.2 89547

3/23/2016 14:50 437 437.5 436.25 436.75 69214

3/23/2016 14:45 436.75 437 436.25 436.9 56877

3/23/2016 14:40 436.85 437.1 435.75 436.7 84585

3/23/2016 14:35 437.4 437.8 436.9 436.9 49615

3/23/2016 14:30 437.5 438 437.15 437.15 64207

3/23/2016 14:25 436.45 437.7 436.45 437.55 59615

3/23/2016 14:20 436.4 437 435.75 436.45 91387


18/134

3/23/2016 14:15 436.75 437 436.1 436.45 114180

3/23/2016 14:10 438.15 438.25 436.55 436.8 79675

3/23/2016 14:05 438.7 438.95 437.65 438.1 71549

3/23/2016 14:00 437.85 439 437.5 438.75 116046

3/23/2016 13:55 436.85 437.95 436.85 437.9 65821

3/23/2016 13:50 436.95 437.2 436.6 437 38509

3/23/2016 13:45 436.9 437.25 436.6 437 516573/23/2016 13:40 436.9 437.4 436.65 436.9 43152

3/23/2016 13:35 437.7 438.3 436.25 436.9 137871

3/23/2016 13:30 436.85 437.8 436.3 437.7 56225

3/23/2016 13:25 436.55 437.2 435.65 436.8 56910

3/23/2016 13:20 437.3 437.75 436.5 436.55 52260

3/23/2016 13:15 436.75 437.5 436.6 437.3 51437

3/23/2016 13:10 436.9 437.25 436.55 436.75 27019

3/23/2016 13:05 436.4 437.3 436.4 436.9 44853

3/23/2016 13:00 435.9 436.8 435.85 436.4 34456

3/23/2016 12:55 436.2 436.6 435.55 436 346043/23/2016 12:50 435.75 436.25 435.6 436.25 37247

3/23/2016 12:45 435.75 436.2 435.5 435.75 55345

3/23/2016 12:40 436.05 436.45 435.15 435.75 82499

3/23/2016 12:35 436.6 436.8 435.35 436 83394

3/23/2016 12:30 437.35 437.35 436.5 436.75 41387

3/23/2016 12:25 437.8 438 437.15 437.25 33040

3/23/2016 12:20 437.85 437.95 437.1 437.6 38063

3/23/2016 12:15 437.55 438 437.45 437.85 35712

3/23/2016 12:10 438.1 438.25 437.5 437.5 39484

3/23/2016 12:05 438.1 438.6 437.95 438.05 46838

3/23/2016 12:00 437.85 438.3 437.6 438.05 34413

3/23/2016 11:55 437.85 438.3 437.5 437.8 28085

3/23/2016 11:50 437.55 438.35 437.35 437.75 50286

3/23/2016 11:45 437.15 437.6 437.15 437.55 37002

3/23/2016 11:40 437.5 437.6 437.1 437.15 16532

3/23/2016 11:35 437.45 437.6 437 437.5 21950

3/23/2016 11:30 436.8 437.6 436.8 437.2 44006

3/23/2016 11:25 436.6 437.3 436.5 437 33050

3/23/2016 11:20 437.65 437.85 436.4 436.6 57845

3/23/2016 11:15 437.05 438 437.05 437.65 27750

3/23/2016 11:10 437.45 437.5 437.05 437.05 25935

3/23/2016 11:05 436.85 437.7 436.7 437.45 43546

3/23/2016 11:00 436.95 436.95 436.35 436.85 38257

3/23/2016 10:55 436.65 437.45 436 436.95 75483

3/23/2016 10:50 437.2 437.75 436.5 436.55 56476

3/23/2016 10:45 437 437.75 436.9 437.2 44752

3/23/2016 10:40 438.9 438.9 436.45 436.8 109025

3/23/2016 10:35 439.15 439.2 437.75 438.8 45914


19/134

3/23/2016 10:30 438.7 439.55 438 438.95 49906

3/23/2016 10:25 439.7 439.75 438.3 438.6 46273

3/23/2016 10:20 439.35 440 438.65 439.6 50420

3/23/2016 10:15 438.8 439.65 438.3 439.45 46233

3/23/2016 10:10 438.1 439 438.05 438.8 38643

3/23/2016 10:05 437.85 438.35 437.2 438.05 50120

3/23/2016 10:00 439.4 439.65 437.5 437.85 573663/23/2016 9:55 439.6 440.25 439.25 439.4 35144

3/23/2016 9:50 439.75 439.95 439 439.6 45721

3/23/2016 9:45 439.2 440 439 439.95 43235

3/23/2016 9:40 437.9 439.5 437.35 439.2 66714

3/23/2016 9:35 437.85 438.5 437.55 437.9 104784

3/23/2016 9:30 439.95 439.95 437.9 438 82353

3/23/2016 9:25 439.75 441.2 439.5 439.95 116501

3/23/2016 9:20 438.25 439.75 438 439.7 106055

3/23/2016 9:15 439 439.65 436.95 438.1 143192

3/22/2016 15:25 442 442 440.5 440.5 1919153/22/2016 15:20 441.3 442 441.3 441.95 148239

3/22/2016 15:15 441.65 441.75 440.9 441.3 228673

3/22/2016 15:10 441.6 442 441.15 441.7 173488

3/22/2016 15:05 440.8 441.7 440.8 441.5 223284

3/22/2016 15:00 439.3 441 439.2 440.8 167441

3/22/2016 14:55 438.95 439.45 438.75 439.05 48664

3/22/2016 14:50 439.2 439.2 438.6 438.7 63784

3/22/2016 14:45 439.25 439.7 439 439.2 76148

3/22/2016 14:40 439.05 439.7 439 439.25 74088

3/22/2016 14:35 438.3 439.9 438.25 439.05 119924

3/22/2016 14:30 438.75 439.55 438.4 438.4 115999

3/22/2016 14:25 438.25 438.85 436.85 438.75 105077

3/22/2016 14:20 437.2 438.45 437.1 438.05 92014

3/22/2016 14:15 436.25 437.45 436 437.1 165275

3/22/2016 14:10 436.2 436.35 435.55 436.1 138775

3/22/2016 14:05 435.85 436.65 435.6 436.35 157163

3/22/2016 14:00 436 436.25 434.35 435.6 229972

3/22/2016 13:55 438 438.2 435.3 435.95 219489

3/22/2016 13:50 438.7 438.7 437.6 437.85 134612

3/22/2016 13:45 438.7 439 437.65 438.6 191809

3/22/2016 13:40 440.7 441 438.65 438.9 155686

3/22/2016 13:35 440.5 440.8 440.15 440.7 127471

3/22/2016 13:30 441.6 441.65 440 440.6 147905

3/22/2016 13:25 441.85 442.15 440 441.65 200947

3/22/2016 13:20 442.6 442.85 441.25 441.85 142013

3/22/2016 13:15 442.8 443.65 442.4 442.6 106074

3/22/2016 13:10 443.85 444.1 442.6 442.8 90573

3/22/2016 13:05 443.35 444.75 443.35 443.85 84752


20/134

3/22/2016 13:00 443.25 443.55 443.05 443.35 43522

3/22/2016 12:55 443.4 443.6 443.05 443.15 66990

3/22/2016 12:50 443.95 444 443.1 443.35 54835

3/22/2016 12:45 444.15 444.25 443.65 443.95 52241

3/22/2016 12:40 443.8 444.4 443.75 444.05 79054

3/22/2016 12:35 443.55 443.95 443.5 443.8 71428

3/22/2016 12:30 444.35 444.4 443.4 443.55 988903/22/2016 12:25 444.25 444.5 444.05 444.35 67081

3/22/2016 12:20 444.95 445.1 444.05 444.15 56219

3/22/2016 12:15 445.05 445.5 444.6 444.75 32961

3/22/2016 12:10 445.05 445.55 444.4 444.75 55790

3/22/2016 12:05 444.85 445.4 444.85 445.05 82147

3/22/2016 12:00 445.4 445.7 444.85 444.85 58318

3/22/2016 11:55 445.6 445.95 445.1 445.4 36671

3/22/2016 11:50 446.4 446.4 445.55 445.6 36510

3/22/2016 11:45 445.8 446.4 445.4 446.4 53188

3/22/2016 11:40 445.9 446 445 445.7 473713/22/2016 11:35 445.7 446 445.45 445.9 37720

3/22/2016 11:30 445.5 446 445 445.6 63397

3/22/2016 11:25 445 445.9 444.95 445.5 77418

3/22/2016 11:20 445.2 445.9 444.85 444.95 62545

3/22/2016 11:15 446 446 445.15 445.2 44263

3/22/2016 11:10 445.1 446 445 445.95 58230

3/22/2016 11:05 446.1 446.1 445.1 445.1 64520

3/22/2016 11:00 446.7 446.95 445.85 446.1 79512

3/22/2016 10:55 445.4 447.45 445.15 446.7 205051

3/22/2016 10:50 444.1 445.6 444.1 445.15 142552

3/22/2016 10:45 444.35 444.4 443.9 444.1 55373

3/22/2016 10:40 444.5 444.5 444.05 444.2 54631

3/22/2016 10:35 444.1 445 443.5 444.5 124013

3/22/2016 10:30 444.25 444.6 443.45 444.05 111067

3/22/2016 10:25 443.25 444.3 443.2 444.15 58219

3/22/2016 10:20 443.15 443.5 442.8 443.25 51691

3/22/2016 10:15 441.85 443.45 441.85 443.15 69274

3/22/2016 10:10 442.45 442.85 441.6 441.95 110614

3/22/2016 10:05 444 444 442.05 442.45 137867

3/22/2016 10:00 444.35 444.75 444 444 82842

3/22/2016 9:55 443.55 444.45 443.35 444.35 97684

3/22/2016 9:50 443.3 443.5 442.95 443.5 51085

3/22/2016 9:45 443.1 443.55 443 443.25 48185

3/22/2016 9:40 443 443.6 442.6 443 79232

3/22/2016 9:35 444.05 444.2 442.55 443 100526

3/22/2016 9:30 442.5 444.2 441.8 444 139600

3/22/2016 9:25 441.75 442.6 441.2 442.55 135366

3/22/2016 9:20 443.35 443.45 440.55 441.75 192903


21/134

3/22/2016 9:15 446.8 446.8 441.9 443.35 334231

3/21/2016 15:25 445.25 445.4 444.3 444.55 107274

3/21/2016 15:20 444.45 445.45 444.45 445.1 219716

3/21/2016 15:15 444.6 444.9 444.05 444.45 330207

3/21/2016 15:10 444.2 444.9 444.15 444.6 204641

3/21/2016 15:05 443.75 444.65 443.6 444.2 144698

3/21/2016 15:00 443.2 443.95 442.8 443.95 1105333/21/2016 14:55 443.35 443.7 442.8 443.2 91303

3/21/2016 14:50 443.35 443.8 442.5 443.35 108893

3/21/2016 14:45 444 444.2 443.25 443.3 116535

3/21/2016 14:40 443.9 444.4 443.55 443.9 97440

3/21/2016 14:35 443.05 444.15 443.05 443.95 111652

3/21/2016 14:30 444.25 444.35 442.95 442.95 97238

3/21/2016 14:25 444.35 444.8 444 444.25 69875

3/21/2016 14:20 444.05 444.8 444.05 444.35 100539

3/21/2016 14:15 443.8 444.25 443.55 444.05 38661

3/21/2016 14:10 444.2 445 443.65 443.65 2115463/21/2016 14:05 443.5 444.65 443.4 444.35 211632

3/21/2016 14:00 442.3 443.55 442 443.45 168749

3/21/2016 13:55 442.1 442.4 442 442.3 55201

3/21/2016 13:50 441.95 442.7 441.95 442.2 86194

3/21/2016 13:45 440.95 442 440.85 441.95 121695

3/21/2016 13:40 440.15 441.2 439.9 440.95 110222

3/21/2016 13:35 440 440.2 438.25 440.05 287493

3/21/2016 13:30 441.25 441.25 440 440.15 147321

3/21/2016 13:25 440.95 441.25 440.9 441.25 57454

3/21/2016 13:20 441.6 441.8 440.75 440.9 100881

3/21/2016 13:15 441.35 441.75 441 441.65 78972

3/21/2016 13:10 441.45 441.5 441.25 441.35 72437

3/21/2016 13:05 441.7 441.95 441.25 441.5 75951

3/21/2016 13:00 441.7 441.9 441.35 441.7 48236

3/21/2016 12:55 441.85 442 441.35 441.75 116517

3/21/2016 12:50 441.7 441.85 441.3 441.85 143168

3/21/2016 12:45 441.55 441.8 441.35 441.65 147715

3/21/2016 12:40 441.8 442.4 441.3 441.5 164441

3/21/2016 12:35 441.85 442 441.7 441.8 64715

3/21/2016 12:30 441.8 441.95 441.7 441.95 78018

3/21/2016 12:25 441.85 442 441.75 441.8 65819

3/21/2016 12:20 441.95 442 441.75 441.8 40834

3/21/2016 12:15 441.95 442.15 441.85 442 66547

3/21/2016 12:10 442.15 442.25 441.95 441.95 60817

3/21/2016 12:05 442 442.2 441.85 442.15 40042

3/21/2016 12:00 441.95 442 441.85 442 23654

3/21/2016 11:55 442 442 441.85 441.95 55608

3/21/2016 11:50 441.95 442.25 441.95 442 52143


22/134

3/21/2016 11:45 441.85 442.35 441.85 442 48596

3/21/2016 11:40 441.95 442.25 441.6 441.85 81428

3/21/2016 11:35 442 442.05 441.7 441.95 36713

3/21/2016 11:30 441.95 442.4 441.75 442 121151

3/21/2016 11:25 441.75 442 441.45 441.85 116207

3/21/2016 11:20 441.6 441.85 441.4 441.85 90026

3/21/2016 11:15 441.95 442.1 441.5 441.6 1094643/21/2016 11:10 442.55 442.55 441.95 441.95 46194

3/21/2016 11:05 441.8 442.6 441.7 442.55 40699

3/21/2016 11:00 442.6 442.75 441.65 441.8 82443

3/21/2016 10:55 442.7 442.85 442.55 442.6 84750

3/21/2016 10:50 442.65 442.8 442.4 442.65 104418

3/21/2016 10:45 442.65 442.75 442.45 442.55 132402

3/21/2016 10:40 441.7 442.8 441.55 442.65 108693

3/21/2016 10:35 441.35 441.75 441.3 441.7 51892

3/21/2016 10:30 441.5 441.55 441.25 441.3 90005

3/21/2016 10:25 441.5 441.75 441.4 441.5 469123/21/2016 10:20 441.5 441.7 441.25 441.5 55194

3/21/2016 10:15 441.65 441.8 441 441.5 109927

3/21/2016 10:10 441.7 441.9 441.6 441.7 114918

3/21/2016 10:05 441.5 441.9 441.5 441.75 132114

3/21/2016 10:00 440.2 441.6 440.1 441.5 107672

3/21/2016 9:55 441.05 441.75 440.1 440.1 80959

3/21/2016 9:50 440.65 441.45 440.55 441.05 89386

3/21/2016 9:45 439.95 440.7 439.95 440.65 112723

3/21/2016 9:40 440.7 440.8 439.5 439.95 145599

3/21/2016 9:35 441.1 441.2 440.55 440.7 127029

3/21/2016 9:30 441.05 441.15 440.5 441.1 136267

3/21/2016 9:25 441.35 441.8 440.3 441 172648

3/21/2016 9:20 441.8 443.9 440.9 441.35 455280

3/21/2016 9:15 440 443.95 440 441.75 765396

3/18/2016 15:25 435.85 437.2 435.65 437 277043

3/18/2016 15:20 435.45 436 435.25 435.85 211626

3/18/2016 15:15 436.65 437.5 435.1 435.45 363249

3/18/2016 15:10 436.25 436.7 435.8 436.65 255199

3/18/2016 15:05 435.85 437 434.85 436.4 349412

3/18/2016 15:00 435.4 435.95 435.35 435.85 156248

3/18/2016 14:55 435.15 435.95 435 435.3 111163

3/18/2016 14:50 434.45 435.3 434.3 435.15 82414

3/18/2016 14:45 434.9 435.5 434.4 434.4 89565

3/18/2016 14:40 435.2 435.2 434.1 434.9 101028

3/18/2016 14:35 433.45 435.55 433.1 435.15 349159

3/18/2016 14:30 432.5 433.55 432.5 433.45 93329

3/18/2016 14:25 432.5 433 432.5 432.6 49919

3/18/2016 14:20 432.7 432.95 432.25 432.5 39010


23/134

3/18/2016 14:15 432.55 432.75 432.35 432.7 69544

3/18/2016 14:10 432.9 433.3 432.5 432.75 47868

3/18/2016 14:05 432.55 433.25 432.5 432.9 63595

3/18/2016 14:00 432.4 433.05 432.35 432.55 58135

3/18/2016 13:55 431.9 432.55 431.55 432.4 42491

3/18/2016 13:50 431.9 432.3 431.8 432.05 32392

3/18/2016 13:45 431.95 432.75 431.1 431.95 560333/18/2016 13:40 431.35 432 430.4 431.95 115874

3/18/2016 13:35 432 432.05 431.1 431.4 59127

3/18/2016 13:30 432.95 433.15 431.75 432.05 58725

3/18/2016 13:25 432.7 433.25 432.2 433.1 67082

3/18/2016 13:20 432.3 432.85 432 432.7 27332

3/18/2016 13:15 432.25 432.4 431.9 432.3 40647

3/18/2016 13:10 432.05 432.75 431.75 432.25 25353

3/18/2016 13:05 431.8 432.5 431.75 432.25 37173

3/18/2016 13:00 432.1 432.2 431.7 431.8 27044

3/18/2016 12:55 433.05 433.1 431.95 432.1 543103/18/2016 12:50 433.05 433.25 432.65 433.05 50128

3/18/2016 12:45 433.5 433.8 432.8 433.05 76417

3/18/2016 12:40 432 433.5 432 433.5 106528

3/18/2016 12:35 432.15 432.45 431.65 432 89066

3/18/2016 12:30 431.3 432.6 431.3 432.15 127755

3/18/2016 12:25 431.55 431.7 431.3 431.3 37134

3/18/2016 12:20 431.6 431.7 431.35 431.55 47533

3/18/2016 12:15 430.95 432.5 430.85 431.8 70042

3/18/2016 12:10 430.75 431.1 430.35 430.95 19296

3/18/2016 12:05 430.6 431.25 430.25 430.75 32523

3/18/2016 12:00 430.3 430.7 430 430.5 131979

3/18/2016 11:55 430.95 431 430.3 430.3 102836

3/18/2016 11:50 431.25 431.3 431 431 30605

3/18/2016 11:45 431.15 431.3 431 431.25 88893

3/18/2016 11:40 431.25 431.75 431.15 431.15 33856

3/18/2016 11:35 431 431.45 430.8 431.25 44496

3/18/2016 11:30 431.15 431.15 430.8 431 83509

3/18/2016 11:25 431.2 431.85 431.05 431.15 42419

3/18/2016 11:20 431.1 431.45 430.8 431.25 70860

3/18/2016 11:15 432.15 432.25 430.9 431 72870

3/18/2016 11:10 432.45 432.45 431.95 432.15 23853

3/18/2016 11:05 432 432.5 431.8 432.45 28842

3/18/2016 11:00 431.9 432 431.6 432 72774

3/18/2016 10:55 431.95 432.15 431.7 431.9 26069

3/18/2016 10:50 431.9 432.15 431.7 432 35041

3/18/2016 10:45 432.25 432.45 431.5 431.8 77178

3/18/2016 10:40 431.8 432.2 431.6 432.2 39312

3/18/2016 10:35 431.9 432.25 431.05 431.8 64842


24/134

3/18/2016 10:30 432.5 432.6 431.6 431.9 50210

3/18/2016 10:25 432.25 432.7 432.1 432.5 32116

3/18/2016 10:20 432.25 432.75 432.2 432.25 44118

3/18/2016 10:15 432.3 432.75 432.2 432.45 41143

3/18/2016 10:10 432.2 432.7 432.05 432.3 86764

3/18/2016 10:05 432 433.2 432 432.2 152596

3/18/2016 10:00 431.65 432 431.5 432 999003/18/2016 9:55 431.45 431.85 431.3 431.7 66878

3/18/2016 9:50 430.5 431.5 430.3 431.3 83843

3/18/2016 9:45 429.95 430.9 429.75 430.5 69830

3/18/2016 9:40 431.35 431.35 429.3 429.65 113870

3/18/2016 9:35 432.2 432.25 431 431.35 112900

3/18/2016 9:30 431.15 432.4 431 432.1 122641

3/18/2016 9:25 430.5 432 430.5 431.05 134982

3/18/2016 9:20 429.4 430.5 429.15 430.5 94093

3/18/2016 9:15 429.4 431 429.1 429.4 222378

3/17/2016 15:25 426.25 426.95 425.5 426.6 1899703/17/2016 15:20 427.35 427.5 425.9 426.2 290051

3/17/2016 15:15 428.5 428.75 427.25 427.5 354868

3/17/2016 15:10 429.2 429.45 428.2 428.5 300429

3/17/2016 15:05 429.5 429.8 429.1 429.1 275972

3/17/2016 15:00 429.3 429.5 428.25 429.5 230684

3/17/2016 14:55 431.4 431.75 429 429.25 256411

3/17/2016 14:50 430.7 431.95 430.35 431.6 147196

3/17/2016 14:45 432.2 432.55 430.5 430.8 210842

3/17/2016 14:40 433.2 433.45 431.4 432.1 169418

3/17/2016 14:35 432.9 433.6 432.3 433.2 112884

3/17/2016 14:30 433 433.2 431.3 432.9 166873

3/17/2016 14:25 433.15 433.7 432.5 433 134214

3/17/2016 14:20 432.55 433.2 432.3 433.15 140331

3/17/2016 14:15 433.6 433.85 431.9 432.65 292519

3/17/2016 14:10 434.9 434.95 433.5 433.6 127741

3/17/2016 14:05 434.7 435 434.6 434.85 137812

3/17/2016 14:00 434.45 434.85 434.3 434.7 123802

3/17/2016 13:55 433.6 434.7 433.6 434.25 182406

3/17/2016 13:50 433.55 433.9 432.8 433.6 112654

3/17/2016 13:45 433.75 434 433.55 433.55 100777

3/17/2016 13:40 433.15 434 433.15 433.75 155614

3/17/2016 13:35 432.9 433.5 432.75 433.2 99790

3/17/2016 13:30 432.9 433.25 432.1 432.85 86350

3/17/2016 13:25 431.85 433.5 431.75 433 279119

3/17/2016 13:20 431.2 432 431.1 431.85 98368

3/17/2016 13:15 430.95 431.3 430.9 431.2 69419

3/17/2016 13:10 430.85 431 430.7 431 66110

3/17/2016 13:05 430.85 431.2 430.5 430.85 80177


25/134

3/17/2016 13:00 431.3 431.6 430.65 430.85 102096

3/17/2016 12:55 430.1 431.5 430.05 431.3 141918

3/17/2016 12:50 430.6 430.95 429.8 430.1 97384

3/17/2016 12:45 430.95 431.05 430.4 430.6 113134

3/17/2016 12:40 430.95 431.05 430.85 431 67419

3/17/2016 12:35 430.95 431 430.9 431 72942

3/17/2016 12:30 432 432 430.8 431 1103053/17/2016 12:25 430.4 432 430.35 431.9 137823

3/17/2016 12:20 430.8 430.95 430.1 430.35 100407

3/17/2016 12:15 429.75 430.95 429.55 430.8 86797

3/17/2016 12:10 430.2 430.25 429.5 429.75 59362

3/17/2016 12:05 429.6 430.5 429.6 430.2 101818

3/17/2016 12:00 430.7 430.7 428.75 429.7 177167

3/17/2016 11:55 431.3 431.45 430.6 430.6 66596

3/17/2016 11:50 431.55 431.6 431 431.3 87237

3/17/2016 11:45 431.25 432.3 431 431.5 185852

3/17/2016 11:40 431.25 431.75 430.95 431.2 1146883/17/2016 11:35 430.55 431.5 430.55 431.15 122809

3/17/2016 11:30 430.55 430.95 430.3 430.5 132121

3/17/2016 11:25 429.65 430.55 429.55 430.55 136854

3/17/2016 11:20 429.2 429.85 429.15 429.5 75419

3/17/2016 11:15 428.7 429.3 428.4 429.2 52741

3/17/2016 11:10 428.9 429 428.2 428.5 68932

3/17/2016 11:05 428.75 429 428.6 428.9 63881

3/17/2016 11:00 427.55 429 427.55 428.75 67522

3/17/2016 10:55 428.85 429.3 427.55 427.6 75985

3/17/2016 10:50 428.85 429 428.7 428.9 36607

3/17/2016 10:45 427.85 429 427.55 428.85 80639

3/17/2016 10:40 427.4 427.95 426.7 427.85 88848

3/17/2016 10:35 428.1 428.1 427 427.4 98733

3/17/2016 10:30 427.35 428.15 427.35 428.1 64271

3/17/2016 10:25 427.65 428 427.15 427.35 94379

3/17/2016 10:20 427.55 427.9 427.1 427.7 125044

3/17/2016 10:15 428.7 428.8 427.25 427.6 184617

3/17/2016 10:10 429.5 429.65 428.5 428.7 121757

3/17/2016 10:05 428.85 429.8 428.7 429.5 107461

3/17/2016 10:00 428.65 429.4 428.5 428.95 122960

3/17/2016 9:55 429.8 429.8 428.6 428.65 167505

3/17/2016 9:50 430.8 430.9 429.55 429.75 163184

3/17/2016 9:45 430.3 430.75 429.6 430.6 123928

3/17/2016 9:40 429.55 430.5 429.35 430.2 171748

3/17/2016 9:35 429.05 429.9 428.8 429.6 156200

3/17/2016 9:30 428.95 429.5 428.55 429.05 148699

3/17/2016 9:25 430 430.25 428.6 428.95 296601

3/17/2016 9:20 429.25 431 429.15 430.25 357187


26/134

3/17/2016 9:15 429.7 431.7 427.7 429.1 717669

3/16/2016 15:25 424.95 426.2 424.8 425.9 292581

3/16/2016 15:20 425 425.15 424.35 424.9 179858

3/16/2016 15:15 424.7 425.25 424.35 425 317383

3/16/2016 15:10 424.7 424.85 424 424.7 247817

3/16/2016 15:05 423.75 425 423.75 424.5 372520

3/16/2016 15:00 423.15 424.2 423.15 423.7 2823183/16/2016 14:55 419.9 424.1 419.8 423 717131

3/16/2016 14:50 419.6 420.2 419.35 419.75 272444

3/16/2016 14:45 420.35 420.45 419.4 419.6 280803

3/16/2016 14:40 418.05 421.2 418 420.3 590969

3/16/2016 14:35 418.15 418.4 417.9 418.05 183241

3/16/2016 14:30 416 418.75 415.95 418.25 303970

3/16/2016 14:25 415.65 416 415.3 415.9 99567

3/16/2016 14:20 414.85 415.6 414.5 415.45 56807

3/16/2016 14:15 414.55 415.1 414.45 414.85 38141

3/16/2016 14:10 414.7 415.2 414.5 414.6 557183/16/2016 14:05 415.4 415.9 414.65 414.7 69701

3/16/2016 14:00 413.7 415.65 413.7 415.4 173399

3/16/2016 13:55 413.55 413.95 413.3 413.7 33754

3/16/2016 13:50 413.75 413.75 413.25 413.55 31105

3/16/2016 13:45 414 414 413.5 413.55 38302

3/16/2016 13:40 413.4 414.3 413.4 414 70703

3/16/2016 13:35 413.45 414 413.3 413.4 128036

3/16/2016 13:30 412.3 413.7 412.25 413.5 78129

3/16/2016 13:25 412.55 412.75 412 412.3 59069

3/16/2016 13:20 412.1 412.65 411.75 412.5 46509

3/16/2016 13:15 411.95 412.9 411.8 412 105966

3/16/2016 13:10 411.2 412.6 411.05 411.8 75548

3/16/2016 13:05 412.15 412.4 411 411.2 79493

3/16/2016 13:00 412 412.2 411.95 412.15 17343

3/16/2016 12:55 412.1 412.1 411.8 412 41675

3/16/2016 12:50 412.7 412.9 412.1 412.1 28310

3/16/2016 12:45 412 412.95 411.8 412.7 63856

3/16/2016 12:40 412.4 412.85 411.8 412 49728

3/16/2016 12:35 412.7 412.7 411.4 412.4 54076

3/16/2016 12:30 413 413.2 412.7 412.7 18380

3/16/2016 12:25 413.5 413.5 412.75 413 18598

3/16/2016 12:20 413.5 413.55 413.15 413.45 34365

3/16/2016 12:15 412.2 413.5 412.15 413.5 51624

3/16/2016 12:10 411.8 412.4 411.4 412.2 51958

3/16/2016 12:05 412.1 412.3 411.5 411.8 116061

3/16/2016 12:00 412 412.6 411.9 412.2 42433

3/16/2016 11:55 411.85 412.5 411.75 412 114765

3/16/2016 11:50 413 413 411.45 411.85 80956


27/134

3/16/2016 11:45 413.1 413.1 412.35 413 61413

3/16/2016 11:40 413.8 414 412 413.15 157019

3/16/2016 11:35 414.5 414.5 413.6 413.8 42431

3/16/2016 11:30 414.35 414.8 413.7 414.25 74025

3/16/2016 11:25 415.35 415.4 414.2 414.35 47934

3/16/2016 11:20 415.4 415.75 415.1 415.35 17564

3/16/2016 11:15 415.55 416.25 415.35 415.4 309593/16/2016 11:10 415.45 415.75 414.9 415.55 26011

3/16/2016 11:05 415.95 415.95 414.55 415.45 111737

3/16/2016 11:00 416 416.35 415.75 415.95 35584

3/16/2016 10:55 416.6 416.8 415.8 416 40369

3/16/2016 10:50 416.7 416.85 416.1 416.6 17518

3/16/2016 10:45 416.8 416.85 416.1 416.7 24466

3/16/2016 10:40 416.55 416.8 415.65 416.6 84769

3/16/2016 10:35 416.85 416.95 416.35 416.55 40430

3/16/2016 10:30 417.2 417.95 416.25 416.85 65376

3/16/2016 10:25 418.15 418.15 417 417.2 666293/16/2016 10:20 418.8 418.8 418.1 418.15 93895

3/16/2016 10:15 418.05 418.75 417.75 418.7 56301

3/16/2016 10:10 417.4 418.35 417.3 418.1 30997

3/16/2016 10:05 417.8 417.8 417.2 417.4 40515

3/16/2016 10:00 417.95 418.4 417.5 417.75 63198

3/16/2016 9:55 417.35 418 417.35 417.95 35745

3/16/2016 9:50 417.5 417.8 417.15 417.4 37424

3/16/2016 9:45 417.9 418 417 417.5 92720

3/16/2016 9:40 417.05 418 416.2 417.9 125479

3/16/2016 9:35 417.4 417.8 417 417.05 72970

3/16/2016 9:30 417.8 418.05 417.2 417.4 113111

3/16/2016 9:25 419 419.3 417.6 417.85 115072

3/16/2016 9:20 419.45 420 419 419 196405

3/16/2016 9:15 419.45 419.5 417.35 419.45 197041

3/15/2016 15:25 418.65 419.7 417.9 418.8 364759

3/15/2016 15:20 419.4 419.4 418.25 418.65 295266

3/15/2016 15:15 418.8 419.95 418.75 419.25 353014

3/15/2016 15:10 418.5 418.95 418.2 418.75 302927

3/15/2016 15:05 418.85 419 418.1 418.5 264844

3/15/2016 15:00 420 420.1 418.6 418.7 185591

3/15/2016 14:55 420.05 420.5 419.65 419.95 66488

3/15/2016 14:50 420.65 420.65 419.4 420.05 78075

3/15/2016 14:45 421.15 421.4 420.65 420.65 124131

3/15/2016 14:40 420.15 421.3 420.15 421.05 94358

3/15/2016 14:35 420 420.6 419.95 420.15 61049

3/15/2016 14:30 419.2 420.2 419.15 420 59130

3/15/2016 14:25 419.5 419.6 419.05 419.2 77122

3/15/2016 14:20 418.75 419.7 418.7 419.35 77378


28/134

3/15/2016 14:15 418.7 419 418.55 418.8 39075

3/15/2016 14:10 418.75 419 418.6 418.7 48431

3/15/2016 14:05 418 419 417.25 418.75 87777

3/15/2016 14:00 418.85 418.95 417.9 418 63202

3/15/2016 13:55 418.45 419.15 418.45 418.9 42313

3/15/2016 13:50 418.1 419 418 418.45 50408

3/15/2016 13:45 418 418.45 417.8 418.1 516843/15/2016 13:40 417.95 418.35 417.85 418 62641

3/15/2016 13:35 417.7 418.3 417.45 417.95 80916

3/15/2016 13:30 418.3 418.5 417.25 417.7 130181

3/15/2016 13:25 418.9 419.3 418.25 418.3 69585

3/15/2016 13:20 418.7 419 418.7 418.9 26453

3/15/2016 13:15 418.8 419.05 418.7 418.7 36162

3/15/2016 13:10 419.1 419.15 418.45 418.8 46344

3/15/2016 13:05 418.5 419.25 417.8 419.1 110489

3/15/2016 13:00 418.9 419.1 418.5 418.5 49023

3/15/2016 12:55 419.85 419.95 418.5 418.85 969403/15/2016 12:50 420.1 420.2 419.8 419.85 46802

3/15/2016 12:45 419.95 420.15 419.75 419.95 28271

3/15/2016 12:40 419.8 420.2 419.8 419.95 58446

3/15/2016 12:35 419.9 420 419.55 419.8 57138

3/15/2016 12:30 419.9 420 419.4 419.9 113594

3/15/2016 12:25 419.85 420.5 419.8 419.85 78127

3/15/2016 12:20 420.7 421 419.7 420 125146

3/15/2016 12:15 421.05 421.2 420.45 420.7 74216

3/15/2016 12:10 420.9 421.5 420.8 421 165196

3/15/2016 12:05 421 421.05 420.7 420.9 45652

3/15/2016 12:00 420.95 421 420.8 421 65164

3/15/2016 11:55 420.85 421 420.7 420.95 62588

3/15/2016 11:50 421.05 421.1 420.5 420.95 91737

3/15/2016 11:45 420.85 421.1 420.65 421.05 77733

3/15/2016 11:40 420.3 421.1 420.15 420.95 74082

3/15/2016 11:35 419.9 420.45 419.9 420.3 46733

3/15/2016 11:30 420.8 420.9 419.85 419.85 62592

3/15/2016 11:25 420.6 421.2 420.55 420.8 72882

3/15/2016 11:20 420.1 420.6 419.7 420.55 75865

3/15/2016 11:15 420.6 420.8 420.05 420.3 42228

3/15/2016 11:10 420.7 421 420 420.5 111229

3/15/2016 11:05 420.8 421.05 420 420.7 81239

3/15/2016 11:00 421.7 421.7 420.75 420.8 139161

3/15/2016 10:55 419.9 421.75 419.85 421.7 223841

3/15/2016 10:50 419.75 420 419.35 419.85 72267

3/15/2016 10:45 419.8 420 419.65 419.75 47708

3/15/2016 10:40 419.55 420 419.35 419.8 48760

3/15/2016 10:35 420.25 420.4 419.2 419.6 65830


29/134

3/15/2016 10:30 420.4 420.45 419.4 420.25 122024

3/15/2016 10:25 418.1 420.5 418.1 420.4 239433

3/15/2016 10:20 418.45 418.75 417.75 418.25 82818

3/15/2016 10:15 417.4 418.5 416.9 418.5 87058

3/15/2016 10:10 418 418 417.4 417.6 81981

3/15/2016 10:05 418.55 418.9 417.85 418 74030

3/15/2016 10:00 418.05 418.6 417.85 418.55 714153/15/2016 9:55 417.7 418.95 417.65 418.05 122384

3/15/2016 9:50 416.9 417.85 416.6 417.85 116595

3/15/2016 9:45 416.95 417.65 416.4 416.9 143541

3/15/2016 9:40 416.8 417 416.1 416.9 110777

3/15/2016 9:35 417.1 417.3 416.6 416.8 111034

3/15/2016 9:30 417.65 417.85 417.1 417.1 153485

3/15/2016 9:25 417.05 417.65 416.8 417.65 156816

3/15/2016 9:20 417.95 418.45 416.7 417.15 282396

3/15/2016 9:15 417.7 419.5 417.1 417.95 474636

3/14/2016 15:25 416.35 416.9 415.95 416.75 1344023/14/2016 15:20 415.4 416.35 415.1 416.35 145390

3/14/2016 15:15 415.15 415.5 414.1 415.35 245736

3/14/2016 15:10 415.05 415.5 414.8 415.2 125276

3/14/2016 15:05 415.5 415.7 415 415.25 112285

3/14/2016 15:00 415.2 415.7 415 415.35 150701

3/14/2016 14:55 414.65 415.4 414.65 415.2 68551

3/14/2016 14:50 414.6 414.95 414.05 414.65 58212

3/14/2016 14:45 414.85 414.9 413.25 414.6 197619

3/14/2016 14:40 414.8 415.35 414.55 414.9 59409

3/14/2016 14:35 415.75 415.95 414.4 414.8 155248

3/14/2016 14:30 415.3 416.05 415.3 415.75 75343

3/14/2016 14:25 414.85 415.6 414.5 415.35 56886

3/14/2016 14:20 415.5 415.8 414.55 414.85 58873

3/14/2016 14:15 415.25 415.5 414.75 415.5 101874

3/14/2016 14:10 415.6 415.8 415.2 415.2 44986

3/14/2016 14:05 415.65 416.2 415.5 415.6 54560

3/14/2016 14:00 415.75 416 415.4 415.65 30074

3/14/2016 13:55 416.5 416.55 415.2 415.75 56348

3/14/2016 13:50 416.35 416.65 416.1 416.5 127977

3/14/2016 13:45 416.2 416.45 415.5 416.35 45466

3/14/2016 13:40 416 416.2 415.8 416.1 32017

3/14/2016 13:35 415.8 416.1 415.4 415.85 83648

3/14/2016 13:30 415.45 415.75 414.25 415.65 142296

3/14/2016 13:25 416 416.1 415.1 415.3 90644

3/14/2016 13:20 415.85 416 415.6 415.95 30413

3/14/2016 13:15 415.75 416.1 415.65 415.85 32343

3/14/2016 13:10 415.8 416.1 415.5 415.7 54544

3/14/2016 13:05 416.65 416.65 415.8 415.8 47705


30/134

3/14/2016 13:00 416.45 417.15 416 416.7 71080

3/14/2016 12:55 415.9 416.5 415.85 416.5 57729

3/14/2016 12:50 415.65 415.9 415.3 415.8 60223

3/14/2016 12:45 415.8 416.15 415.55 415.65 54325

3/14/2016 12:40 416 416.1 415.5 415.8 35602

3/14/2016 12:35 415.7 416 415 416 127371

3/14/2016 12:30 416.25 416.75 415.55 415.7 587473/14/2016 12:25 416.95 416.95 416.1 416.2 34886

3/14/2016 12:20 416.75 417 416.25 416.75 49868

3/14/2016 12:15 416.8 416.9 415.75 416.75 76867

3/14/2016 12:10 416.8 417.25 416.5 416.8 22705

3/14/2016 12:05 417.15 417.4 416.1 416.8 40026

3/14/2016 12:00 417.3 417.55 416.9 417.15 58206

3/14/2016 11:55 416.95 417.4 416.4 417.3 45658

3/14/2016 11:50 416.5 417 415.95 417 111201

3/14/2016 11:45 417.45 417.5 415.65 416.5 152307

3/14/2016 11:40 418 418.3 416.5 417.35 1422623/14/2016 11:35 418.55 418.65 417.8 418 54165

3/14/2016 11:30 418.9 418.9 418.25 418.55 33498

3/14/2016 11:25 419.25 419.45 418.7 418.9 60701

3/14/2016 11:20 418 419.5 417.95 419.25 92277

3/14/2016 11:15 418.1 418.4 417.65 418 93593

3/14/2016 11:10 418.45 418.7 418 418.1 104665

3/14/2016 11:05 418.5 418.8 418.3 418.45 114444

3/14/2016 11:00 418.4 418.75 418.25 418.5 69560

3/14/2016 10:55 418.65 418.7 417.8 418.4 101533

3/14/2016 10:50 419.1 419.1 418.65 418.65 71727

3/14/2016 10:45 419.15 419.25 418.6 419.1 72284

3/14/2016 10:40 418.45 419.25 418.3 419.15 236912

3/14/2016 10:35 419 419.2 418.3 418.45 63445

3/14/2016 10:30 418.85 419.15 418.75 419 52204

3/14/2016 10:25 419.15 419.2 418.55 419 82608

3/14/2016 10:20 419.05 419.3 418.85 419.15 174616

3/14/2016 10:15 419.1 419.35 418.95 419.3 61720

3/14/2016 10:10 418.7 419.35 418.6 419.1 63975

3/14/2016 10:05 419.35 419.35 418.3 418.7 73170

3/14/2016 10:00 419.1 419.35 418.75 419.2 120363

3/14/2016 9:55 418.85 419.1 418.3 419.1 86856

3/14/2016 9:50 418.7 419.5 418.7 418.85 69329

3/14/2016 9:45 420.2 420.2 418.5 418.8 138634

3/14/2016 9:40 420.4 420.5 420.2 420.2 123140

3/14/2016 9:35 420.7 420.9 420.05 420.4 93723

3/14/2016 9:30 420.7 421 419.8 420.7 94938

3/14/2016 9:25 421.4 422.25 420.5 420.7 173209

3/14/2016 9:20 418.4 422 418.4 421.2 331169


31/134

3/14/2016 9:15 417.7 419.35 417 418.4 227722

3/11/2016 15:25 413 413.4 412.6 412.9 281845

3/11/2016 15:20 412.8 413 412.7 413 192770

3/11/2016 15:15 412.7 412.95 411.45 412.95 238581

3/11/2016 15:10 413.15 413.2 412.3 412.7 132785

3/11/2016 15:05 413.15 413.2 412.9 413.05 139578

3/11/2016 15:00 412.85 413.5 412.7 413.15 1003183/11/2016 14:55 412.75 413 412.35 412.9 36809

3/11/2016 14:50 413 413 412.15 412.75 63285

3/11/2016 14:45 412.05 413.4 412.05 413 67644

3/11/2016 14:40 413.5 413.5 412.1 412.4 54585

3/11/2016 14:35 413.65 413.8 412.9 413.4 53588

3/11/2016 14:30 413.55 414.1 413.15 413.65 101058

3/11/2016 14:25 413 413.7 412.9 413.7 117436

3/11/2016 14:20 412.8 413.3 412.5 413 55697

3/11/2016 14:15 413 413.3 412.35 413 52132

3/11/2016 14:10 412.9 413.45 412.6 412.8 691973/11/2016 14:05 412.45 413 412.05 412.6 70700

3/11/2016 14:00 412.75 412.9 411.1 412.4 177657

3/11/2016 13:55 414.25 414.85 412.15 412.75 120981

3/11/2016 13:50 414 414.75 413.65 414.25 42357

3/11/2016 13:45 414.9 415 413.7 414.25 61197

3/11/2016 13:40 414.75 415.3 414.5 415 64228

3/11/2016 13:35 414.1 415 414.1 414.75 63646

3/11/2016 13:30 413.35 414.6 413 414.1 70730

3/11/2016 13:25 413.9 413.9 413 413.35 35007

3/11/2016 13:20 412.7 413.9 412.7 413.9 48581

3/11/2016 13:15 413.75 413.95 412.5 412.95 69781

3/11/2016 13:10 413.6 414.5 413.3 413.85 65743

3/11/2016 13:05 415.1 415.35 413.2 413.5 105449

3/11/2016 13:00 414.6 415.75 414.2 415.1 120266

3/11/2016 12:55 414.65 415.25 414.2 414.65 115376

3/11/2016 12:50 412.9 414.95 412.9 414.65 152755

3/11/2016 12:45 412.5 413.05 412.5 412.9 34996

3/11/2016 12:40 413.2 413.3 412.2 412.65 37592

3/11/2016 12:35 413 413.4 412.6 413.2 57230

3/11/2016 12:30 411.8 413.5 411.8 412.9 70893

3/11/2016 12:25 412.45 412.5 411.35 411.95 38957

3/11/2016 12:20 412.5 412.9 412.05 412.4 45518

3/11/2016 12:15 412.4 412.85 411.7 412.6 62378

3/11/2016 12:10 411.5 412.7 411.4 412.4 128419

3/11/2016 12:05 410.4 411.5 410.35 411.45 64930

3/11/2016 12:00 410.75 410.85 408.3 410.6 185225

3/11/2016 11:55 410.9 411.8 410.4 410.75 77200

3/11/2016 11:50 409.75 411.4 409.15 410.75 158373


32/134

3/11/2016 11:45 412 412.25 409.4 409.5 261387

3/11/2016 11:40 413.45 413.6 410.6 412 236151

3/11/2016 11:35 415.4 415.45 411.6 413.4 363211

3/11/2016 11:30 416.25 416.95 415.05 415.45 136702

3/11/2016 11:25 417.65 417.75 416.15 416.25 76488

3/11/2016 11:20 417.85 417.85 416.95 417.55 63066

3/11/2016 11:15 417.6 418.4 417.6 417.85 564693/11/2016 11:10 418.3 418.4 416.8 417.6 166814

3/11/2016 11:05 419.4 419.5 418.2 418.35 71034

3/11/2016 11:00 419.55 419.8 419.35 419.45 27237

3/11/2016 10:55 419.35 420 419.2 419.45 40569

3/11/2016 10:50 419.4 419.7 419.1 419.2 30631

3/11/2016 10:45 419.25 419.85 419 419.5 44712

3/11/2016 10:40 419.15 419.75 419.05 419.35 42502

3/11/2016 10:35 419.2 419.4 418.85 419.05 57538

3/11/2016 10:30 419.7 420.05 419.15 419.25 130387

3/11/2016 10:25 419.3 419.95 419.05 419.7 473073/11/2016 10:20 419.95 420 419.2 419.25 62665

3/11/2016 10:15 419.75 420 419.5 419.95 50253

3/11/2016 10:10 419.45 419.8 418.7 419.7 95955

3/11/2016 10:05 420.15 420.2 419.2 419.45 77126

3/11/2016 10:00 421.1 421.85 419.6 419.95 297978

3/11/2016 9:55 419 421.25 419 421 407231

3/11/2016 9:50 419.35 419.75 418.8 419.2 192301

3/11/2016 9:45 418.15 419.5 418.05 419.35 180137

3/11/2016 9:40 417.1 418.8 417.05 418 188664

3/11/2016 9:35 418 418.4 417.05 417.15 212530

3/11/2016 9:30 416.35 418.2 416.35 417.9 209816

3/11/2016 9:25 413.05 416.4 412.95 416.35 141399

3/11/2016 9:20 414.65 414.75 412.8 413.05 96489

3/11/2016 9:15 413.1 414.75 412.8 414.65 169000

3/10/2016 15:25 413.1 413.35 412.35 412.55 158280

3/10/2016 15:20 412.85 413.2 412.75 413.05 123918

3/10/2016 15:15 412.9 413.7 412.4 412.8 195651

3/10/2016 15:10 413 413.2 412.1 412.9 124408

3/10/2016 15:05 413.25 413.7 413 413 89965

3/10/2016 15:00 413.9 413.95 413.25 413.25 53066

3/10/2016 14:55 413.85 413.9 413.1 413.9 25795

3/10/2016 14:50 413.5 414.3 413.35 413.85 27877

3/10/2016 14:45 414.4 414.4 413.05 413.5 35975

3/10/2016 14:40 414.2 414.55 414 414.4 25778

3/10/2016 14:35 414 414.7 413.25 414.2 64602

3/10/2016 14:30 414.25 415 413.8 413.8 56553

3/10/2016 14:25 413.7 414.4 413.3 414.25 34730

3/10/2016 14:20 413.95 413.95 412.55 413.7 61442


33/134

3/10/2016 14:15 414.6 414.7 413.1 413.95 68244

3/10/2016 14:10 415.05 415.05 414.5 414.6 33925

3/10/2016 14:05 414.8 415.5 414.6 415.05 66777

3/10/2016 14:00 414.6 415.55 414.6 414.8 146947

3/10/2016 13:55 414.8 415.35 414.25 414.6 86884

3/10/2016 13:50 414.05 415 413.8 414.8 122325

3/10/2016 13:45 413.4 414.2 412.7 414.05 1162383/10/2016 13:40 412.4 413.55 412.3 413.4 53412

3/10/2016 13:35 413.45 413.5 412.15 412.4 53717

3/10/2016 13:30 413.45 413.65 413 413.45 49360

3/10/2016 13:25 413.35 414 412.4 413.45 89566

3/10/2016 13:20 412.35 413.4 412 413.35 52747

3/10/2016 13:15 411.75 413 411.55 412.05 70293

3/10/2016 13:10 412.4 413 411.85 411.85 92433

3/10/2016 13:05 412.35 412.6 412.2 412.4 34337

3/10/2016 13:00 411.75 412.4 411.7 412.3 45021

3/10/2016 12:55 411.75 411.95 410.95 411.65 886413/10/2016 12:50 412.2 412.45 411.5 411.95 144149

3/10/2016 12:45 412.7 412.9 411.8 412.25 31140

3/10/2016 12:40 413 413 412.2 412.7 23782

3/10/2016 12:35 413.4 413.75 412.3 413 44419

3/10/2016 12:30 412.05 413.5 412 413.3 49610

3/10/2016 12:25 412.8 412.9 411.05 412.05 93255

3/10/2016 12:20 412.95 413 412.3 412.85 29849

3/10/2016 12:15 412.55 413 412 413 62399

3/10/2016 12:10 413.25 413.3 412.6 412.6 65715

3/10/2016 12:05 414.05 414.05 413.25 413.35 61677

3/10/2016 12:00 413.55 414.35 413.5 414.1 32005

3/10/2016 11:55 414.4 414.7 413.5 413.65 37355

3/10/2016 11:50 413.65 414.6 413.65 414.35 29594

3/10/2016 11:45 413.8 413.95 413.25 413.65 35880

3/10/2016 11:40 414 414.7 413.85 413.85 50703

3/10/2016 11:35 413.45 414.25 413.45 414 38502

3/10/2016 11:30 413.3 413.7 412.9 413.5 35459

3/10/2016 11:25 413.55 413.7 412.85 413.25 41503

3/10/2016 11:20 413.8 414 413.3 413.55 42318

3/10/2016 11:15 413.2 414.25 413.15 413.8 34650

3/10/2016 11:10 413.25 414.5 413.05 413.25 56737

3/10/2016 11:05 412.95 413.5 412.5 413.25 39335

3/10/2016 11:00 412.7 413.5 412 413.1 68048

3/10/2016 10:55 413.05 413.4 412.05 412.7 134423

3/10/2016 10:50 413.85 414.4 413 413 95839

3/10/2016 10:45 413.65 414.4 413.5 413.85 53998

3/10/2016 10:40 415.05 415.05 413.25 413.65 82902

3/10/2016 10:35 415.2 415.5 414.85 415 33744


34/134

3/10/2016 10:30 414.8 415.95 414.7 415.2 61393

3/10/2016 10:25 415.2 415.5 414.8 414.85 33886

3/10/2016 10:20 414.95 415.3 414.4 415 50797

3/10/2016 10:15 414.25 415 414.1 414.95 68128

3/10/2016 10:10 414.95 415.15 413.65 414.25 138597

3/10/2016 10:05 413.85 415 413.7 414.95 45795

3/10/2016 10:00 414.5 414.55 412.8 413.85 1072103/10/2016 9:55 414.8 415.2 414.25 414.5 106467

3/10/2016 9:50 415.75 416 414.75 414.85 139771

3/10/2016 9:45 416.35 416.7 415.5 416 70747

3/10/2016 9:40 415.85 416.85 415.6 416.35 94764

3/10/2016 9:35 418.85 418.85 414.7 415.9 241710

3/10/2016 9:30 419.7 419.8 418.55 418.85 86697

3/10/2016 9:25 418.7 419.6 418.15 419.6 159616

3/10/2016 9:20 419.4 419.5 417.8 418.7 111569

3/10/2016 9:15 417.5 419.9 417 419 206582

3/9/2016 15:25 416.75 416.95 415.8 416.5 4138453/9/2016 15:20 417.2 417.25 416.5 416.75 433413

3/9/2016 15:15 416.9 417.35 416.8 417 441799

3/9/2016 15:10 417.15 417.4 416.8 416.9 293695

3/9/2016 15:05 416.9 417.2 416.8 417.15 265202

3/9/2016 15:00 416.65 416.9 416.45 416.9 139793

3/9/2016 14:55 416.5 416.75 416.2 416.65 107700

3/9/2016 14:50 416.55 416.65 416.3 416.55 60273

3/9/2016 14:45 416.3 416.55 416.1 416.55 224360

3/9/2016 14:40 416.3 416.35 416 416.3 85180

3/9/2016 14:35 416.45 416.5 415.75 416.1 107886

3/9/2016 14:30 416.1 417.2 416.1 416.25 105267

3/9/2016 14:25 416.55 416.75 415.9 416.1 55125

3/9/2016 14:20 416.8 416.85 415.35 416.25 87479

3/9/2016 14:15 416.15 416.95 415.9 416.75 64556

3/9/2016 14:10 416.35 416.85 416 416.15 58738

3/9/2016 14:05 417.3 417.45 416.2 416.35 99519

3/9/2016 14:00 417.85 418.1 416.65 417.6 245220

3/9/2016 13:55 417 417.95 416.8 417.75 294507

3/9/2016 13:50 417 417.5 416.55 416.9 225363

3/9/2016 13:45 415.9 417 415.55 417 128572

3/9/2016 13:40 415.15 415.9 414.8 415.9 53956

3/9/2016 13:35 414.95 415.2 414.65 415.15 45134

3/9/2016 13:30 415.4 415.85 414.8 414.95 57699

3/9/2016 13:25 415.5 415.95 415.15 415.4 34275

3/9/2016 13:20 415.05 416.15 414.55 415.45 67442

3/9/2016 13:15 416 416 415 415.05 53810

3/9/2016 13:10 416.4 416.45 415.1 416 59716

3/9/2016 13:05 415.65 416.45 415.6 416.45 44423


35/134

3/9/2016 13:00 415.75 415.75 415.45 415.65 16858

3/9/2016 12:55 416 416.25 415 415.5 109268

3/9/2016 12:50 416.4 416.75 415.8 416 52996

3/9/2016 12:45 416.7 416.9 415.9 416.5 134015

3/9/2016 12:40 416.5 417.5 416 416.7 87917

3/9/2016 12:35 416.85 416.85 416.05 416.5 111169

3/9/2016 12:30 416.5 417.5 416.4 416.8 1215593/9/2016 12:25 416.5 417.4 415.25 416.5 131988

3/9/2016 12:20 414.8 416.7 414.75 416.55 197782

3/9/2016 12:15 415.2 415.85 414.7 414.8 70173

3/9/2016 12:10 414.9 415.2 414.25 415 82434

3/9/2016 12:05 415.75 416 414.55 414.9 102848

3/9/2016 12:00 413.35 415.95 413.2 415.75 168419

3/9/2016 11:55 413.3 413.5 412.8 413.2 49645

3/9/2016 11:50 413.8 413.9 413 413.35 62950

3/9/2016 11:45 413.9 414.1 413 414 42073

3/9/2016 11:40 413.9 414.4 413.75 413.9 442183/9/2016 11:35 413.55 414 413.25 413.95 56338

3/9/2016 11:30 412.85 413.9 412.8 413.5 42508

3/9/2016 11:25 413 413 412.55 412.8 28389

3/9/2016 11:20 412.9 413.15 412.7 412.95 41216

3/9/2016 11:15 413.5 413.6 412.8 412.9 42139

3/9/2016 11:10 412.9 413.7 412.8 413.4 37732

3/9/2016 11:05 413.95 414 412.65 413 89848

3/9/2016 11:00 414.6 414.7 413.8 413.95 68336

3/9/2016 10:55 414.2 415 413.6 414.7 86906

3/9/2016 10:50 415.25 415.4 414.2 414.3 48579

3/9/2016 10:45 415 415.55 414.9 415.25 39819

3/9/2016 10:40 414.8 415.75 414.7 415.15 70557

3/9/2016 10:35 414.5 415 414.25 414.8 28845

3/9/2016 10:30 414.65 414.9 414.1 414.5 27977

3/9/2016 10:25 415 415 414.1 414.7 37219

3/9/2016 10:20 414.9 415.5 414.35 415 84872

3/9/2016 10:15 415.1 415.45 414.65 415 98118

3/9/2016 10:10 416.4 416.4 415 415.1 116418

3/9/2016 10:05 413.85 416.05 413.7 416.05 212610

3/9/2016 10:00 413.4 414.2 413.35 413.9 65398

3/9/2016 9:55 413.1 413.65 412.5 413.35 90028

3/9/2016 9:50 413.4 414.2 412.8 413.15 147749

3/9/2016 9:45 411.5 413.3 411.4 413.3 149713

3/9/2016 9:40 410.7 411.65 410.6 411.5 31382

3/9/2016 9:35 411.75 411.85 410.8 410.85 100797

3/9/2016 9:30 410.45 412 410 411.85 107918

3/9/2016 9:25 408.4 410.75 407.5 410.5 125648

3/9/2016 9:20 409.8 410.8 408 408.5 157536


36/134

3/9/2016 9:15 408.5 410.5 407.65 409.8 249457

3/8/2016 15:25 412.8 412.8 410.55 411.2 91973

3/8/2016 15:20 411.55 412.8 411.55 412.8 119562

3/8/2016 15:15 411.9 412.2 410 411.6 177546

3/8/2016 15:10 412.25 412.95 411.9 411.9 109077

3/8/2016 15:05 411.95 412.75 411.7 412.25 112104

3/8/2016 15:00 410.75 412 410.7 412 1700003/8/2016 14:55 411.4 411.4 410.3 410.75 64217

3/8/2016 14:50 410.7 411.8 410.65 411.4 97239

3/8/2016 14:45 410.4 410.75 410.2 410.7 44662

3/8/2016 14:40 409.8 410.5 409.75 410.4 47662

3/8/2016 14:35 410.05 410.3 409.55 409.95 39410

3/8/2016 14:30 409.6 410.45 409.6 410.25 74923

3/8/2016 14:25 409.75 410 409.5 409.7 69319

3/8/2016 14:20 410.4 410.45 409.45 409.7 71982

3/8/2016 14:15 410.4 411.2 410.15 410.4 54299

3/8/2016 14:10 410.5 411.4 410.45 410.45 1132613/8/2016 14:05 410.5 411 409.65 410.5 70760

3/8/2016 14:00 409.7 410.55 408.8 410.35 104553

3/8/2016 13:55 410.95 411.15 409.65 409.7 134139

3/8/2016 13:50 412.1 412.1 410.5 410.95 170185

3/8/2016 13:45 411.6 412.2 410.8 412.05 68227

3/8/2016 13:40 410.9 412.2 410.25 411.6 131747

3/8/2016 13:35 412.35 412.35 410.7 411 76794

3/8/2016 13:30 412.65 412.9 411.6 412.25 51211

3/8/2016 13:25 412.9 412.95 412.5 412.75 30575

3/8/2016 13:20 412.05 413.05 411.9 412.95 42799

3/8/2016 13:15 412.7 413 411.6 412.15 38642

3/8/2016 13:10 412.95 413.2 411.15 412.85 158706

3/8/2016 13:05 414.2 414.25 412.75 413 57187

3/8/2016 13:00 413.8 414.7 413.5 414.2 46347

3/8/2016 12:55 414.1 414.25 413.8 413.8 28021

3/8/2016 12:50 413.85 414.2 413.5 414.1 35487

3/8/2016 12:45 414.4 414.6 413.8 413.85 36404

3/8/201

Axisbank Stock Data

Documents

Transcript of Axisbank Stock Data