85.07	85.48	85	85.27	49093	5/26/2015 9:31
85.04	85.16	85	85	15971	5/26/2015 9:32
85.49	85.49	85.04	85.04	18200	5/26/2015 9:33
85.45	85.495	85.36	85.45	8233	5/26/2015 9:34
85.39	85.54	85.27	85.5	15084	5/26/2015 9:35
85.34	85.5	85.3	85.41	10140	5/26/2015 9:36
85.25	85.4	85.25	85.39	10800	5/26/2015 9:37
85.115	85.28	85.08	85.25	17881	5/26/2015 9:38
85.2	85.2	85.08	85.08	10006	5/26/2015 9:39
85.38	85.4	85.2	85.2	4482	5/26/2015 9:40
85.67	85.67	85.39	85.39	12356	5/26/2015 9:41
85.55	85.71	85.54	85.69	6490	5/26/2015 9:42
85.624	85.67	85.52	85.57	7800	5/26/2015 9:43
85.6	85.6	85.56	85.56	200	5/26/2015 9:44
85.66	85.66	85.56	85.59	6437	5/26/2015 9:45
85.67	85.72	85.65	85.67	6588	5/26/2015 9:46
85.47	85.66	85.44	85.66	4600	5/26/2015 9:47
85.37	85.52	85.34	85.44	11943	5/26/2015 9:48
85.33	85.42	85.33	85.34	7604	5/26/2015 9:49
85.23	85.34	85.23	85.34	10056	5/26/2015 9:50
85.06	85.26	85.06	85.22	18535	5/26/2015 9:51
85.05	85.14	85.05	85.06	20213	5/26/2015 9:52
85.14	85.22	85.09	85.09	8948	5/26/2015 9:53
85.15	85.2	85.09	85.16	6186	5/26/2015 9:54
85.21	85.27	85.16	85.16	6150	5/26/2015 9:55
85.33	85.35	85.17	85.18	3900	5/26/2015 9:56
85.43	85.43	85.28	85.32	9795	5/26/2015 9:57
85.46	85.49	85.43	85.49	2146	5/26/2015 9:58
85.3836	85.45	85.3757	85.45	2700	5/26/2015 9:59
85.4	85.45	85.37	85.37	4301	5/26/2015 10:00
85.2	85.41	85.2	85.39	10900	5/26/2015 10:01
85.17	85.19	85.1	85.19	12700	5/26/2015 10:02
84.94	85.17	84.94	85.17	33036	5/26/2015 10:03
85.03	85.095	84.93	84.94	9939	5/26/2015 10:04
84.99	85.05	84.94	85.05	17161	5/26/2015 10:05
85	85.07	84.97	84.97	22346	5/26/2015 10:06
84.99	85.02	84.97	84.99	14352	5/26/2015 10:07
85.03	85.04	84.98	84.99	7100	5/26/2015 10:08
84.99	85.04	84.94	85.02	13970	5/26/2015 10:09
85.04	85.12	84.97	85	15039	5/26/2015 10:10
85	85.055	84.99	85.03	11350	5/26/2015 10:11
85.01	85.04	84.97	84.99	7825	5/26/2015 10:12
85.06	85.09	84.96	85.01	10900	5/26/2015 10:13
85	85.04	84.97	85.02	16100	5/26/2015 10:14
85	85.05	84.99	85	28592	5/26/2015 10:15
84.93	85	84.92	84.99	41702	5/26/2015 10:16
84.83	84.91	84.83	84.91	7972	5/26/2015 10:17
84.83	84.84	84.81	84.82	6126	5/26/2015 10:18
84.85	84.88	84.81	84.86	19615	5/26/2015 10:19
84.85	84.89	84.83	84.86	4507	5/26/2015 10:20
84.81	84.83	84.79	84.83	4840	5/26/2015 10:21
84.8	84.83	84.78	84.81	13290	5/26/2015 10:22
84.78	84.79	84.74	84.785	12000	5/26/2015 10:23
84.75	84.82	84.73	84.775	10177	5/26/2015 10:24
84.78	84.78	84.74	84.75	9053	5/26/2015 10:25
84.76	84.8	84.72	84.77	10690	5/26/2015 10:26
84.74	84.7896	84.74	84.7896	2870	5/26/2015 10:27
84.68	84.74	84.68	84.74	2616	5/26/2015 10:28
84.6	84.68	84.6	84.66	5900	5/26/2015 10:29
84.59	84.645	84.59	84.6	7468	5/26/2015 10:30
84.72	84.72	84.59	84.59	8200	5/26/2015 10:31
84.71	84.75	84.7	84.709	6200	5/26/2015 10:32
84.692	84.72	84.69	84.7	3723	5/26/2015 10:33
84.75	84.75	84.68	84.71	5893	5/26/2015 10:34
84.811	84.85	84.75	84.75	11700	5/26/2015 10:35
84.79	84.85	84.79	84.82	6700	5/26/2015 10:36
84.81	84.81	84.77	84.79	3450	5/26/2015 10:37
84.86	84.87	84.79	84.81	4512	5/26/2015 10:38
84.88	84.9	84.8443	84.86	5400	5/26/2015 10:39
84.84	84.89	84.84	84.88	3867	5/26/2015 10:40
84.84	84.85	84.84	84.85	1455	5/26/2015 10:41
84.83	84.83	84.8	84.82	4741	5/26/2015 10:42
84.86	84.86	84.82	84.84	6811	5/26/2015 10:43
84.86	84.87	84.81	84.86	14050	5/26/2015 10:44
84.835	84.85	84.82	84.85	3539	5/26/2015 10:45
84.81	84.83	84.8	84.82	2500	5/26/2015 10:46
84.88	84.9	84.81	84.81	3400	5/26/2015 10:47
84.87	84.885	84.86	84.88	2200	5/26/2015 10:48
84.9664	84.97	84.87	84.88	7101	5/26/2015 10:49
84.91	84.96	84.89	84.96	3415	5/26/2015 10:50
84.86	84.9	84.84	84.9	4533	5/26/2015 10:51
84.84	84.86	84.84	84.841	3230	5/26/2015 10:52
84.85	84.87	84.83	84.85	2989	5/26/2015 10:53
84.88	84.93	84.86	84.86	4184	5/26/2015 10:54
84.86	84.89	84.86	84.89	3700	5/26/2015 10:55
84.93	84.94	84.87	84.87	5064	5/26/2015 10:56
85.045	85.05	84.93	84.93	20474	5/26/2015 10:57
85.08	85.11	85.045	85.045	23838	5/26/2015 10:58
85.06	85.09	85.055	85.08	17135	5/26/2015 10:59
85.045	85.1	85.03	85.07	17839	5/26/2015 11:00
85.065	85.08	85.05	85.05	11600	5/26/2015 11:01
85.06	85.1	85.031	85.06	16930	5/26/2015 11:02
85.03	85.06	85	85.06	4039	5/26/2015 11:03
85.01	85.02	84.9801	85.02	3055	5/26/2015 11:04
84.93	85.02	84.89	85.02	10523	5/26/2015 11:05
84.9698	84.98	84.93	84.93	3757	5/26/2015 11:06
84.97	84.99	84.97	84.98	2800	5/26/2015 11:07
84.98	84.98	84.97	84.98	1735	5/26/2015 11:08
85.03	85.07	85	85	7300	5/26/2015 11:09
84.97	85.03	84.97	85.03	6994	5/26/2015 11:10
84.97	84.975	84.93	84.94	39800	5/26/2015 11:11
84.98	85.01	84.96	84.964	35564	5/26/2015 11:12
85	85.065	84.98	84.98	12470	5/26/2015 11:13
84.95	84.97	84.94	84.97	12500	5/26/2015 11:14
84.9	84.95	84.89	84.95	2300	5/26/2015 11:15
84.86	84.92	84.86	84.9	5600	5/26/2015 11:16
84.81	84.86	84.81	84.86	7511	5/26/2015 11:17
84.87	84.88	84.8	84.8	11550	5/26/2015 11:18
84.885	84.885	84.86	84.87	8000	5/26/2015 11:19
84.86	84.93	84.86	84.87	11886	5/26/2015 11:20
84.865	84.8699	84.79	84.8699	3000	5/26/2015 11:21
84.87	84.87	84.83	84.87	3400	5/26/2015 11:22
84.96	84.96	84.89	84.89	3716	5/26/2015 11:23
84.96	85	84.95	84.95	6338	5/26/2015 11:24
84.97	84.98	84.96	84.97	11400	5/26/2015 11:25
84.94	84.96	84.94	84.95	2164	5/26/2015 11:26
84.97	84.97	84.92	84.94	3700	5/26/2015 11:27
84.9	84.97	84.9	84.96	7370	5/26/2015 11:28
84.86	84.91	84.84	84.91	7500	5/26/2015 11:29
84.95	84.96	84.87	84.87	8000	5/26/2015 11:30
84.91	84.94	84.9	84.94	8463	5/26/2015 11:31
84.96	84.98	84.9	84.9	6200	5/26/2015 11:32
84.88	84.95	84.87	84.95	8913	5/26/2015 11:33
84.94	84.94	84.88	84.88	7473	5/26/2015 11:34
84.87	84.925	84.84	84.91	11403	5/26/2015 11:35
84.98	84.99	84.83	84.85	10100	5/26/2015 11:36
84.94	84.98	84.94	84.98	1000	5/26/2015 11:37
84.87	84.94	84.87	84.94	12556	5/26/2015 11:38
84.85	84.91	84.85	84.86	7715	5/26/2015 11:39
84.83	84.87	84.81	84.83	12340	5/26/2015 11:40
84.79	84.85	84.79	84.83	13200	5/26/2015 11:41
84.9	84.93	84.76	84.8	14183	5/26/2015 11:42
84.91	84.95	84.89	84.91	15132	5/26/2015 11:43
84.9	84.94	84.89	84.93	9300	5/26/2015 11:44
84.9	84.95	84.89	84.91	8000	5/26/2015 11:45
84.89	84.915	84.89	84.9	2954	5/26/2015 11:46
84.92	84.925	84.86	84.89	4000	5/26/2015 11:47
84.9	84.93	84.88	84.92	6101	5/26/2015 11:48
84.8	84.8801	84.8	84.8801	1400	5/26/2015 11:49
84.87	84.875	84.78	84.78	5156	5/26/2015 11:50
84.8	84.855	84.79	84.85	9283	5/26/2015 11:51
84.8	84.81	84.76	84.81	12700	5/26/2015 11:52
84.77	84.8	84.77	84.79	1800	5/26/2015 11:53
84.75	84.78	84.72	84.77	5310	5/26/2015 11:54
84.68	84.75	84.67	84.75	10100	5/26/2015 11:55
84.71	84.71	84.64	84.68	10370	5/26/2015 11:56
84.77	84.77	84.68	84.7	16404	5/26/2015 11:57
84.75	84.79	84.74	84.74	42867	5/26/2015 11:58
84.75	84.76	84.72	84.75	12261	5/26/2015 11:59
84.67	84.75	84.66	84.75	7312	5/26/2015 12:00
84.67	84.73	84.66	84.68	4100	5/26/2015 12:01
84.64	84.6932	84.64	84.67	7320	5/26/2015 12:02
84.65	84.65	84.63	84.63	600	5/26/2015 12:03
84.64	84.64	84.63	84.64	1868	5/26/2015 12:04
84.63	84.65	84.63	84.64	4549	5/26/2015 12:05
84.66	84.67	84.64	84.64	5286	5/26/2015 12:06
84.62	84.65	84.61	84.65	3200	5/26/2015 12:07
84.69	84.7	84.6001	84.62	8004	5/26/2015 12:08
84.68	84.7	84.68	84.695	1600	5/26/2015 12:09
84.69	84.69	84.65	84.67	2700	5/26/2015 12:10
84.655	84.68	84.655	84.68	3100	5/26/2015 12:11
84.67	84.689	84.66	84.66	2836	5/26/2015 12:12
84.645	84.66	84.61	84.65	10673	5/26/2015 12:13
84.685	84.685	84.65	84.66	11759	5/26/2015 12:14
84.74	84.75	84.68	84.68	11758	5/26/2015 12:15
84.72	84.76	84.701	84.76	12618	5/26/2015 12:16
84.695	84.725	84.67	84.725	4760	5/26/2015 12:17
84.7	84.72	84.69	84.7	2702	5/26/2015 12:18
84.75	84.77	84.71	84.71	20347	5/26/2015 12:19
84.7	84.74	84.67	84.74	3622	5/26/2015 12:20
84.69	84.72	84.67	84.67	2081	5/26/2015 12:21
84.64	84.68	84.64	84.67	1400	5/26/2015 12:22
84.63	84.65	84.62	84.64	4996	5/26/2015 12:23
84.59	84.65	84.57	84.63	7350	5/26/2015 12:24
84.62	84.65	84.61	84.61	2900	5/26/2015 12:25
84.58	84.62	84.58	84.62	2753	5/26/2015 12:26
84.57	84.59	84.56	84.57	3036	5/26/2015 12:27
84.52	84.58	84.52	84.569	7104	5/26/2015 12:28
84.53	84.55	84.521	84.521	2250	5/26/2015 12:29
84.47	84.5	84.46	84.5	5357	5/26/2015 12:30
84.45	84.48	84.43	84.45	4856	5/26/2015 12:31
84.36	84.45	84.36	84.44	4237	5/26/2015 12:32
84.36	84.37	84.34	84.37	2968	5/26/2015 12:33
84.44	84.45	84.366	84.37	2991	5/26/2015 12:34
84.454	84.454	84.42	84.43	1283	5/26/2015 12:35
84.44	84.46	84.44	84.46	3972	5/26/2015 12:36
84.385	84.45	84.385	84.45	5257	5/26/2015 12:37
84.38	84.39	84.35	84.37	7958	5/26/2015 12:38
84.32	84.3865	84.31	84.3865	4553	5/26/2015 12:39
84.32	84.32	84.2807	84.31	5100	5/26/2015 12:40
84.28	84.33	84.27	84.31	2684	5/26/2015 12:41
84.301	84.31	84.275	84.28	3800	5/26/2015 12:42
84.37	84.38	84.32	84.32	4537	5/26/2015 12:43
84.33	84.37	84.33	84.36	2150	5/26/2015 12:44
84.27	84.32	84.25	84.32	6012	5/26/2015 12:45
84.2	84.26	84.2	84.26	4369	5/26/2015 12:46
84.22	84.22	84.2	84.2	1735	5/26/2015 12:47
84.21	84.21	84.17	84.21	4898	5/26/2015 12:48
84.18	84.22	84.18	84.21	1841	5/26/2015 12:49
84.238	84.238	84.14	84.1601	8610	5/26/2015 12:50
84.2	84.24	84.2	84.24	3636	5/26/2015 12:51
84.24	84.24	84.2	84.2	7611	5/26/2015 12:52
84.21	84.23	84.2	84.23	6400	5/26/2015 12:53
84.21	84.22	84.2	84.21	3409	5/26/2015 12:54
84.24	84.26	84.19	84.19	6005	5/26/2015 12:55
84.18	84.22	84.18	84.22	3081	5/26/2015 12:56
84.14	84.17	84.1301	84.16	5720	5/26/2015 12:57
84.09	84.13	84.08	84.13	4468	5/26/2015 12:58
84.06	84.1	84.05	84.1	4400	5/26/2015 12:59
84.01	84.06	84	84.06	2981	5/26/2015 13:00
84.02	84.02	83.98	83.99	5842	5/26/2015 13:01
84.04	84.04	84.01	84.04	3200	5/26/2015 13:02
84.05	84.06	84.04	84.05	2700	5/26/2015 13:03
84.07	84.12	84.07	84.07	5752	5/26/2015 13:04
84	84.09	84	84.07	3931	5/26/2015 13:05
83.9301	84	83.9301	84	4376	5/26/2015 13:06
84.04	84.04	83.95	83.95	10400	5/26/2015 13:07
84	84.06	84	84.0421	3377	5/26/2015 13:08
84	84	83.9652	83.99	2100	5/26/2015 13:09
83.99	84	83.98	83.99	5500	5/26/2015 13:10
83.97	83.99	83.955	83.99	5257	5/26/2015 13:11
84	84	83.96	83.97	7100	5/26/2015 13:12
84.02	84.05	83.99	84	3500	5/26/2015 13:13
84.05	84.05	84.03	84.03	2800	5/26/2015 13:14
84.03	84.0504	84.03	84.0504	300	5/26/2015 13:15
84.04	84.05	84.03	84.05	3215	5/26/2015 13:16
84.03	84.03	83.99	84.02	4536	5/26/2015 13:17
84.02	84.02	84.01	84.01	1103	5/26/2015 13:18
84.07	84.07	84.04	84.04	5758	5/26/2015 13:19
84.04	84.07	84.02	84.07	2620	5/26/2015 13:20
84.08	84.08	84.02	84.02	1500	5/26/2015 13:21
84.11	84.12	84.08	84.08	6660	5/26/2015 13:22
84.159	84.1599	84.11	84.11	1900	5/26/2015 13:23
84.13	84.179	84.13	84.16	5230	5/26/2015 13:24
84.18	84.18	84.15	84.15	3410	5/26/2015 13:25
84.16	84.26	84.16	84.18	8588	5/26/2015 13:26
84.13	84.14	84.13	84.13	1456	5/26/2015 13:27
84.16	84.16	84.13	84.136	2650	5/26/2015 13:28
84.16	84.19	84.16	84.17	1466	5/26/2015 13:29
84.14	84.15	84.12	84.15	2898	5/26/2015 13:30
84.13	84.17	84.13	84.16	3600	5/26/2015 13:31
84.17	84.17	84.11	84.13	2800	5/26/2015 13:32
84.13	84.16	84.13	84.16	800	5/26/2015 13:33
84.11	84.12	84.11	84.12	2500	5/26/2015 13:34
84.06	84.11	84.06	84.08	4890	5/26/2015 13:35
84.05	84.0998	84.05	84.07	1800	5/26/2015 13:36
84.02	84.05	84.02	84.046	2000	5/26/2015 13:37
84.01	84.03	83.99	84.02	3797	5/26/2015 13:38
83.98	84.01	83.96	84	3673	5/26/2015 13:39
83.98	83.98	83.94	83.9601	2400	5/26/2015 13:40
84.03	84.04	83.98	83.98	4307	5/26/2015 13:41
84.05	84.06	84.05	84.05	2400	5/26/2015 13:42
83.98	84.06	83.98	84.06	2150	5/26/2015 13:43
83.98	83.9916	83.97	83.97	4592	5/26/2015 13:44
83.95	83.98	83.94	83.96	3900	5/26/2015 13:45
83.945	83.96	83.92	83.94	8400	5/26/2015 13:46
83.88	83.955	83.88	83.94	8767	5/26/2015 13:47
83.865	83.89	83.84	83.87	8534	5/26/2015 13:48
83.89	83.9	83.87	83.88	3120	5/26/2015 13:49
83.897	83.9	83.89	83.89	1100	5/26/2015 13:50
83.92	83.92	83.88	83.9	4938	5/26/2015 13:51
83.95	83.96	83.92	83.93	10978	5/26/2015 13:52
83.98	84	83.97	83.97	2000	5/26/2015 13:53
83.99	83.99	83.95	83.99	6538	5/26/2015 13:54
83.95	83.97	83.92	83.97	3500	5/26/2015 13:55
83.91	83.96	83.9	83.96	5587	5/26/2015 13:56
83.88	83.9399	83.88	83.9399	1514	5/26/2015 13:57
83.87	83.88	83.85	83.87	5100	5/26/2015 13:58
83.83	83.86	83.83	83.85	4487	5/26/2015 13:59
83.84	83.84	83.81	83.82	2501	5/26/2015 14:00
83.87	83.9	83.84	83.84	5419	5/26/2015 14:01
83.9	83.93	83.86	83.87	7103	5/26/2015 14:02
83.9	83.93	83.89	83.9291	6500	5/26/2015 14:03
83.95	83.95	83.89	83.89	4735	5/26/2015 14:04
83.95	83.95	83.92	83.93	1600	5/26/2015 14:05
84.02	84.02	83.96	83.96	2400	5/26/2015 14:06
84.04	84.06	84.01	84.03	4613	5/26/2015 14:07
84.01	84.05	84.01	84.05	2650	5/26/2015 14:08
84.02	84.02	83.97	84	2975	5/26/2015 14:09
84.03	84.04	84.02	84.04	700	5/26/2015 14:10
83.95	84.01	83.95	84	2723	5/26/2015 14:11
83.96	83.98	83.95	83.95	4489	5/26/2015 14:12
83.991	83.991	83.96	83.96	3045	5/26/2015 14:13
83.99	83.99	83.99	83.99	1600	5/26/2015 14:14
83.93	83.98	83.93	83.98	3650	5/26/2015 14:15
84.02	84.02	83.92	83.93	7842	5/26/2015 14:16
84.07	84.1099	84.0298	84.0298	3497	5/26/2015 14:17
84.09	84.1	84.06	84.08	3015	5/26/2015 14:18
84.06	84.11	84.06	84.11	1430	5/26/2015 14:19
84.02	84.06	84.02	84.05	4791	5/26/2015 14:21
83.99	84.06	83.99	84.04	4797	5/26/2015 14:22
83.99	83.99	83.95	83.96	2740	5/26/2015 14:23
84.07	84.07	83.99	84	2200	5/26/2015 14:24
84.05	84.06	84.03	84.06	9200	5/26/2015 14:25
84.12	84.12	84.08	84.08	3163	5/26/2015 14:26
84.151	84.151	84.12	84.138	9825	5/26/2015 14:27
84.03	84.15	84.03	84.15	3368	5/26/2015 14:28
84.03	84.03	84.01	84.01	13056	5/26/2015 14:29
84.04	84.04	84.01	84.02	2315	5/26/2015 14:30
84.06	84.07	84.05	84.05	2638	5/26/2015 14:31
84.01	84.06	84.01	84.06	1701	5/26/2015 14:32
84.02	84.06	84.01	84.01	9758	5/26/2015 14:33
84.12	84.16	84.02	84.02	11595	5/26/2015 14:34
84.15	84.16	84.1336	84.1336	14400	5/26/2015 14:35
84.19	84.19	84.14	84.14	2875	5/26/2015 14:36
84.1418	84.2	84.13	84.2	6387	5/26/2015 14:37
84.15	84.175	84.14	84.159	5538	5/26/2015 14:38
84.14	84.18	84.14	84.15	3100	5/26/2015 14:39
84.15	84.15	84.09	84.12	4200	5/26/2015 14:40
84.15	84.19	84.13	84.15	6969	5/26/2015 14:41
84.09	84.14	84.09	84.14	2400	5/26/2015 14:42
84.06	84.09	84.03	84.09	15154	5/26/2015 14:43
84.08	84.08	84.07	84.07	600	5/26/2015 14:44
84.04	84.08	84.04	84.07	3240	5/26/2015 14:45
84.08	84.08	84.05	84.05	7881	5/26/2015 14:46
84.07	84.11	84.06	84.09	4277	5/26/2015 14:47
84.1	84.1	84.08	84.08	1629	5/26/2015 14:48
84.13	84.16	84.11	84.11	11355	5/26/2015 14:49
84.03	84.12	84.02	84.12	10418	5/26/2015 14:50
84.02	84.04	84.02	84.02	8439	5/26/2015 14:51
84.0225	84.04	84.01	84.01	9248	5/26/2015 14:52
84.05	84.055	84.01	84.01	2102	5/26/2015 14:53
84.06	84.07	84.05	84.06	1400	5/26/2015 14:54
84.06	84.08	84.06	84.06	2568	5/26/2015 14:55
84.04	84.08	84.04	84.06	2900	5/26/2015 14:56
84.07	84.095	84.05	84.06	7561	5/26/2015 14:57
84.07	84.09	84.07	84.08	8200	5/26/2015 14:58
84.01	84.09	84.01	84.08	4748	5/26/2015 14:59
84	84.01	83.97	84.01	14537	5/26/2015 15:00
84.02	84.03	84	84.01	1917	5/26/2015 15:01
84.03	84.03	83.98	84	1600	5/26/2015 15:02
84.06	84.07	83.99	84.03	6105	5/26/2015 15:03
84.05	84.08	84.05	84.05	4015	5/26/2015 15:04
84.07	84.07	84.05	84.06	1700	5/26/2015 15:05
83.99	84.07	83.99	84.07	4124	5/26/2015 15:06
83.96	83.98	83.96	83.98	1472	5/26/2015 15:07
84.02	84.03	83.97	83.97	5667	5/26/2015 15:08
83.99	84.02	83.99	84.02	9500	5/26/2015 15:09
84.02	84.02	84	84	7700	5/26/2015 15:10
83.96	84.02	83.95	84.02	4333	5/26/2015 15:11
83.99	84.01	83.95	83.95	5413	5/26/2015 15:12
83.985	83.99	83.97	83.99	3391	5/26/2015 15:13
83.99	83.99	83.95	83.98	4810	5/26/2015 15:14
84	84.02	83.99	83.99	9589	5/26/2015 15:15
84.03	84.03	84	84	5628	5/26/2015 15:16
84.05	84.0599	84.01	84.02	8208	5/26/2015 15:17
84.07	84.08	84.05	84.06	3300	5/26/2015 15:18
84.05	84.07	84.04	84.07	4181	5/26/2015 15:19
84.02	84.055	84.02	84.05	9920	5/26/2015 15:20
84.045	84.05	83.99	84.01	5800	5/26/2015 15:21
84	84.06	84	84.05	4654	5/26/2015 15:22
84.03	84.03	83.98	84	2387	5/26/2015 15:23
84.01	84.04	84.01	84.03	2915	5/26/2015 15:24
84.03	84.04	84.01	84.01	9300	5/26/2015 15:25
84.09	84.09	84.03	84.04	5665	5/26/2015 15:26
84.08	84.14	84.08	84.1	18483	5/26/2015 15:27
84.08	84.0901	84.08	84.09	3721	5/26/2015 15:28
84.08	84.08	84.07	84.08	2600	5/26/2015 15:29
84.11	84.12	84.05	84.08	9320	5/26/2015 15:30
84.1	84.12	84.09	84.12	4395	5/26/2015 15:31
84.14	84.14	84.07	84.0999	9948	5/26/2015 15:32
84.13	84.14	84.125	84.1312	11153	5/26/2015 15:33
84.11	84.17	84.11	84.14	9247	5/26/2015 15:34
84.1	84.11	84.08	84.1	12261	5/26/2015 15:35
84.18	84.18	84.11	84.11	21900	5/26/2015 15:36
84.15	84.18	84.135	84.18	9191	5/26/2015 15:37
84.2	84.2	84.14	84.15	5297	5/26/2015 15:38
84.17	84.21	84.15	84.21	32947	5/26/2015 15:39
84.205	84.24	84.17	84.17	9856	5/26/2015 15:40
84.27	84.27	84.2	84.21	7640	5/26/2015 15:41
84.3099	84.315	84.27	84.27	7950	5/26/2015 15:42
84.31	84.35	84.29	84.31	11639	5/26/2015 15:43
84.29	84.31	84.26	84.31	7783	5/26/2015 15:44
84.31	84.31	84.27	84.3	9243	5/26/2015 15:45
84.22	84.31	84.22	84.3	6106	5/26/2015 15:46
84.225	84.225	84.17	84.22	12595	5/26/2015 15:47
84.23	84.24	84.18	84.22	7119	5/26/2015 15:48
84.25	84.26	84.22	84.22	7421	5/26/2015 15:49
84.26	84.27	84.25	84.26	10317	5/26/2015 15:50
84.22	84.265	84.21	84.25	13372	5/26/2015 15:51
84.19	84.23	84.19	84.22	10496	5/26/2015 15:52
84.19	84.22	84.18	84.19	11412	5/26/2015 15:53
84.2	84.2	84.19	84.19	4565	5/26/2015 15:54
84.23	84.245	84.2	84.2	12667	5/26/2015 15:55
84.22	84.24	84.2	84.22	14625	5/26/2015 15:56
84.15	84.21	84.14	84.21	11944	5/26/2015 15:57
84.115	84.15	84.1	84.141	15596	5/26/2015 15:58
84.1799	84.1799	84.1	84.11	25611	5/26/2015 15:59
84.17	84.22	84.11	84.18	27838	5/26/2015 16:00
84.5	84.5	84.5	84.5	200	5/27/2015 9:30
84.46	84.46	84.205	84.29	100842	5/27/2015 9:31
84.14	84.44	84.03	84.32	18755	5/27/2015 9:32
84.32	84.32	84.05	84.22	26335	5/27/2015 9:33
84.13	84.365	84.0935	84.3	8930	5/27/2015 9:34
84.44	84.61	84.145	84.31	12126	5/27/2015 9:35
84.2999	84.435	84.16	84.37	6535	5/27/2015 9:36
84.07	84.24	84.07	84.14	8572	5/27/2015 9:37
84.08	84.16	84.06	84.15	9298	5/27/2015 9:38
84.17	84.2	84.02	84.08	5600	5/27/2015 9:39
84.53	84.53	84.185	84.24	7654	5/27/2015 9:40
84.48	84.67	84.44	84.5	9017	5/27/2015 9:41
84.72	84.83	84.45	84.48	11081	5/27/2015 9:42
84.42	84.73	84.42	84.72	4350	5/27/2015 9:43
84.45	84.58	84.4	84.44	10013	5/27/2015 9:44
84.5602	84.65	84.41	84.45	7541	5/27/2015 9:45
84.73	84.73	84.545	84.545	3254	5/27/2015 9:46
84.71	84.8	84.601	84.69	8713	5/27/2015 9:47
84.68	84.73	84.67	84.71	1602	5/27/2015 9:48
84.64	84.705	84.62	84.68	10140	5/27/2015 9:49
84.82	84.8516	84.6	84.655	14341	5/27/2015 9:50
85.06	85.06	84.855	84.88	7484	5/27/2015 9:51
85.04	85.18	84.95	84.98	22682	5/27/2015 9:52
85.02	85.09	85	85.04	4340	5/27/2015 9:53
85.23	85.3	85.1	85.1	4154	5/27/2015 9:54
85.23	85.25	85.15	85.23	2847	5/27/2015 9:55
85.26	85.31	85.11	85.17	12700	5/27/2015 9:56
85.19	85.319	85.19	85.319	4995	5/27/2015 9:57
85	85.18	84.97	85.18	4984	5/27/2015 9:58
84.92	84.99	84.92	84.96	2900	5/27/2015 9:59
84.93	84.93	84.9	84.91	500	5/27/2015 10:00
84.7701	84.94	84.71	84.92	7156	5/27/2015 10:01
84.74	84.75	84.67	84.74	4750	5/27/2015 10:02
84.84	84.87	84.76	84.76	5948	5/27/2015 10:03
84.76	84.8791	84.76	84.84	7560	5/27/2015 10:04
84.71	84.78	84.69	84.76	4455	5/27/2015 10:05
84.737	84.74	84.7	84.7	1942	5/27/2015 10:06
84.62	84.84	84.62	84.7293	9893	5/27/2015 10:07
84.56	84.66	84.56	84.62	4700	5/27/2015 10:08
84.53	84.59	84.44	84.5899	10807	5/27/2015 10:09
84.43	84.53	84.43	84.52	7356	5/27/2015 10:10
84.4	84.42	84.23	84.42	12849	5/27/2015 10:11
84.25	84.38	84.25	84.38	2889	5/27/2015 10:12
84.27	84.32	84.22	84.25	33813	5/27/2015 10:13
84.25	84.32	84.24	84.27	4700	5/27/2015 10:14
84.1	84.22	84.1	84.22	2996	5/27/2015 10:15
84.22	84.22	84.08	84.1	7097	5/27/2015 10:16
84.24	84.28	84.2194	84.2194	5569	5/27/2015 10:17
84.21	84.26	84.17	84.2201	12805	5/27/2015 10:18
84.13	84.24	84.13	84.21	5070	5/27/2015 10:19
84.04	84.12	84.04	84.11	8602	5/27/2015 10:20
84.07	84.08	84	84.04	19132	5/27/2015 10:21
84.01	84.08	84.01	84.06	2400	5/27/2015 10:22
84.08	84.11	83.97	83.99	9538	5/27/2015 10:23
84.0873	84.14	84.04	84.09	7061	5/27/2015 10:24
84.03	84.08	84.02	84.06	2160	5/27/2015 10:25
83.94	84.04	83.94	84.02	8747	5/27/2015 10:26
83.93	83.96	83.86	83.94	8494	5/27/2015 10:27
83.77	83.92	83.77	83.92	8877	5/27/2015 10:28
83.8	83.82	83.7345	83.77	13649	5/27/2015 10:29
83.85	83.85	83.78	83.79	9262	5/27/2015 10:30
83.92	84	83.825	83.86	13440	5/27/2015 10:31
83.85	83.94	83.85	83.93	7523	5/27/2015 10:32
83.71	83.85	83.71	83.85	5700	5/27/2015 10:33
83.69	83.7382	83.69	83.7319	2686	5/27/2015 10:34
83.72	83.75	83.7	83.7	6200	5/27/2015 10:35
83.71	83.7198	83.6301	83.71	10232	5/27/2015 10:36
83.737	83.74	83.67	83.7	9038	5/27/2015 10:37
83.82	83.84	83.71	83.71	14291	5/27/2015 10:38
83.86	83.88	83.74	83.81	26590	5/27/2015 10:39
83.8757	83.8757	83.8	83.84	19548	5/27/2015 10:40
83.86	83.9	83.8	83.8501	18506	5/27/2015 10:41
83.79	83.86	83.7401	83.86	16734	5/27/2015 10:42
83.75	83.8	83.75	83.78	3744	5/27/2015 10:43
83.68	83.77	83.68	83.77	1968	5/27/2015 10:44
83.6701	83.7	83.67	83.69	3534	5/27/2015 10:45
83.66	83.76	83.65	83.67	19181	5/27/2015 10:46
83.66	83.68	83.64	83.65	7331	5/27/2015 10:47
83.69	83.7	83.64	83.67	5597	5/27/2015 10:48
83.6	83.7	83.6	83.7	4772	5/27/2015 10:49
83.71	83.71	83.62	83.64	24297	5/27/2015 10:50
83.66	83.68	83.65	83.68	1900	5/27/2015 10:51
83.69	83.6997	83.66	83.66	3181	5/27/2015 10:52
83.55	83.68	83.51	83.67	11637	5/27/2015 10:53
83.6	83.6	83.55	83.56	9149	5/27/2015 10:54
83.58	83.6	83.55	83.6	4972	5/27/2015 10:55
83.55	83.55	83.5	83.55	2914	5/27/2015 10:56
83.72	83.72	83.55	83.55	13828	5/27/2015 10:57
83.75	83.78	83.7	83.72	7408	5/27/2015 10:58
83.81	83.81	83.745	83.78	4556	5/27/2015 10:59
83.84	83.875	83.77	83.77	6055	5/27/2015 11:00
83.92	83.93	83.83	83.84	12158	5/27/2015 11:01
83.91	83.92	83.878	83.92	3010	5/27/2015 11:02
83.93	83.96	83.9	83.9	4235	5/27/2015 11:03
83.84	83.9	83.84	83.9	3021	5/27/2015 11:04
83.97	84.01	83.8301	83.8301	50072	5/27/2015 11:05
83.94	83.98	83.94	83.96	4600	5/27/2015 11:06
83.9	83.98	83.9	83.98	6302	5/27/2015 11:07
83.84	83.86	83.82	83.86	4292	5/27/2015 11:08
83.87	83.89	83.84	83.84	3555	5/27/2015 11:09
83.82	83.8803	83.82	83.86	2134	5/27/2015 11:10
83.89	83.9	83.82	83.82	3400	5/27/2015 11:11
83.95	84	83.92	83.92	10685	5/27/2015 11:12
84.05	84.05	83.965	83.965	6900	5/27/2015 11:13
84.03	84.04	84.01	84.04	4575	5/27/2015 11:14
84.06	84.09	84.01	84.04	6858	5/27/2015 11:15
84.205	84.22	84.05	84.05	11665	5/27/2015 11:16
84.22	84.25	84.19	84.205	8248	5/27/2015 11:17
84.16	84.21	84.16	84.21	2700	5/27/2015 11:18
84.14	84.19	84.14	84.1865	2105	5/27/2015 11:19
84.09	84.11	84.09	84.11	300	5/27/2015 11:20
84.015	84.08	84.015	84.07	6400	5/27/2015 11:21
84.15	84.1875	84.07	84.07	5483	5/27/2015 11:22
84.13	84.15	84.13	84.15	600	5/27/2015 11:23
84.15	84.22	84.12	84.12	13324	5/27/2015 11:24
84.05	84.13	84.05	84.13	1686	5/27/2015 11:25
84	84.075	84	84.05	6507	5/27/2015 11:26
83.97	84.0082	83.96	83.9897	3036	5/27/2015 11:27
83.975	83.975	83.945	83.96	3846	5/27/2015 11:28
83.9832	84	83.925	83.97	12223	5/27/2015 11:29
84.02	84.05	83.98	83.99	7627	5/27/2015 11:30
84.03	84.08	84.025	84.04	14778	5/27/2015 11:31
83.984	84.038	83.984	84.038	2357	5/27/2015 11:32
84.05	84.06	83.97	83.97	9859	5/27/2015 11:33
84.03	84.1003	84.03	84.0699	3826	5/27/2015 11:34
83.985	84.01	83.96	84.01	5728	5/27/2015 11:35
84.1251	84.13	83.95	83.98	3014	5/27/2015 11:36
84.14	84.17	84.11	84.14	3929	5/27/2015 11:37
84.085	84.09	84.04	84.09	2300	5/27/2015 11:38
84.11	84.11	84.0348	84.0401	9866	5/27/2015 11:39
84.04	84.106	84.04	84.106	1878	5/27/2015 11:40
84.05	84.06	84.03	84.03	17893	5/27/2015 11:41
84.13	84.15	84.04	84.05	13901	5/27/2015 11:42
84.14	84.19	84.12	84.13	5800	5/27/2015 11:43
84.03	84.12	84.01	84.12	6200	5/27/2015 11:44
84.14	84.14	84.04	84.04	5800	5/27/2015 11:45
84.14	84.17	84.14	84.15	4600	5/27/2015 11:46
84.13	84.17	84.13	84.17	1000	5/27/2015 11:47
84.11	84.125	84.11	84.12	2192	5/27/2015 11:48
84.2	84.23	84.11	84.12	3300	5/27/2015 11:49
84.15	84.2	84.13	84.2	2500	5/27/2015 11:50
84.2	84.25	84.13	84.13	9006	5/27/2015 11:51
84.22	84.22	84.1901	84.2153	1359	5/27/2015 11:52
84.21	84.23	84.19	84.19	5849	5/27/2015 11:53
84.21	84.225	84.17	84.2	2103	5/27/2015 11:54
84.21	84.21	84.15	84.21	7600	5/27/2015 11:55
84.21	84.21	84.2	84.21	1800	5/27/2015 11:56
84.2584	84.2584	84.22	84.22	2700	5/27/2015 11:57
84.23	84.25	84.215	84.25	3690	5/27/2015 11:58
84.145	84.23	84.14	84.23	2300	5/27/2015 11:59
84.17	84.17	84.13	84.13	3600	5/27/2015 12:00
84.18	84.21	84.16	84.181	4328	5/27/2015 12:01
84.23	84.24	84.18	84.19	2223	5/27/2015 12:02
84.23	84.28	84.23	84.24	10051	5/27/2015 12:03
84.2	84.2353	84.2	84.23	3869	5/27/2015 12:04
84.2	84.21	84.19	84.2	2870	5/27/2015 12:05
84.2	84.2	84.2	84.2	300	5/27/2015 12:06
84.15	84.21	84.14	84.19	9552	5/27/2015 12:07
84.18	84.18	84.13	84.16	3145	5/27/2015 12:08
84.18	84.2	84.17	84.19	1600	5/27/2015 12:09
84.19	84.22	84.18	84.18	1600	5/27/2015 12:10
84.21	84.25	84.2	84.2	5200	5/27/2015 12:11
84.2401	84.2501	84.21	84.22	3800	5/27/2015 12:12
84.18	84.25	84.18	84.25	9400	5/27/2015 12:13
84.19	84.23	84.14	84.15	8360	5/27/2015 12:14
84.25	84.26	84.1601	84.1601	15721	5/27/2015 12:16
84.29	84.3	84.27	84.27	3200	5/27/2015 12:17
84.34	84.34	84.29	84.29	1000	5/27/2015 12:18
84.33	84.36	84.33	84.3432	1702	5/27/2015 12:19
84.38	84.38	84.35	84.35	1935	5/27/2015 12:20
84.37	84.44	84.37	84.42	7300	5/27/2015 12:21
84.3301	84.35	84.33	84.35	502	5/27/2015 12:22
84.29	84.32	84.29	84.32	1900	5/27/2015 12:23
84.27	84.32	84.264	84.27	4310	5/27/2015 12:24
84.3	84.3	84.26	84.27	3000	5/27/2015 12:25
84.26	84.31	84.25	84.29	3200	5/27/2015 12:26
84.25	84.28	84.25	84.28	900	5/27/2015 12:27
84.29	84.31	84.2465	84.2465	2754	5/27/2015 12:28
84.355	84.42	84.31	84.31	9534	5/27/2015 12:29
84.34	84.37	84.32	84.37	1980	5/27/2015 12:30
84.33	84.35	84.23	84.35	7100	5/27/2015 12:31
84.29	84.37	84.27	84.35	5160	5/27/2015 12:32
84.32	84.33	84.31	84.32	1200	5/27/2015 12:33
84.25	84.32	84.25	84.3	2600	5/27/2015 12:34
84.31	84.31	84.26	84.26	5200	5/27/2015 12:35
84.29	84.37	84.29	84.31	4605	5/27/2015 12:36
84.3	84.33	84.29	84.29	2242	5/27/2015 12:37
84.26	84.34	84.26	84.3	5300	5/27/2015 12:38
84.27	84.3	84.24	84.27	3800	5/27/2015 12:39
84.29	84.29	84.2696	84.29	2236	5/27/2015 12:40
84.22	84.2932	84.21	84.28	2872	5/27/2015 12:41
84.19	84.2105	84.15	84.2105	4320	5/27/2015 12:42
84.1701	84.19	84.17	84.18	2113	5/27/2015 12:43
84.17	84.17	84.09	84.17	8603	5/27/2015 12:44
84.16	84.21	84.16	84.17	3793	5/27/2015 12:45
84.16	84.21	84.16	84.17	4416	5/27/2015 12:46
84.13	84.2	84.13	84.18	2700	5/27/2015 12:47
84.12	84.13	84.11	84.12	3100	5/27/2015 12:48
84.17	84.17	84.1	84.11	1942	5/27/2015 12:49
84.11	84.16	84.11	84.16	1985	5/27/2015 12:50
84.09	84.1	84.08	84.1	1900	5/27/2015 12:51
84.24	84.255	84.09	84.09	5900	5/27/2015 12:52
84.2	84.24	84.2	84.24	1030	5/27/2015 12:53
84.1411	84.19	84.13	84.19	4500	5/27/2015 12:54
84.15	84.17	84.15	84.15	7082	5/27/2015 12:55
84.06	84.13	84.06	84.13	1400	5/27/2015 12:56
84.09	84.1	84.07	84.08	3300	5/27/2015 12:57
84.15	84.16	84.06	84.0956	5090	5/27/2015 12:58
84.17	84.2	84.15	84.1608	6970	5/27/2015 12:59
84.12	84.15	84.12	84.15	1100	5/27/2015 13:00
84.09	84.11	84.09	84.11	1400	5/27/2015 13:01
84	84.07	84	84.07	1175	5/27/2015 13:02
84.0068	84.01	83.98	83.98	2722	5/27/2015 13:03
83.97	83.99	83.97	83.99	1600	5/27/2015 13:04
83.98	83.98	83.96	83.97	1300	5/27/2015 13:05
84.05	84.05	83.98	83.98	1504	5/27/2015 13:06
84.08	84.14	84.06	84.06	12828	5/27/2015 13:07
84.04	84.09	84.04	84.09	2230	5/27/2015 13:08
84.03	84.05	84.03	84.05	600	5/27/2015 13:09
84	84.05	84	84.05	1560	5/27/2015 13:10
84.06	84.075	84.01	84.01	4602	5/27/2015 13:11
84.12	84.12	84.02	84.04	4270	5/27/2015 13:12
84.06	84.11	84.06	84.11	1100	5/27/2015 13:13
84.027	84.07	84.02	84.061	5005	5/27/2015 13:14
83.99	84.04	83.98	84.01	20862	5/27/2015 13:15
84.07	84.13	83.98	83.98	24321	5/27/2015 13:16
84.04	84.08	84.03	84.08	1100	5/27/2015 13:17
84.08	84.08	84.01	84.03	2700	5/27/2015 13:18
84.06	84.08	84.06	84.08	700	5/27/2015 13:19
84.0401	84.07	84.02	84.04	2900	5/27/2015 13:20
84.08	84.08	84.03	84.03	1100	5/27/2015 13:21
84.12	84.14	84.0801	84.09	3865	5/27/2015 13:22
84.2596	84.2596	84.115	84.115	4750	5/27/2015 13:23
84.2	84.26	84.2	84.2444	900	5/27/2015 13:24
84.2	84.24	84.2	84.2	2400	5/27/2015 13:25
84.26	84.29	84.18	84.2	5834	5/27/2015 13:26
84.2199	84.27	84.2199	84.27	2230	5/27/2015 13:27
84.1821	84.23	84.18	84.22	8552	5/27/2015 13:28
84.25	84.25	84.17	84.17	6980	5/27/2015 13:29
84.26	84.28	84.245	84.27	3500	5/27/2015 13:30
84.39	84.42	84.22	84.24	15093	5/27/2015 13:31
84.33	84.37	84.3	84.37	6350	5/27/2015 13:32
84.3	84.31	84.27	84.3	3100	5/27/2015 13:33
84.26	84.285	84.26	84.285	3000	5/27/2015 13:34
84.231	84.28	84.22	84.27	18518	5/27/2015 13:35
84.31	84.31	84.23	84.26	10700	5/27/2015 13:36
84.451	84.451	84.32	84.32	12334	5/27/2015 13:37
84.49	84.49	84.44	84.455	4540	5/27/2015 13:38
84.49	84.49	84.46	84.49	5409	5/27/2015 13:39
84.47	84.49	84.46	84.47	9903	5/27/2015 13:40
84.4	84.47	84.39	84.47	3324	5/27/2015 13:41
84.37	84.38	84.36	84.38	2670	5/27/2015 13:42
84.36	84.4	84.35	84.36	14308	5/27/2015 13:43
84.35	84.36	84.35	84.36	3704	5/27/2015 13:44
84.35	84.39	84.34	84.34	11914	5/27/2015 13:45
84.33	84.36	84.33	84.36	1175	5/27/2015 13:46
84.31	84.32	84.31	84.32	200	5/27/2015 13:47
84.34	84.35	84.3	84.31	4800	5/27/2015 13:48
84.32	84.35	84.3	84.33	7600	5/27/2015 13:49
84.31	84.3499	84.31	84.32	1558	5/27/2015 13:50
84.37	84.39	84.32	84.32	7450	5/27/2015 13:51
84.3301	84.38	84.3301	84.38	1449	5/27/2015 13:52
84.33	84.3301	84.33	84.33	540	5/27/2015 13:53
84.35	84.35	84.3	84.31	2431	5/27/2015 13:54
84.35	84.39	84.33	84.35	8237	5/27/2015 13:55
84.35	84.36	84.35	84.35	2619	5/27/2015 13:56
84.3	84.34	84.3	84.34	808	5/27/2015 13:57
84.3	84.31	84.27	84.3	7530	5/27/2015 13:58
84.29	84.33	84.29	84.308	4643	5/27/2015 13:59
84.33	84.34	84.25	84.29	7816	5/27/2015 14:00
84.28	84.32	84.27	84.32	3100	5/27/2015 14:01
84.27	84.29	84.25	84.29	1400	5/27/2015 14:02
84.2556	84.28	84.22	84.28	5060	5/27/2015 14:03
84.4	84.42	84.27	84.27	5194	5/27/2015 14:04
84.39	84.41	84.39	84.41	1600	5/27/2015 14:05
84.36	84.41	84.36	84.4	2700	5/27/2015 14:06
84.29	84.34	84.29	84.34	2413	5/27/2015 14:07
84.27	84.28	84.26	84.28	2521	5/27/2015 14:08
84.34	84.34	84.28	84.28	1000	5/27/2015 14:09
84.32	84.33	84.32	84.33	600	5/27/2015 14:10
84.28	84.31	84.28	84.31	500	5/27/2015 14:11
84.28	84.29	84.22	84.24	5600	5/27/2015 14:12
84.29	84.31	84.28	84.28	3185	5/27/2015 14:13
84.3	84.3	84.28	84.3	1000	5/27/2015 14:14
84.26	84.305	84.26	84.305	797	5/27/2015 14:15
84.2	84.26	84.19	84.26	3000	5/27/2015 14:16
84.19	84.22	84.16	84.22	7047	5/27/2015 14:17
84.2	84.22	84.16	84.1702	5000	5/27/2015 14:18
84.14	84.19	84.09	84.19	5980	5/27/2015 14:19
84.27	84.28	84.14	84.14	4700	5/27/2015 14:20
84.2242	84.27	84.2	84.255	3821	5/27/2015 14:21
84.27	84.27	84.205	84.21	4126	5/27/2015 14:22
84.2	84.29	84.18	84.265	4526	5/27/2015 14:23
84.1599	84.22	84.14	84.19	5932	5/27/2015 14:24
84.17	84.17	84.11	84.14	5811	5/27/2015 14:25
84.14	84.18	84.13	84.18	6619	5/27/2015 14:26
84.13	84.14	84.13	84.14	3378	5/27/2015 14:27
84.1243	84.14	84.09	84.12	7865	5/27/2015 14:28
84.12	84.15	84.11	84.12	5940	5/27/2015 14:29
84.11	84.12	84.08	84.12	2639	5/27/2015 14:30
84.1	84.13	84.07	84.1	7715	5/27/2015 14:31
84.0899	84.1	84.07	84.1	2900	5/27/2015 14:32
84.04	84.08	84.04	84.08	3898	5/27/2015 14:33
83.9901	84.03	83.99	84.03	4750	5/27/2015 14:34
84.06	84.085	84.02	84.02	8249	5/27/2015 14:35
84.03	84.07	84.03	84.07	4861	5/27/2015 14:36
84.13	84.14	84.04	84.04	7016	5/27/2015 14:37
84.1	84.13	84.09	84.12	3215	5/27/2015 14:38
84.05	84.13	84.05	84.1	6162	5/27/2015 14:39
84.04	84.05	84.03	84.05	4555	5/27/2015 14:40
84.11	84.12	84.04	84.04	8000	5/27/2015 14:41
84.04	84.1	84.03	84.1	3000	5/27/2015 14:42
84.07	84.1	84.05	84.05	6800	5/27/2015 14:43
84.02	84.0753	84.02	84.0753	4530	5/27/2015 14:44
84.01	84.07	84.01	84.03	5741	5/27/2015 14:45
83.98	83.99	83.96	83.98	4741	5/27/2015 14:46
84.0232	84.0232	83.98	83.98	5528	5/27/2015 14:47
84	84.03	83.99	84.02	6650	5/27/2015 14:48
83.97	83.9998	83.97	83.99	5690	5/27/2015 14:49
84	84.015	83.965	83.965	6850	5/27/2015 14:50
84.081	84.1	83.99	83.99	7450	5/27/2015 14:51
84.08	84.12	84.08	84.09	5500	5/27/2015 14:52
84.13	84.14	84.08	84.08	5493	5/27/2015 14:53
84.11	84.1302	84.07	84.11	5661	5/27/2015 14:54
84.1	84.17	84.07	84.11	7333	5/27/2015 14:55
84.08	84.1093	84.08	84.1093	1685	5/27/2015 14:56
84.0826	84.11	84.06	84.06	8921	5/27/2015 14:57
84.05	84.08	84.05	84.08	4600	5/27/2015 14:58
84.11	84.12	84.05	84.0507	5459	5/27/2015 14:59
84.06	84.0999	84.04	84.0999	6950	5/27/2015 15:00
84.07	84.085	84.05	84.05	7217	5/27/2015 15:01
84.1	84.1	84.06	84.08	6000	5/27/2015 15:02
84.07	84.1	84.07	84.1	3816	5/27/2015 15:03
84.09	84.1	84.045	84.06	7806	5/27/2015 15:04
84.06	84.08	84.02	84.08	5541	5/27/2015 15:05
84.08	84.1	84.06	84.06	5126	5/27/2015 15:06
84.06	84.09	84.06	84.09	5600	5/27/2015 15:07
84.09	84.1	84.05	84.05	6525	5/27/2015 15:08
84.16	84.16	84.11	84.11	11836	5/27/2015 15:09
84.1066	84.15	84.08	84.15	7774	5/27/2015 15:10
84.12	84.12	84.08	84.1	5631	5/27/2015 15:11
84.24	84.255	84.105	84.13	11563	5/27/2015 15:12
84.22	84.235	84.21	84.23	4000	5/27/2015 15:13
84.22	84.23	84.22	84.22	4166	5/27/2015 15:14
84.21	84.24	84.2	84.22	5934	5/27/2015 15:15
84.21	84.22	84.21	84.22	2200	5/27/2015 15:16
84.27	84.32	84.21	84.21	9475	5/27/2015 15:17
84.2801	84.34	84.25	84.27	10145	5/27/2015 15:18
84.27	84.29	84.255	84.29	3002	5/27/2015 15:19
84.28	84.31	84.28	84.28	7088	5/27/2015 15:20
84.28	84.285	84.28	84.28	4022	5/27/2015 15:21
84.3	84.32	84.28	84.28	5431	5/27/2015 15:22
84.23	84.29	84.23	84.29	4353	5/27/2015 15:23
84.32	84.32	84.23	84.24	6900	5/27/2015 15:24
84.27	84.325	84.27	84.32	3329	5/27/2015 15:25
84.26	84.28	84.26	84.27	3595	5/27/2015 15:26
84.35	84.35	84.25	84.25	7100	5/27/2015 15:27
84.33	84.355	84.33	84.35	7223	5/27/2015 15:28
84.32	84.33	84.29	84.33	7776	5/27/2015 15:29
84.29	84.32	84.25	84.32	8698	5/27/2015 15:30
84.33	84.35	84.28	84.28	10128	5/27/2015 15:31
84.36	84.36	84.29	84.33	6483	5/27/2015 15:32
84.32	84.4	84.3	84.37	8968	5/27/2015 15:33
84.2835	84.31	84.25	84.31	10497	5/27/2015 15:34
84.38	84.39	84.287	84.287	12084	5/27/2015 15:35
84.37	84.38	84.36	84.37	6975	5/27/2015 15:36
84.25	84.36	84.2399	84.36	15255	5/27/2015 15:37
84.22	84.26	84.21	84.26	15037	5/27/2015 15:38
84.22	84.24	84.2	84.2202	15224	5/27/2015 15:39
84.24	84.2401	84.23	84.23	6900	5/27/2015 15:40
84.24	84.27	84.2201	84.25	10817	5/27/2015 15:41
84.2201	84.28	84.2201	84.25	7820	5/27/2015 15:42
84.2	84.27	84.19	84.24	10937	5/27/2015 15:43
84.2101	84.24	84.18	84.21	12994	5/27/2015 15:44
84.18	84.25	84.17	84.23	24454	5/27/2015 15:45
84.22	84.22	84.17	84.18	11742	5/27/2015 15:46
84.25	84.29	84.23	84.23	14170	5/27/2015 15:47
84.25	84.25	84.22	84.25	10401	5/27/2015 15:48
84.2951	84.2951	84.25	84.25	20044	5/27/2015 15:49
84.29	84.3	84.26	84.2901	10095	5/27/2015 15:50
84.2601	84.29	84.25	84.28	15573	5/27/2015 15:51
84.26	84.2601	84.24	84.26	16620	5/27/2015 15:52
84.25	84.28	84.245	84.26	16400	5/27/2015 15:53
84.23	84.26	84.22	84.25	8833	5/27/2015 15:54
84.19	84.23	84.19	84.23	9788	5/27/2015 15:55
84.24	84.24	84.18	84.18	15308	5/27/2015 15:56
84.21	84.24	84.21	84.24	11808	5/27/2015 15:57
84.18	84.22	84.15	84.22	15529	5/27/2015 15:58
84.18	84.22	84.1701	84.18	17403	5/27/2015 15:59
84.15	84.19	84.15	84.17	21429	5/27/2015 16:00
84.31	84.31	84.31	84.31	400	5/28/2015 9:30
84.33	84.34	84.06	84.11	53336	5/28/2015 9:31
84.54	84.55	84.17	84.265	14300	5/28/2015 9:32
84.71	84.74	84.54	84.54	12474	5/28/2015 9:33
84.29	84.5951	84.29	84.5951	6114	5/28/2015 9:34
84.15	84.15	84	84.09	5936	5/28/2015 9:35
84.03	84.23	83.78	84.21	16146	5/28/2015 9:36
84.195	84.195	83.84	84.01	5300	5/28/2015 9:37
84.18	84.21	83.97	84.03	3450	5/28/2015 9:38
84.05	84.19	83.98	83.99	3364	5/28/2015 9:39
84.07	84.13	83.98	83.9924	2539	5/28/2015 9:40
84.09	84.09	83.99	84.01	6700	5/28/2015 9:41
83.88	84.1	83.88	84.1	2802	5/28/2015 9:42
83.94	83.97	83.85	83.97	8539	5/28/2015 9:43
83.99	84.03	83.86	83.97	12888	5/28/2015 9:44
83.93	83.98	83.82	83.98	13605	5/28/2015 9:45
83.93	84.08	83.86	83.89	10906	5/28/2015 9:46
83.8866	84.04	83.84	83.92	19717	5/28/2015 9:47
83.8	83.95	83.77	83.86	17310	5/28/2015 9:48
83.8465	83.8465	83.7	83.79	7369	5/28/2015 9:49
83.8251	83.88	83.79	83.86	2108	5/28/2015 9:50
83.885	83.885	83.75	83.78	2000	5/28/2015 9:51
83.281	83.9	83.14	83.9	65852	5/28/2015 9:52
83.57	83.64	83.32	83.37	16428	5/28/2015 9:53
83.48	83.5903	83.46	83.54	9850	5/28/2015 9:54
83.49	83.54	83.47	83.54	6815	5/28/2015 9:55
83.55	83.625	83.49	83.49	8932	5/28/2015 9:56
83.52	83.57	83.49	83.56	3200	5/28/2015 9:57
83.475	83.52	83.45	83.51	6746	5/28/2015 9:58
83.38	83.47	83.38	83.47	3500	5/28/2015 9:59
83.24	83.4	83.24	83.4	9654	5/28/2015 10:00
83.42	83.42	83.25	83.25	5420	5/28/2015 10:01
83.43	83.51	83.39	83.44	1400	5/28/2015 10:02
83.42	83.51	83.4	83.46	6212	5/28/2015 10:03
83.49	83.53	83.47	83.47	700	5/28/2015 10:04
83.47	83.53	83.4	83.515	2400	5/28/2015 10:05
83.46	83.5	83.45	83.45	1803	5/28/2015 10:06
83.35	83.48	83.35	83.48	1600	5/28/2015 10:07
83.39	83.44	83.33	83.35	6200	5/28/2015 10:08
83.3943	83.44	83.36	83.44	3157	5/28/2015 10:09
83.4058	83.43	83.38	83.4	6000	5/28/2015 10:10
83.42	83.43	83.34	83.38	4224	5/28/2015 10:11
83.31	83.4	83.26	83.4	2100	5/28/2015 10:12
83.39	83.41	83.3	83.31	30889	5/28/2015 10:13
83.39	83.43	83.37	83.41	2237	5/28/2015 10:14
83.45	83.48	83.37	83.37	4680	5/28/2015 10:15
83.44	83.53	83.44	83.46	3400	5/28/2015 10:16
83.43	83.433	83.38	83.42	3173	5/28/2015 10:17
83.45	83.51	83.42	83.43	2400	5/28/2015 10:18
83.4	83.51	83.4	83.47	3574	5/28/2015 10:19
83.5	83.51	83.425	83.425	4463	5/28/2015 10:20
83.57	83.61	83.49	83.52	9000	5/28/2015 10:21
83.53	83.58	83.53	83.58	3485	5/28/2015 10:22
83.54	83.56	83.51	83.535	7800	5/28/2015 10:23
83.62	83.63	83.56	83.58	3736	5/28/2015 10:24
83.64	83.65	83.56	83.635	9709	5/28/2015 10:25
83.63	83.67	83.6	83.64	12384	5/28/2015 10:26
83.63	83.67	83.61	83.63	5865	5/28/2015 10:27
83.59	83.65	83.55	83.63	17334	5/28/2015 10:28
83.53	83.58	83.49	83.58	3497	5/28/2015 10:29
83.55	83.58	83.5	83.55	20643	5/28/2015 10:30
83.48	83.56	83.48	83.54	12375	5/28/2015 10:31
83.42	83.49	83.42	83.49	12300	5/28/2015 10:32
83.36	83.44	83.33	83.42	11401	5/28/2015 10:33
83.36	83.395	83.36	83.39	1000	5/28/2015 10:34
83.41	83.41	83.33	83.3574	4213	5/28/2015 10:35
83.36	83.43	83.35	83.39	6968	5/28/2015 10:36
83.37	83.37	83.32	83.35	6900	5/28/2015 10:37
83.36	83.41	83.36	83.37	2805	5/28/2015 10:38
83.37	83.41	83.36	83.36	3200	5/28/2015 10:39
83.415	83.42	83.365	83.4	2344	5/28/2015 10:40
83.39	83.4	83.37	83.4	1735	5/28/2015 10:41
83.28	83.39	83.28	83.39	8600	5/28/2015 10:42
83.27	83.33	83.27	83.3	2674	5/28/2015 10:43
83.28	83.29	83.21	83.28	9818	5/28/2015 10:44
83.24	83.27	83.23	83.27	3472	5/28/2015 10:45
83.24	83.33	83.24	83.24	16940	5/28/2015 10:46
83.21	83.27	83.2	83.25	12015	5/28/2015 10:47
83.17	83.21	83.15	83.21	3600	5/28/2015 10:48
83.24	83.26	83.17	83.17	6050	5/28/2015 10:49
83.221	83.27	83.19	83.27	13000	5/28/2015 10:50
83.16	83.2	83.12	83.15	8000	5/28/2015 10:51
83.11	83.195	83.1	83.195	4100	5/28/2015 10:52
83.12	83.12	83.1	83.11	1887	5/28/2015 10:53
83.11	83.13	83.08	83.13	2620	5/28/2015 10:54
83.1539	83.178	83.0604	83.09	3695	5/28/2015 10:55
83.16	83.18	83.08	83.18	22077	5/28/2015 10:56
83.24	83.24	83.17	83.17	2001	5/28/2015 10:57
83.23	83.26	83.23	83.25	1600	5/28/2015 10:58
83.2661	83.28	83.2661	83.27	625	5/28/2015 10:59
83.46	83.47	83.28	83.29	17282	5/28/2015 11:00
83.79	83.93	83.49	83.49	20315	5/28/2015 11:01
83.8313	83.84	83.77	83.78	3430	5/28/2015 11:02
83.8	83.83	83.74	83.82	9529	5/28/2015 11:03
83.65	83.76	83.65	83.76	6719	5/28/2015 11:04
83.6	83.65	83.59	83.65	9091	5/28/2015 11:05
83.62	83.62	83.6	83.6	1054	5/28/2015 11:06
83.58	83.62	83.58	83.59	5000	5/28/2015 11:07
83.55	83.59	83.52	83.58	6643	5/28/2015 11:08
83.51	83.54	83.51	83.54	500	5/28/2015 11:09
83.61	83.63	83.53	83.53	3300	5/28/2015 11:10
83.65	83.65	83.62	83.62	2078	5/28/2015 11:11
83.59	83.7	83.59	83.68	2094	5/28/2015 11:12
83.59	83.64	83.58	83.6	1700	5/28/2015 11:13
83.68	83.68	83.6	83.61	2900	5/28/2015 11:14
83.7	83.71	83.64	83.68	2100	5/28/2015 11:15
83.785	83.81	83.72	83.72	10000	5/28/2015 11:16
83.81	83.81	83.73	83.8	2670	5/28/2015 11:17
83.83	83.91	83.82	83.82	12281	5/28/2015 11:18
83.79	83.85	83.79	83.81	3802	5/28/2015 11:19
83.78	83.82	83.73	83.79	8187	5/28/2015 11:20
83.76	83.8	83.73	83.77	10331	5/28/2015 11:21
83.8	83.82	83.74	83.76	5500	5/28/2015 11:22
83.78	83.85	83.75	83.81	11286	5/28/2015 11:23
83.74	83.79	83.74	83.755	8103	5/28/2015 11:24
83.77	83.8	83.73	83.7556	9445	5/28/2015 11:25
83.66	83.79	83.66	83.78	8642	5/28/2015 11:26
83.67	83.67	83.6	83.65	7654	5/28/2015 11:27
83.58	83.67	83.56	83.65	4707	5/28/2015 11:28
83.52	83.57	83.48	83.57	3962	5/28/2015 11:29
83.54	83.54	83.5	83.52	3738	5/28/2015 11:30
83.535	83.57	83.5	83.52	6200	5/28/2015 11:31
83.47	83.5204	83.45	83.5204	4612	5/28/2015 11:32
83.55	83.57	83.49	83.5	4200	5/28/2015 11:33
83.53	83.56	83.53	83.5593	1300	5/28/2015 11:34
83.59	83.63	83.55	83.55	5000	5/28/2015 11:35
83.58	83.6019	83.57	83.6019	4080	5/28/2015 11:36
83.53	83.6099	83.53	83.6	1650	5/28/2015 11:37
83.48	83.56	83.48	83.5201	7759	5/28/2015 11:38
83.44	83.5	83.44	83.45	2574	5/28/2015 11:39
83.43	83.43	83.4201	83.4201	350	5/28/2015 11:40
83.34	83.38	83.32	83.38	2484	5/28/2015 11:41
83.43	83.44	83.33	83.33	7115	5/28/2015 11:42
83.36	83.43	83.35	83.43	4026	5/28/2015 11:43
83.38	83.39	83.3299	83.3299	2000	5/28/2015 11:44
83.39	83.39	83.34	83.38	1000	5/28/2015 11:45
83.47	83.47	83.39	83.4	1388	5/28/2015 11:46
83.5088	83.54	83.46	83.47	3304	5/28/2015 11:47
83.41	83.5	83.39	83.5	1700	5/28/2015 11:48
83.31	83.34	83.3	83.34	1002	5/28/2015 11:49
83.33	83.33	83.29	83.31	1300	5/28/2015 11:50
83.25	83.31	83.25	83.31	1350	5/28/2015 11:51
83.24	83.25	83.22	83.25	1580	5/28/2015 11:52
83.21	83.25	83.21	83.25	600	5/28/2015 11:53
83.21	83.23	83.18	83.18	3900	5/28/2015 11:54
83.19	83.26	83.18	83.23	3516	5/28/2015 11:55
83.17	83.2	83.16	83.2	3361	5/28/2015 11:56
83.16	83.18	83.14	83.16	4812	5/28/2015 11:57
83.13	83.1899	83.13	83.17	1790	5/28/2015 11:58
83.15	83.21	83.14	83.14	2499	5/28/2015 11:59
83.155	83.155	83.13	83.15	1793	5/28/2015 12:00
83.12	83.18	83.1	83.15	4988	5/28/2015 12:01
83.11	83.14	83.08	83.14	6883	5/28/2015 12:02
83.095	83.14	83.09	83.14	4308	5/28/2015 12:03
83.09	83.11	83.07	83.09	2713	5/28/2015 12:04
83.11	83.11	83.09	83.09	2153	5/28/2015 12:05
83.1197	83.16	83.11	83.13	8733	5/28/2015 12:06
83.13	83.13	83.1	83.12	3602	5/28/2015 12:07
83.12	83.12	83.12	83.12	700	5/28/2015 12:08
83.15	83.15	83.1	83.13	3779	5/28/2015 12:09
83.09	83.155	83.09	83.155	2400	5/28/2015 12:10
83.115	83.13	83.09	83.09	2100	5/28/2015 12:11
83.07	83.1	83.05	83.1	2455	5/28/2015 12:12
83.1	83.1	83.05	83.065	4996	5/28/2015 12:13
83.12	83.12	83.1	83.1	1800	5/28/2015 12:14
83.16	83.219	83.15	83.15	3500	5/28/2015 12:15
83.13	83.15	83.13	83.15	900	5/28/2015 12:16
83.16	83.17	83.15	83.15	1400	5/28/2015 12:17
83.1	83.15	83.08	83.15	1700	5/28/2015 12:18
83.12	83.12	83.1	83.12	1975	5/28/2015 12:19
83.12	83.13	83.12	83.13	700	5/28/2015 12:20
83.105	83.12	83.09	83.1	1200	5/28/2015 12:21
83.14	83.15	83.105	83.105	2300	5/28/2015 12:22
83.2	83.21	83.14	83.14	7200	5/28/2015 12:23
83.16	83.21	83.16	83.2	6950	5/28/2015 12:24
83.18	83.18	83.16	83.1764	600	5/28/2015 12:25
83.13	83.17	83.13	83.17	600	5/28/2015 12:26
83.11	83.16	83.11	83.16	1200	5/28/2015 12:27
83.08	83.12	83.0505	83.12	4540	5/28/2015 12:28
83.14	83.18	83.09	83.09	3300	5/28/2015 12:29
83.15	83.15	83.1	83.13	2400	5/28/2015 12:30
83.16	83.19	83.13	83.148	6200	5/28/2015 12:31
83.11	83.15	83.098	83.14	1813	5/28/2015 12:32
83.12	83.19	83.12	83.15	2000	5/28/2015 12:33
83.09	83.11	83.09	83.1	700	5/28/2015 12:34
83.04	83.08	83.04	83.06	4100	5/28/2015 12:35
83	83.03	83	83.03	1901	5/28/2015 12:36
83.01	83.02	83	83	2400	5/28/2015 12:37
82.94	83	82.93	83	8601	5/28/2015 12:38
82.9119	82.95	82.91	82.95	1300	5/28/2015 12:39
82.8432	82.92	82.831	82.91	6466	5/28/2015 12:40
82.915	82.92	82.86	82.86	5982	5/28/2015 12:41
82.99	82.99	82.92	82.92	1600	5/28/2015 12:42
83.07	83.1	82.99	82.99	5763	5/28/2015 12:43
83.1	83.11	83.09	83.09	1200	5/28/2015 12:44
83.11	83.12	83.07	83.1	4825	5/28/2015 12:45
83.06	83.1	83.056	83.1	848	5/28/2015 12:46
83.04	83.05	83.04	83.04	2250	5/28/2015 12:47
83.1	83.14	83.07	83.07	4125	5/28/2015 12:48
83.08	83.08	83.06	83.08	1930	5/28/2015 12:49
83.12	83.12	83.08	83.08	1100	5/28/2015 12:50
83.1001	83.13	83.09	83.13	2168	5/28/2015 12:51
83.0959	83.12	83.0959	83.11	1050	5/28/2015 12:52
83.14	83.14	83.11	83.11	900	5/28/2015 12:53
83.14	83.15	83.13	83.13	900	5/28/2015 12:54
83.14	83.15	83.13	83.13	1501	5/28/2015 12:55
83.141	83.165	83.14	83.14	2576	5/28/2015 12:56
83.14	83.16	83.14	83.15	2325	5/28/2015 12:57
83.1	83.14	83.1	83.14	2800	5/28/2015 12:58
83.13	83.13	83.13	83.13	200	5/28/2015 12:59
83.1	83.12	83.09	83.09	1700	5/28/2015 13:00
83.15	83.16	83.11	83.11	3983	5/28/2015 13:01
83.17	83.18	83.14	83.15	1700	5/28/2015 13:02
83.17	83.19	83.14	83.14	900	5/28/2015 13:03
83.19	83.19	83.16	83.1651	1100	5/28/2015 13:04
83.1482	83.18	83.14	83.18	1444	5/28/2015 13:05
83.23	83.23	83.15	83.15	4389	5/28/2015 13:06
83.24	83.27	83.21	83.23	1876	5/28/2015 13:07
83.2	83.23	83.2	83.23	1100	5/28/2015 13:08
83.18	83.2	83.18	83.2	800	5/28/2015 13:09
83.22	83.22	83.17	83.17	2460	5/28/2015 13:10
83.23	83.25	83.22	83.23	2200	5/28/2015 13:11
83.17	83.19	83.15	83.19	1500	5/28/2015 13:12
83.19	83.19	83.17	83.17	902	5/28/2015 13:13
83.13	83.1853	83.13	83.1853	2480	5/28/2015 13:14
83.23	83.23	83.14	83.14	2825	5/28/2015 13:15
83.2	83.2453	83.18	83.2453	2511	5/28/2015 13:16
83.19	83.19	83.18	83.18	500	5/28/2015 13:17
83.19	83.19	83.13	83.19	3975	5/28/2015 13:18
83.19	83.19	83.16	83.16	1600	5/28/2015 13:19
83.23	83.25	83.18	83.19	4432	5/28/2015 13:20
83.2	83.25	83.2	83.25	5886	5/28/2015 13:21
83.23	83.255	83.22	83.22	2900	5/28/2015 13:22
83.19	83.21	83.18	83.21	1500	5/28/2015 13:23
83.23	83.24	83.2	83.2	1670	5/28/2015 13:24
83.28	83.3	83.24	83.24	7582	5/28/2015 13:25
83.215	83.28	83.19	83.28	11000	5/28/2015 13:26
83.19	83.22	83.19	83.21	1700	5/28/2015 13:27
83.19	83.214	83.17	83.18	4985	5/28/2015 13:28
83.22	83.225	83.18	83.19	4150	5/28/2015 13:29
83.22	83.24	83.19	83.22	2626	5/28/2015 13:30
83.23	83.24	83.22	83.24	1000	5/28/2015 13:31
83.18	83.22	83.18	83.22	900	5/28/2015 13:32
83.2	83.2	83.195	83.195	1400	5/28/2015 13:33
83.14	83.19	83.13	83.19	3380	5/28/2015 13:34
83.2	83.2	83.15	83.15	5500	5/28/2015 13:35
83.25	83.25	83.195	83.195	3100	5/28/2015 13:36
83.19	83.22	83.19	83.22	6100	5/28/2015 13:37
83.2428	83.2428	83.19	83.19	2225	5/28/2015 13:38
83.27	83.27	83.21	83.22	2472	5/28/2015 13:39
83.29	83.29	83.26	83.28	1250	5/28/2015 13:40
83.25	83.29	83.25	83.29	2002	5/28/2015 13:41
83.27	83.27	83.26	83.27	1102	5/28/2015 13:42
83.27	83.32	83.25	83.3	2400	5/28/2015 13:43
83.2804	83.2804	83.2678	83.28	2553	5/28/2015 13:44
83.3	83.315	83.27	83.27	4000	5/28/2015 13:45
83.32	83.32	83.27	83.31	2400	5/28/2015 13:46
83.35	83.36	83.31	83.33	7269	5/28/2015 13:47
83.4	83.43	83.35	83.35	5300	5/28/2015 13:48
83.41	83.48	83.41	83.42	12910	5/28/2015 13:49
83.44	83.45	83.39	83.41	11041	5/28/2015 13:50
83.414	83.46	83.414	83.44	1151	5/28/2015 13:51
83.47	83.48	83.44	83.44	2814	5/28/2015 13:52
83.4366	83.45	83.4366	83.44	675	5/28/2015 13:53
83.48	83.48	83.421	83.43	1500	5/28/2015 13:54
83.53	83.535	83.49	83.49	3200	5/28/2015 13:55
83.5264	83.545	83.526	83.54	2275	5/28/2015 13:56
83.4101	83.53	83.4101	83.53	1309	5/28/2015 13:57
83.45	83.45	83.4101	83.4324	1973	5/28/2015 13:58
83.46	83.4678	83.44	83.44	1556	5/28/2015 13:59
83.43	83.48	83.43	83.48	1924	5/28/2015 14:00
83.45	83.4522	83.44	83.4411	2686	5/28/2015 14:01
83.39	83.47	83.37	83.47	2123	5/28/2015 14:02
83.42	83.43	83.38	83.38	4400	5/28/2015 14:03
83.39	83.41	83.39	83.41	1321	5/28/2015 14:04
83.39	83.41	83.39	83.41	1200	5/28/2015 14:05
83.34	83.38	83.324	83.38	4285	5/28/2015 14:06
83.3499	83.36	83.32	83.33	3477	5/28/2015 14:07
83.31	83.36	83.31	83.36	700	5/28/2015 14:08
83.3	83.3324	83.28	83.31	3902	5/28/2015 14:09
83.35	83.35	83.29	83.29	2709	5/28/2015 14:10
83.35	83.39	83.35	83.35	2250	5/28/2015 14:11
83.4	83.42	83.36	83.36	3600	5/28/2015 14:12
83.4	83.4017	83.38	83.4017	1865	5/28/2015 14:13
83.4	83.42	83.375	83.4	2839	5/28/2015 14:14
83.3247	83.42	83.31	83.42	3973	5/28/2015 14:15
83.31	83.33	83.29	83.33	1800	5/28/2015 14:16
83.25	83.3	83.24	83.29	2300	5/28/2015 14:17
83.31	83.32	83.27	83.27	2100	5/28/2015 14:18
83.32	83.35	83.32	83.33	1153	5/28/2015 14:19
83.39	83.42	83.36	83.36	3200	5/28/2015 14:20
83.41	83.42	83.39	83.3955	2725	5/28/2015 14:21
83.47	83.47	83.4	83.41	805	5/28/2015 14:22
83.47	83.5	83.44	83.47	2900	5/28/2015 14:23
83.3925	83.455	83.3925	83.44	3002	5/28/2015 14:24
83.5	83.5	83.39	83.39	5436	5/28/2015 14:25
83.52	83.52	83.49	83.5	2450	5/28/2015 14:26
83.48	83.4899	83.43	83.48	2878	5/28/2015 14:27
83.61	83.61	83.48	83.48	5943	5/28/2015 14:28
83.62	83.645	83.62	83.62	2500	5/28/2015 14:29
83.655	83.68	83.64	83.64	2000	5/28/2015 14:30
83.66	83.67	83.65	83.66	1300	5/28/2015 14:31
83.68	83.68	83.66	83.67	1300	5/28/2015 14:32
83.67	83.69	83.66	83.66	3700	5/28/2015 14:33
83.69	83.7199	83.69	83.69	3130	5/28/2015 14:34
83.69	83.69	83.68	83.68	500	5/28/2015 14:35
83.76	83.76	83.7	83.7	2000	5/28/2015 14:36
83.82	83.84	83.77	83.77	4200	5/28/2015 14:37
83.81	83.83	83.804	83.804	1647	5/28/2015 14:38
83.79	83.81	83.75	83.8	2600	5/28/2015 14:39
83.81	83.81	83.77	83.77	2750	5/28/2015 14:40
83.78	83.82	83.78	83.82	1400	5/28/2015 14:41
83.801	83.801	83.765	83.77	2032	5/28/2015 14:42
83.81	83.81	83.78	83.78	3300	5/28/2015 14:43
83.86	83.9	83.84	83.85	4824	5/28/2015 14:44
83.905	83.91	83.87	83.87	929	5/28/2015 14:45
83.8927	83.9275	83.89	83.9275	3354	5/28/2015 14:46
83.86	83.89	83.86	83.89	3580	5/28/2015 14:47
83.83	83.85	83.83	83.85	3980	5/28/2015 14:48
83.92	83.925	83.835	83.835	4344	5/28/2015 14:49
83.93	83.95	83.9	83.92	1845	5/28/2015 14:50
83.88	83.915	83.85	83.915	3647	5/28/2015 14:51
83.87	83.88	83.86	83.88	2114	5/28/2015 14:52
83.87	83.87	83.86	83.865	500	5/28/2015 14:53
83.91	83.91	83.88	83.88	1000	5/28/2015 14:54
83.94	83.94	83.895	83.895	4440	5/28/2015 14:55
83.88	83.92	83.88	83.92	2300	5/28/2015 14:56
83.87	83.883	83.87	83.88	1400	5/28/2015 14:57
83.86	83.89	83.86	83.89	2300	5/28/2015 14:58
83.92	83.92	83.845	83.85	11532	5/28/2015 14:59
84	84.005	83.93	83.94	11499	5/28/2015 15:00
83.97	84	83.92	84	8059	5/28/2015 15:01
83.95	83.96	83.94	83.96	1000	5/28/2015 15:02
83.98	83.99	83.94	83.955	10077	5/28/2015 15:03
84.03	84.03	83.98	83.98	5700	5/28/2015 15:04
84.03	84.05	83.995	84.03	7345	5/28/2015 15:05
84.03	84.03	84	84.03	1600	5/28/2015 15:06
84.01	84.025	84	84.02	3543	5/28/2015 15:07
84.05	84.07	83.99	83.99	3213	5/28/2015 15:08
84.02	84.08	84.02	84.04	3400	5/28/2015 15:09
84.03	84.04	84.01	84.025	1100	5/28/2015 15:10
84.01	84.01	83.99	83.99	1200	5/28/2015 15:11
84	84.02	83.99	84.01	6700	5/28/2015 15:12
84.03	84.03	83.99	84	8019	5/28/2015 15:13
84.025	84.045	84.02	84.03	6472	5/28/2015 15:14
84.11	84.11	83.99	84.01	25867	5/28/2015 15:15
84.13	84.15	84.12	84.12	8374	5/28/2015 15:16
84.05	84.11	84.04	84.1	4900	5/28/2015 15:17
84.12	84.12	84.04	84.0425	4910	5/28/2015 15:18
84.15	84.18	84.09	84.1	18982	5/28/2015 15:19
84.15	84.17	84.14	84.16	4700	5/28/2015 15:20
84.13	84.155	84.08	84.155	4027	5/28/2015 15:21
84.08	84.13	84.08	84.13	2050	5/28/2015 15:22
84.06	84.07	84.058	84.07	2920	5/28/2015 15:23
84.12	84.12	84.05	84.06	10156	5/28/2015 15:24
84.1	84.12	84.09	84.12	2800	5/28/2015 15:25
84.07	84.09	84.06	84.06	7864	5/28/2015 15:26
84.07	84.08	84.05	84.07	2900	5/28/2015 15:27
84.06	84.07	84.06	84.07	1468	5/28/2015 15:28
84.06	84.06	84.02	84.045	9803	5/28/2015 15:29
84.05	84.07	84.03	84.0586	4207	5/28/2015 15:30
84.06	84.08	84.02	84.06	9817	5/28/2015 15:31
84.07	84.07	84.03	84.06	7800	5/28/2015 15:32
84.075	84.105	84.07	84.08	5785	5/28/2015 15:33
84.03	84.06	84.03	84.06	5113	5/28/2015 15:34
84.08	84.09	84.04	84.05	9954	5/28/2015 15:35
84.07	84.07	84.06	84.07	1934	5/28/2015 15:36
84.01	84.07	84.01	84.07	5604	5/28/2015 15:37
83.98	84.01	83.975	84	5113	5/28/2015 15:38
83.98	83.98	83.95	83.97	4300	5/28/2015 15:39
83.98	84.015	83.97	83.98	7774	5/28/2015 15:40
83.93	83.98	83.93	83.98	6775	5/28/2015 15:41
83.94	83.96	83.94	83.94	3867	5/28/2015 15:42
83.9	83.94	83.8901	83.93	3724	5/28/2015 15:43
83.88	83.925	83.88	83.9	8899	5/28/2015 15:44
83.875	83.89	83.87	83.89	5251	5/28/2015 15:45
83.96	83.97	83.87	83.875	13515	5/28/2015 15:46
83.92	83.975	83.92	83.96	8306	5/28/2015 15:47
83.934	83.96	83.92	83.92	6205	5/28/2015 15:48
83.9	83.945	83.89	83.94	5616	5/28/2015 15:49
83.93	83.93	83.9	83.9099	4840	5/28/2015 15:50
83.92	83.935	83.9	83.93	7124	5/28/2015 15:51
83.94	83.94	83.91	83.92	4100	5/28/2015 15:52
83.94	83.94	83.92	83.94	10532	5/28/2015 15:53
83.94	83.95	83.93	83.94	7773	5/28/2015 15:54
83.96	83.96	83.92	83.93	9998	5/28/2015 15:55
83.97	83.97	83.935	83.96	10925	5/28/2015 15:56
83.97	83.98	83.96	83.97	8519	5/28/2015 15:57
83.92	83.98	83.91	83.97	9169	5/28/2015 15:58
83.96	83.97	83.92	83.92	16884	5/28/2015 15:59
83.96	83.97	83.92	83.955	23951	5/28/2015 16:00
84.16	84.27	83.93	84.24	54521	5/29/2015 9:31
84.23	84.35	84.04	84.16	3110	5/29/2015 9:32
84.14	84.31	84.14	84.23	2224	5/29/2015 9:33
83.99	84.09	83.89	84.09	4755	5/29/2015 9:34
83.9801	84.27	83.85	83.89	15007	5/29/2015 9:35
83.81	84.005	83.81	83.99	8050	5/29/2015 9:36
84.01	84.12	83.81	83.81	5010	5/29/2015 9:37
83.98	84.09	83.98	83.99	792	5/29/2015 9:38
83.88	84.035	83.79	83.98	1963	5/29/2015 9:39
83.79	83.86	83.79	83.82	3959	5/29/2015 9:40
83.54	83.8137	83.54	83.72	5900	5/29/2015 9:41
83.43	83.6699	83.42	83.53	7730	5/29/2015 9:42
83.757	83.757	83.3651	83.5399	3850	5/29/2015 9:43
83.64	83.75	83.64	83.739	1520	5/29/2015 9:44
83.63	83.7788	83.61	83.7416	4336	5/29/2015 9:45
83.68	83.75	83.62	83.665	12700	5/29/2015 9:46
83.785	83.825	83.76	83.76	2081	5/29/2015 9:47
83.66	83.77	83.6	83.72	8927	5/29/2015 9:48
83.81	83.9	83.63	83.65	6952	5/29/2015 9:49
83.71	83.975	83.61	83.8511	7330	5/29/2015 9:50
83.7	83.77	83.65	83.68	3346	5/29/2015 9:51
83.83	83.83	83.69	83.73	5500	5/29/2015 9:52
83.81	83.81	83.75	83.76	1800	5/29/2015 9:53
83.79	83.84	83.78	83.81	2900	5/29/2015 9:54
83.73	83.805	83.71	83.805	8070	5/29/2015 9:55
83.69	83.78	83.65	83.73	3600	5/29/2015 9:56
83.68	83.73	83.65	83.73	2600	5/29/2015 9:57
83.76	83.76	83.74	83.74	800	5/29/2015 9:58
83.95	83.95	83.77	83.77	7550	5/29/2015 9:59
83.97	84	83.89	83.94	10496	5/29/2015 10:00
83.92	83.99	83.89	83.96	12517	5/29/2015 10:01
83.97	83.99	83.86	83.87	4557	5/29/2015 10:02
83.85	83.99	83.85	83.99	5959	5/29/2015 10:03
83.91	83.98	83.86	83.88	8370	5/29/2015 10:04
84.02	84.03	83.87	83.87	7302	5/29/2015 10:05
83.91	83.995	83.86	83.995	7695	5/29/2015 10:06
83.84	83.92	83.84	83.9	1900	5/29/2015 10:07
83.88	83.95	83.83	83.85	7483	5/29/2015 10:08
83.87	83.91	83.84	83.87	4824	5/29/2015 10:09
84.01	84.02	83.85	83.89	6000	5/29/2015 10:10
84.15	84.15	83.97	84.01	8911	5/29/2015 10:11
84.18	84.2	84.09	84.11	8653	5/29/2015 10:12
84.18	84.21	84.12	84.12	1700	5/29/2015 10:13
84.169	84.18	84.169	84.18	1338	5/29/2015 10:14
84.22	84.22	84.18	84.1999	2155	5/29/2015 10:15
84.26	84.27	84.19	84.2218	3600	5/29/2015 10:16
84.46	84.52	84.26	84.26	6350	5/29/2015 10:17
84.37	84.53	84.37	84.49	6100	5/29/2015 10:18
84.3	84.38	84.3	84.37	1300	5/29/2015 10:19
84.27	84.37	84.25	84.25	3041	5/29/2015 10:20
84.29	84.35	84.22	84.25	7951	5/29/2015 10:21
84.25	84.3	84.23	84.29	3276	5/29/2015 10:22
84.2	84.2699	84.2	84.24	1950	5/29/2015 10:23
84.2	84.21	84.17	84.19	2200	5/29/2015 10:24
84.12	84.2	84.1	84.2	5100	5/29/2015 10:25
84.12	84.18	84.08	84.08	3100	5/29/2015 10:26
84.09	84.155	84.06	84.155	6318	5/29/2015 10:27
84.1	84.17	84.1	84.11	5100	5/29/2015 10:28
84.11	84.15	84.075	84.1	8700	5/29/2015 10:29
84.13	84.18	84.1	84.1	5708	5/29/2015 10:30
84.13	84.16	84.05	84.13	10134	5/29/2015 10:31
84.11	84.11	84.04	84.1	9587	5/29/2015 10:32
84.121	84.17	84.1	84.13	24787	5/29/2015 10:33
84.18	84.2	84.15	84.15	6968	5/29/2015 10:34
84.22	84.24	84.19	84.21	2314	5/29/2015 10:35
84.29	84.29	84.24	84.24	2000	5/29/2015 10:36
84.24	84.29	84.24	84.29	2764	5/29/2015 10:37
84.21	84.25	84.21	84.23	3126	5/29/2015 10:38
84.2	84.2347	84.19	84.19	5078	5/29/2015 10:39
84.1	84.19	84.1	84.19	2660	5/29/2015 10:40
84.19	84.2	84.11	84.12	4650	5/29/2015 10:41
84.27	84.27	84.16	84.17	4300	5/29/2015 10:42
84.13	84.2899	84.13	84.2899	3914	5/29/2015 10:43
84.09	84.12	84.08	84.12	2000	5/29/2015 10:44
84.08	84.12	84.08	84.1	1391	5/29/2015 10:45
84.05	84.07	84.02	84.05	2987	5/29/2015 10:46
83.89	84.04	83.89	84.02	5392	5/29/2015 10:47
83.96	83.99	83.89	83.895	2820	5/29/2015 10:48
83.965	83.98	83.96	83.98	1765	5/29/2015 10:49
83.92	83.965	83.9	83.965	4800	5/29/2015 10:50
83.79	83.91	83.78	83.91	2900	5/29/2015 10:51
83.87	83.87	83.74	83.79	6140	5/29/2015 10:52
83.91	83.95	83.88	83.88	800	5/29/2015 10:53
83.98	83.99	83.93	83.95	3532	5/29/2015 10:54
84	84	83.9501	83.98	2638	5/29/2015 10:55
83.91	84.01	83.91	84	3849	5/29/2015 10:56
83.99	84.05	83.92	83.92	5650	5/29/2015 10:57
84.01	84.01	83.96	83.96	1500	5/29/2015 10:58
83.97	83.98	83.93	83.98	2600	5/29/2015 10:59
84.02	84.02	83.99	83.99	300	5/29/2015 11:00
84.01	84.03	83.97	84.02	2900	5/29/2015 11:01
84.01	84.07	84.01	84.07	4086	5/29/2015 11:02
83.91	84.01	83.91	84.01	1200	5/29/2015 11:03
83.945	83.98	83.93	83.96	1800	5/29/2015 11:04
83.97	84.02	83.93	83.95	3428	5/29/2015 11:05
84.02	84.02	83.98	83.99	2828	5/29/2015 11:06
83.97	84.03	83.96	83.98	3606	5/29/2015 11:07
84.03	84.0899	83.95	83.95	4927	5/29/2015 11:08
83.98	84.0332	83.98	84.01	1122	5/29/2015 11:09
83.96	84	83.94	83.98	2600	5/29/2015 11:10
83.96	83.98	83.93	83.98	6825	5/29/2015 11:11
83.9	83.97	83.9	83.97	1500	5/29/2015 11:12
83.91	83.95	83.86	83.9	7447	5/29/2015 11:13
83.89	83.92	83.87	83.92	1733	5/29/2015 11:14
83.87	83.92	83.87	83.91	2224	5/29/2015 11:15
83.82	83.895	83.82	83.89	1600	5/29/2015 11:16
83.91	83.91	83.82	83.83	2845	5/29/2015 11:17
83.928	83.95	83.87	83.87	3900	5/29/2015 11:18
83.955	83.96	83.95	83.95	1400	5/29/2015 11:19
83.995	83.995	83.98	83.99	700	5/29/2015 11:20
83.86	84.03	83.86	84	3901	5/29/2015 11:21
83.8225	83.86	83.8225	83.83	1007	5/29/2015 11:22
83.83	83.84	83.805	83.84	1916	5/29/2015 11:23
83.82	83.85	83.82	83.83	2279	5/29/2015 11:24
83.87	83.89	83.82	83.83	5741	5/29/2015 11:25
83.84	83.88	83.8	83.87	6831	5/29/2015 11:26
83.82	83.85	83.82	83.83	1480	5/29/2015 11:27
83.84	83.85	83.77	83.835	6913	5/29/2015 11:28
83.77	83.84	83.77	83.84	2100	5/29/2015 11:29
83.76	83.79	83.76	83.77	1644	5/29/2015 11:30
83.69	83.75	83.69	83.75	3200	5/29/2015 11:31
83.72	83.72	83.65	83.68	4400	5/29/2015 11:32
83.73	83.73	83.6862	83.715	2704	5/29/2015 11:33
83.71	83.74	83.71	83.73	2841	5/29/2015 11:34
83.69	83.75	83.69	83.73	3650	5/29/2015 11:35
83.65	83.73	83.65	83.69	1512	5/29/2015 11:36
83.69	83.73	83.65	83.65	2562	5/29/2015 11:37
83.62	83.68	83.6	83.68	4000	5/29/2015 11:38
83.56	83.64	83.56	83.6	6700	5/29/2015 11:39
83.68	83.69	83.58	83.58	4050	5/29/2015 11:40
83.7	83.72	83.695	83.7	3900	5/29/2015 11:41
83.77	83.78	83.68	83.7	6733	5/29/2015 11:42
83.76	83.78	83.75	83.77	5000	5/29/2015 11:43
83.85	83.86	83.78	83.78	2904	5/29/2015 11:44
83.83	83.87	83.83	83.84	2002	5/29/2015 11:45
83.855	83.91	83.83	83.84	9205	5/29/2015 11:46
83.83	83.84	83.82	83.825	4923	5/29/2015 11:47
83.76	83.84	83.7446	83.84	3633	5/29/2015 11:48
83.78	83.79	83.75	83.78	3000	5/29/2015 11:49
83.735	83.78	83.735	83.78	800	5/29/2015 11:50
83.76	83.81	83.73	83.75	3008	5/29/2015 11:51
83.73	83.77	83.73	83.77	1400	5/29/2015 11:52
83.75	83.77	83.75	83.76	300	5/29/2015 11:53
83.81	83.86	83.77	83.77	2531	5/29/2015 11:54
83.77	83.825	83.77	83.8	1300	5/29/2015 11:55
83.755	83.755	83.71	83.75	2330	5/29/2015 11:56
83.77	83.77	83.7266	83.74	4302	5/29/2015 11:57
83.82	83.87	83.79	83.79	3100	5/29/2015 11:58
83.8	83.81	83.8	83.8	600	5/29/2015 11:59
83.83	83.84	83.82	83.83	900	5/29/2015 12:00
83.89	83.92	83.85	83.85	3310	5/29/2015 12:01
83.9	83.92	83.88	83.91	2513	5/29/2015 12:02
83.87	83.93	83.85	83.89	4200	5/29/2015 12:03
83.91	83.91	83.87	83.88	300	5/29/2015 12:04
83.86	83.91	83.86	83.91	5110	5/29/2015 12:05
83.85	83.88	83.85	83.87	3727	5/29/2015 12:06
83.79	83.86	83.79	83.84	1645	5/29/2015 12:07
83.75	83.78	83.7325	83.78	3000	5/29/2015 12:08
83.77	83.77	83.7598	83.7598	745	5/29/2015 12:09
83.75	83.78	83.74	83.76	1200	5/29/2015 12:10
83.76	83.79	83.74	83.74	5433	5/29/2015 12:11
83.7	83.76	83.69	83.76	6043	5/29/2015 12:13
83.685	83.7	83.6501	83.665	3915	5/29/2015 12:14
83.71	83.73	83.68	83.6887	4801	5/29/2015 12:15
83.72	83.74	83.72	83.73	1601	5/29/2015 12:16
83.705	83.72	83.68	83.7	5744	5/29/2015 12:17
83.66	83.69	83.64	83.69	4200	5/29/2015 12:18
83.64	83.65	83.63	83.65	700	5/29/2015 12:19
83.69	83.69	83.63	83.64	3300	5/29/2015 12:20
83.66	83.72	83.64	83.71	4174	5/29/2015 12:21
83.6899	83.7	83.67	83.67	2270	5/29/2015 12:22
83.7	83.71	83.69	83.69	3300	5/29/2015 12:23
83.74	83.78	83.71	83.71	3500	5/29/2015 12:24
83.74	83.76	83.6986	83.7053	1936	5/29/2015 12:25
83.76	83.78	83.75	83.75	2053	5/29/2015 12:27
83.84	83.84	83.77	83.77	2634	5/29/2015 12:28
83.8	83.87	83.8	83.84	3597	5/29/2015 12:29
83.83	83.83	83.81	83.81	1235	5/29/2015 12:30
83.94	83.96	83.84	83.84	8204	5/29/2015 12:31
83.91	83.94	83.91	83.94	2008	5/29/2015 12:32
83.89	83.92	83.86	83.9	2000	5/29/2015 12:33
83.84	83.88	83.81	83.88	2215	5/29/2015 12:34
83.8601	83.8601	83.86	83.86	1293	5/29/2015 12:35
83.93	83.98	83.86	83.87	9753	5/29/2015 12:36
83.9	83.95	83.9	83.94	1951	5/29/2015 12:37
83.95	83.97	83.86	83.88	14166	5/29/2015 12:38
83.95	83.98	83.94	83.96	3555	5/29/2015 12:39
83.94	83.95	83.925	83.93	2614	5/29/2015 12:40
83.92	83.92	83.92	83.92	100	5/29/2015 12:41
83.97	83.97	83.92	83.93	4526	5/29/2015 12:42
83.95	84	83.95	83.98	3522	5/29/2015 12:43
83.89	83.92	83.89	83.92	1100	5/29/2015 12:44
83.94	83.94	83.91	83.91	1840	5/29/2015 12:45
83.89	83.98	83.89	83.94	7120	5/29/2015 12:46
83.86	83.9	83.86	83.9	620	5/29/2015 12:47
83.84	83.855	83.82	83.83	3249	5/29/2015 12:48
83.88	83.89	83.83	83.83	5400	5/29/2015 12:49
83.84	83.895	83.84	83.87	4867	5/29/2015 12:50
83.81	83.84	83.8	83.82	1681	5/29/2015 12:51
83.865	83.88	83.79	83.79	13911	5/29/2015 12:52
83.93	83.93	83.865	83.865	4551	5/29/2015 12:53
83.87	83.93	83.86	83.93	3000	5/29/2015 12:54
83.92	83.92	83.9	83.9	800	5/29/2015 12:55
83.94	83.96	83.92	83.92	2200	5/29/2015 12:56
83.925	83.925	83.925	83.925	400	5/29/2015 12:57
83.88	83.915	83.88	83.9	1102	5/29/2015 12:58
83.86	83.89	83.855	83.86	2250	5/29/2015 12:59
83.79	83.8532	83.77	83.85	2255	5/29/2015 13:00
83.75	83.79	83.75	83.78	1400	5/29/2015 13:01
83.785	83.8	83.735	83.74	3389	5/29/2015 13:02
83.83	83.83	83.79	83.79	700	5/29/2015 13:03
83.74	83.8	83.74	83.8	1200	5/29/2015 13:04
83.78	83.82	83.76	83.76	1800	5/29/2015 13:05
83.75	83.77	83.75	83.77	1308	5/29/2015 13:06
83.74	83.757	83.71	83.7567	6716	5/29/2015 13:07
83.75	83.76	83.725	83.725	1800	5/29/2015 13:08
83.72	83.76	83.72	83.76	2200	5/29/2015 13:09
83.78	83.79	83.69	83.72	2960	5/29/2015 13:10
83.75	83.795	83.72	83.79	2200	5/29/2015 13:11
83.77	83.78	83.7401	83.77	2816	5/29/2015 13:12
83.78	83.78	83.78	83.78	100	5/29/2015 13:13
83.76	83.78	83.76	83.76	1791	5/29/2015 13:14
83.835	83.835	83.77	83.77	2800	5/29/2015 13:15
83.86	83.86	83.8	83.85	3504	5/29/2015 13:16
83.865	83.87	83.85	83.85	1300	5/29/2015 13:17
83.87	83.87	83.81	83.86	2800	5/29/2015 13:18
83.93	83.93	83.87	83.87	2900	5/29/2015 13:19
83.95	84.01	83.91	83.91	14770	5/29/2015 13:20
83.98	83.98	83.95	83.95	1300	5/29/2015 13:21
83.985	83.995	83.97	83.98	3150	5/29/2015 13:22
83.93	83.97	83.9	83.97	8178	5/29/2015 13:23
83.93	83.96	83.92	83.95	3130	5/29/2015 13:24
83.91	83.92	83.9	83.91	1983	5/29/2015 13:25
83.945	83.95	83.91	83.91	3302	5/29/2015 13:26
83.95	83.95	83.93	83.93	1329	5/29/2015 13:27
83.94	83.94	83.92	83.93	900	5/29/2015 13:28
83.97	83.97	83.94	83.95	1900	5/29/2015 13:29
83.945	83.98	83.94	83.98	2709	5/29/2015 13:30
83.95	83.96	83.95	83.96	900	5/29/2015 13:31
84.015	84.02	83.96	83.96	7100	5/29/2015 13:32
84.105	84.105	84.015	84.03	5387	5/29/2015 13:33
84.0383	84.1	84.02	84.1	2700	5/29/2015 13:34
84.005	84.04	84.005	84.025	1200	5/29/2015 13:35
84.05	84.09	83.985	83.99	4622	5/29/2015 13:36
84.07	84.07	84.05	84.05	600	5/29/2015 13:37
84.09	84.11	84.08	84.09	2138	5/29/2015 13:38
84.08	84.14	84.08	84.11	6678	5/29/2015 13:39
84.08	84.13	84.07	84.0701	6605	5/29/2015 13:40
84.12	84.12	84.07	84.07	2240	5/29/2015 13:41
84.16	84.17	84.13	84.13	4543	5/29/2015 13:42
84.145	84.18	84.13	84.18	2770	5/29/2015 13:43
84.19	84.19	84.16	84.16	1300	5/29/2015 13:44
84.24	84.25	84.19	84.235	3597	5/29/2015 13:45
84.21	84.245	84.2	84.24	1250	5/29/2015 13:46
84.16	84.2	84.16	84.19	7639	5/29/2015 13:47
84.17	84.2	84.16	84.165	7863	5/29/2015 13:48
84.2199	84.2199	84.16	84.1799	4425	5/29/2015 13:49
84.21	84.22	84.16	84.1701	22342	5/29/2015 13:50
84.14	84.22	84.14	84.22	3623	5/29/2015 13:51
84.19	84.19	84.12	84.14	3200	5/29/2015 13:52
84.25	84.26	84.155	84.17	22440	5/29/2015 13:53
84.23	84.28	84.215	84.25	6806	5/29/2015 13:54
84.17	84.2	84.151	84.2	1000	5/29/2015 13:55
84.1	84.15	84.1	84.15	3550	5/29/2015 13:56
84.064	84.0904	84.05	84.08	6555	5/29/2015 13:57
84.09	84.1	84.08	84.09	14800	5/29/2015 13:58
84.05	84.08	84.04	84.08	3643	5/29/2015 13:59
84.0104	84.03	84	84.02	987	5/29/2015 14:00
84.05	84.07	84.01	84.01	7450	5/29/2015 14:01
84.1	84.1	84.05	84.07	4266	5/29/2015 14:02
84.09	84.09	84.07	84.08	800	5/29/2015 14:03
84.01	84.08	84.01	84.06	2200	5/29/2015 14:04
84.03	84.04	84	84.02	2510	5/29/2015 14:05
84.07	84.07	84.03	84.03	1890	5/29/2015 14:06
84.07	84.1	84.07	84.07	1034	5/29/2015 14:07
84.07	84.085	84.07	84.07	500	5/29/2015 14:08
84.05	84.07	84.04	84.07	2703	5/29/2015 14:09
84	84.05	83.99	84.04	5882	5/29/2015 14:10
84.02	84.02	83.99	84	6095	5/29/2015 14:11
84.04	84.06	84.03	84.03	1940	5/29/2015 14:12
84.08	84.08	84.06	84.06	1200	5/29/2015 14:13
84.12	84.14	84.09	84.09	2000	5/29/2015 14:14
84.13	84.1454	84.12	84.13	3977	5/29/2015 14:15
84.05	84.12	84.03	84.12	6000	5/29/2015 14:16
84.05	84.05	84.03	84.04	1336	5/29/2015 14:17
83.98	84.03	83.98	84.03	2541	5/29/2015 14:18
83.99	84.01	83.97	83.98	7796	5/29/2015 14:19
83.9704	83.99	83.95	83.9786	2979	5/29/2015 14:20
83.96	84.005	83.96	83.97	4262	5/29/2015 14:21
83.94	83.98	83.94	83.97	1131	5/29/2015 14:22
83.89	83.93	83.88	83.93	1700	5/29/2015 14:23
83.84	83.92	83.84	83.9	3110	5/29/2015 14:24
83.78	83.84	83.78	83.84	5246	5/29/2015 14:25
83.82	83.82	83.79	83.79	1400	5/29/2015 14:26
83.84	83.84	83.8	83.83	5814	5/29/2015 14:27
83.83	83.85	83.83	83.84	7543	5/29/2015 14:28
83.84	83.86	83.84	83.86	1300	5/29/2015 14:29
83.79	83.83	83.79	83.81	1547	5/29/2015 14:30
83.79	83.81	83.77	83.78	1800	5/29/2015 14:31
83.87	83.87	83.82	83.82	3900	5/29/2015 14:32
83.88	83.88	83.83	83.88	10652	5/29/2015 14:33
83.88	83.88	83.85	83.86	15490	5/29/2015 14:34
83.77	83.88	83.77	83.88	19997	5/29/2015 14:35
83.77	83.77	83.76	83.76	2856	5/29/2015 14:36
83.7662	83.78	83.76	83.77	2661	5/29/2015 14:37
83.75	83.78	83.75	83.76	1695	5/29/2015 14:38
83.76	83.76	83.76	83.76	100	5/29/2015 14:39
83.7399	83.77	83.68	83.73	3600	5/29/2015 14:40
83.73	83.76	83.73	83.74	2257	5/29/2015 14:41
83.69	83.74	83.69	83.73	3400	5/29/2015 14:42
83.68	83.725	83.68	83.71	2533	5/29/2015 14:43
83.7	83.7	83.64	83.67	2501	5/29/2015 14:44
83.71	83.71	83.69	83.69	2200	5/29/2015 14:45
83.69	83.715	83.68	83.715	3525	5/29/2015 14:46
83.67	83.72	83.67	83.71	3806	5/29/2015 14:47
83.62	83.68	83.62	83.66	7651	5/29/2015 14:48
83.67	83.675	83.63	83.64	9975	5/29/2015 14:49
83.63	83.65	83.6	83.65	3420	5/29/2015 14:50
83.62	83.64	83.6	83.62	14201	5/29/2015 14:51
83.685	83.69	83.6	83.61	9900	5/29/2015 14:52
83.67	83.69	83.67	83.69	2800	5/29/2015 14:53
83.69	83.69	83.66	83.67	2800	5/29/2015 14:54
83.67	83.69	83.66	83.69	3631	5/29/2015 14:55
83.62	83.68	83.62	83.67	6285	5/29/2015 14:56
83.6	83.63	83.59	83.62	3324	5/29/2015 14:57
83.72	83.72	83.61	83.61	13620	5/29/2015 14:58
83.66	83.72	83.66	83.71	7362	5/29/2015 14:59
83.62	83.68	83.61	83.67	5700	5/29/2015 15:00
83.58	83.64	83.58	83.62	18747	5/29/2015 15:01
83.58	83.585	83.57	83.585	1100	5/29/2015 15:02
83.555	83.58	83.55	83.58	1973	5/29/2015 15:03
83.6	83.61	83.557	83.557	6562	5/29/2015 15:04
83.56	83.59	83.53	83.59	4298	5/29/2015 15:05
83.56	83.57	83.53	83.56	5589	5/29/2015 15:06
83.535	83.575	83.51	83.55	16210	5/29/2015 15:07
83.65	83.65	83.54	83.54	12350	5/29/2015 15:08
83.68	83.68	83.62	83.64	12438	5/29/2015 15:09
83.7	83.7	83.67	83.68	6200	5/29/2015 15:10
83.72	83.74	83.7	83.7	4800	5/29/2015 15:11
83.71	83.72	83.68	83.7	3000	5/29/2015 15:12
83.67	83.7	83.66	83.7	7254	5/29/2015 15:13
83.68	83.68	83.62	83.66	4700	5/29/2015 15:14
83.6405	83.705	83.6399	83.69	4578	5/29/2015 15:15
83.62	83.6436	83.62	83.63	4616	5/29/2015 15:16
83.61	83.61	83.59	83.6	3129	5/29/2015 15:17
83.56	83.62	83.56	83.62	3810	5/29/2015 15:18
83.605	83.63	83.56	83.56	6354	5/29/2015 15:19
83.625	83.63	83.605	83.605	1844	5/29/2015 15:20
83.66	83.675	83.62	83.62	8327	5/29/2015 15:21
83.62	83.645	83.6	83.64	3700	5/29/2015 15:22
83.6054	83.63	83.6	83.63	2405	5/29/2015 15:23
83.58	83.655	83.57	83.61	6355	5/29/2015 15:24
83.68	83.685	83.57	83.57	7500	5/29/2015 15:25
83.7	83.73	83.67	83.67	7970	5/29/2015 15:26
83.69	83.693	83.64	83.69	2251	5/29/2015 15:27
83.66	83.7	83.645	83.69	3524	5/29/2015 15:28
83.66	83.67	83.63	83.64	2472	5/29/2015 15:29
83.61	83.65	83.61	83.64	3103	5/29/2015 15:30
83.65	83.7	83.6	83.615	10227	5/29/2015 15:31
83.57	83.65	83.57	83.65	8780	5/29/2015 15:32
83.58	83.595	83.55	83.595	7871	5/29/2015 15:33
83.53	83.61	83.51	83.58	9170	5/29/2015 15:34
83.53	83.55	83.52	83.53	3689	5/29/2015 15:35
83.54	83.55	83.52	83.53	10677	5/29/2015 15:36
83.52	83.585	83.52	83.54	6935	5/29/2015 15:37
83.521	83.545	83.49	83.53	12018	5/29/2015 15:38
83.54	83.55	83.5134	83.52	8211	5/29/2015 15:39
83.55	83.55	83.52	83.53	2430	5/29/2015 15:40
83.59	83.63	83.55	83.55	16172	5/29/2015 15:41
83.65	83.66	83.59	83.59	9667	5/29/2015 15:42
83.605	83.63	83.58	83.63	6337	5/29/2015 15:43
83.575	83.635	83.575	83.59	11559	5/29/2015 15:44
83.49	83.565	83.44	83.56	34955	5/29/2015 15:45
83.62	83.62	83.43	83.47	31021	5/29/2015 15:46
83.6	83.65	83.59	83.62	12156	5/29/2015 15:47
83.57	83.61	83.55	83.6	14001	5/29/2015 15:48
83.54	83.575	83.54	83.56	10253	5/29/2015 15:49
83.52	83.54	83.49	83.54	17412	5/29/2015 15:50
83.54	83.54	83.5	83.525	19169	5/29/2015 15:51
83.53	83.54	83.52	83.54	12149	5/29/2015 15:52
83.53	83.54	83.52	83.52	7672	5/29/2015 15:53
83.57	83.58	83.52	83.53	28309	5/29/2015 15:54
83.71	83.72	83.56	83.565	91548	5/29/2015 15:55
83.73	83.76	83.68	83.71	57671	5/29/2015 15:56
83.73	83.74	83.67	83.73	32780	5/29/2015 15:57
83.74	83.76	83.72	83.74	25935	5/29/2015 15:58
83.72	83.7599	83.72	83.75	26583	5/29/2015 15:59
83.59	83.745	83.59	83.72	68091	5/29/2015 16:00
83.9	83.97	83.74	83.96	34087	6/1/2015 9:31
83.99	84.14	83.7403	83.9	6813	6/1/2015 9:32
83.91	84.08	83.91	84.0571	3415	6/1/2015 9:33
83.76	84.09	83.595	83.91	15825	6/1/2015 9:34
83.77	83.81	83.659	83.659	8400	6/1/2015 9:35
83.48	83.82	83.48	83.81	4739	6/1/2015 9:36
83.585	83.59	83.44	83.44	8650	6/1/2015 9:37
83.61	83.65	83.57	83.59	6737	6/1/2015 9:38
83.69	83.75	83.61	83.67	13679	6/1/2015 9:39
83.72	83.72	83.67	83.67	3574	6/1/2015 9:40
83.66	83.77	83.62	83.73	4006	6/1/2015 9:41
83.55	83.65	83.55	83.62	1500	6/1/2015 9:42
83.64	83.64	83.4694	83.5599	5903	6/1/2015 9:43
83.72	83.72	83.64	83.64	2429	6/1/2015 9:44
83.74	83.74	83.72	83.72	1032	6/1/2015 9:45
83.74	83.75	83.7	83.75	2150	6/1/2015 9:46
83.74	83.74	83.64	83.7	16934	6/1/2015 9:47
83.85	83.89	83.71	83.73	10589	6/1/2015 9:48
83.83	83.84	83.72	83.8	10237	6/1/2015 9:49
83.78	83.85	83.704	83.83	10102	6/1/2015 9:50
83.751	83.79	83.74	83.75	1600	6/1/2015 9:51
83.74	83.76	83.67	83.75	2200	6/1/2015 9:52
83.78	83.8	83.72	83.75	6250	6/1/2015 9:53
83.73	83.75	83.73	83.75	2176	6/1/2015 9:54
83.73	83.79	83.7	83.7103	64924	6/1/2015 9:55
83.73	83.74	83.72	83.72	968	6/1/2015 9:56
83.75	83.76	83.71	83.75	5300	6/1/2015 9:57
83.86	83.88	83.73	83.77	11808	6/1/2015 9:58
83.83	83.86	83.8	83.85	7385	6/1/2015 9:59
83.83	83.83	83.75	83.81	7961	6/1/2015 10:00
83.79	83.87	83.76	83.83	5299	6/1/2015 10:01
83.81	83.81	83.76	83.8	2183	6/1/2015 10:02
83.77	83.88	83.75	83.79	5678	6/1/2015 10:03
83.77	83.84	83.74	83.8	4100	6/1/2015 10:04
83.71	83.87	83.7	83.78	8697	6/1/2015 10:05
83.73	83.78	83.73	83.74	5633	6/1/2015 10:06
83.76	83.76	83.63	83.75	5729	6/1/2015 10:07
83.72	83.81	83.71	83.76	5100	6/1/2015 10:08
83.571	83.7425	83.571	83.73	2800	6/1/2015 10:09
83.53	83.63	83.53	83.6	5163	6/1/2015 10:10
83.58	83.59	83.55	83.57	1700	6/1/2015 10:11
83.6	83.6	83.55	83.56	1173	6/1/2015 10:12
83.6	83.6	83.52	83.58	2040	6/1/2015 10:13
83.59	83.64	83.59	83.62	2300	6/1/2015 10:14
83.48	83.55	83.4	83.55	9735	6/1/2015 10:15
83.5	83.5	83.49	83.49	700	6/1/2015 10:16
83.47	83.56	83.46	83.532	7520	6/1/2015 10:17
83.45	83.5	83.44	83.47	1993	6/1/2015 10:18
83.47	83.49	83.44	83.46	3606	6/1/2015 10:19
83.56	83.59	83.48	83.48	3970	6/1/2015 10:20
83.59	83.59	83.5101	83.56	2154	6/1/2015 10:21
83.64	83.76	83.6	83.6	6670	6/1/2015 10:22
83.7275	83.7275	83.65	83.65	1000	6/1/2015 10:23
83.74	83.75	83.7101	83.7101	1700	6/1/2015 10:24
83.6804	83.78	83.6804	83.76	3500	6/1/2015 10:25
83.67	83.72	83.66	83.72	2340	6/1/2015 10:26
83.69	83.72	83.67	83.68	3901	6/1/2015 10:27
83.72	83.75	83.68	83.69	4587	6/1/2015 10:28
83.74	83.75	83.69	83.72	9699	6/1/2015 10:29
83.56	83.77	83.56	83.75	11667	6/1/2015 10:30
83.57	83.63	83.54	83.55	4516	6/1/2015 10:31
83.46	83.56	83.45	83.56	5600	6/1/2015 10:32
83.47	83.52	83.46	83.46	4707	6/1/2015 10:33
83.55	83.56	83.5	83.5	14428	6/1/2015 10:34
83.6	83.61	83.57	83.57	2000	6/1/2015 10:35
83.51	83.615	83.51	83.6	4620	6/1/2015 10:36
83.62	83.64	83.5	83.51	14074	6/1/2015 10:37
83.71	83.74	83.66	83.66	2550	6/1/2015 10:38
83.65	83.71	83.5937	83.71	4505	6/1/2015 10:39
83.68	83.7	83.63	83.65	2300	6/1/2015 10:40
83.69	83.71	83.67	83.69	10175	6/1/2015 10:41
83.7	83.77	83.69	83.7	14765	6/1/2015 10:42
83.7304	83.75	83.71	83.71	1533	6/1/2015 10:43
83.71	83.74	83.71	83.71	1550	6/1/2015 10:44
83.7	83.72	83.68	83.72	1480	6/1/2015 10:45
83.69	83.69	83.65	83.69	7419	6/1/2015 10:46
83.73	83.75	83.72	83.72	2585	6/1/2015 10:47
83.75	83.78	83.71	83.72	4400	6/1/2015 10:48
83.75	83.76	83.73	83.7586	3939	6/1/2015 10:49
83.71	83.75	83.7	83.75	1700	6/1/2015 10:50
83.71	83.72	83.67	83.72	2707	6/1/2015 10:51
83.728	83.77	83.69	83.71	6308	6/1/2015 10:52
83.74	83.74	83.7265	83.7265	630	6/1/2015 10:53
83.77	83.8	83.75	83.75	3900	6/1/2015 10:54
83.76	83.82	83.74	83.78	9148	6/1/2015 10:55
83.7	83.74	83.695	83.74	1200	6/1/2015 10:56
83.79	83.795	83.69	83.69	3291	6/1/2015 10:57
83.79	83.825	83.79	83.8	6300	6/1/2015 10:58
83.835	83.87	83.775	83.8	17552	6/1/2015 10:59
83.81	83.8592	83.8	83.85	5270	6/1/2015 11:00
83.78	83.8	83.77	83.79	20029	6/1/2015 11:01
83.71	83.78	83.68	83.78	5800	6/1/2015 11:02
83.69	83.73	83.67	83.69	11678	6/1/2015 11:03
83.65	83.68	83.5901	83.68	8340	6/1/2015 11:04
83.66	83.67	83.65	83.65	1900	6/1/2015 11:05
83.66	83.66	83.63	83.65	2300	6/1/2015 11:06
83.55	83.62	83.55	83.62	3771	6/1/2015 11:07
83.553	83.57	83.52	83.54	2350	6/1/2015 11:08
83.55	83.58	83.54	83.56	1500	6/1/2015 11:09
83.52	83.58	83.52	83.55	2100	6/1/2015 11:10
83.54	83.55	83.49	83.51	6465	6/1/2015 11:11
83.58	83.58	83.55	83.55	1000	6/1/2015 11:12
83.5699	83.58	83.55	83.58	1818	6/1/2015 11:13
83.56	83.58	83.54	83.54	1270	6/1/2015 11:14
83.565	83.57	83.55	83.57	700	6/1/2015 11:15
83.59	83.6029	83.59	83.59	1086	6/1/2015 11:16
83.65	83.65	83.61	83.61	900	6/1/2015 11:17
83.66	83.675	83.65	83.66	2900	6/1/2015 11:18
83.69	83.69	83.67	83.68	2500	6/1/2015 11:19
83.7	83.7	83.7	83.7	500	6/1/2015 11:20
83.71	83.75	83.71	83.74	3191	6/1/2015 11:21
83.7	83.72	83.69	83.7	1840	6/1/2015 11:22
83.748	83.75	83.72	83.73	1358	6/1/2015 11:23
83.73	83.73	83.73	83.73	385	6/1/2015 11:24
83.69	83.75	83.69	83.75	3916	6/1/2015 11:25
83.69	83.69	83.64	83.68	3300	6/1/2015 11:26
83.68	83.69	83.67	83.69	1825	6/1/2015 11:27
83.7103	83.7103	83.67	83.67	2111	6/1/2015 11:28
83.71	83.735	83.71	83.71	2305	6/1/2015 11:29
83.68	83.7	83.68	83.69	4200	6/1/2015 11:30
83.75	83.75	83.69	83.69	1819	6/1/2015 11:31
83.734	83.78	83.73	83.75	9832	6/1/2015 11:32
83.65	83.72	83.65	83.72	3700	6/1/2015 11:33
83.69	83.69	83.66	83.66	1716	6/1/2015 11:34
83.7	83.7	83.7	83.7	1100	6/1/2015 11:35
83.66	83.69	83.61	83.69	6441	6/1/2015 11:36
83.66	83.67	83.66	83.66	2305	6/1/2015 11:37
83.65	83.68	83.63	83.67	4834	6/1/2015 11:38
83.71	83.71	83.62	83.62	3594	6/1/2015 11:39
83.75	83.76	83.7047	83.71	8592	6/1/2015 11:40
83.74	83.74	83.72	83.73	1400	6/1/2015 11:41
83.721	83.77	83.72	83.72	6631	6/1/2015 11:42
83.7	83.755	83.69	83.72	11455	6/1/2015 11:43
83.7	83.72	83.68	83.69	2000	6/1/2015 11:44
83.67	83.69	83.66	83.69	2026	6/1/2015 11:45
83.68	83.68	83.68	83.68	800	6/1/2015 11:46
83.71	83.71	83.67	83.69	6059	6/1/2015 11:47
83.7	83.715	83.69	83.71	8011	6/1/2015 11:48
83.71	83.72	83.66	83.69	6000	6/1/2015 11:49
83.72	83.74	83.71	83.72	5311	6/1/2015 11:50
83.71	83.72	83.66	83.712	3600	6/1/2015 11:51
83.7	83.7	83.7	83.7	400	6/1/2015 11:52
83.75	83.75	83.71	83.71	2100	6/1/2015 11:53
83.73	83.74	83.73	83.74	1602	6/1/2015 11:54
83.72	83.74	83.72	83.73	1700	6/1/2015 11:55
83.67	83.73	83.67	83.73	3500	6/1/2015 11:56
83.7	83.7	83.666	83.666	778	6/1/2015 11:57
83.755	83.755	83.71	83.72	5300	6/1/2015 11:58
83.66	83.73	83.66	83.73	2800	6/1/2015 11:59
83.67	83.71	83.666	83.68	2950	6/1/2015 12:00
83.67	83.69	83.67	83.68	3800	6/1/2015 12:01
83.63	83.675	83.62	83.67	5397	6/1/2015 12:02
83.58	83.63	83.58	83.63	5019	6/1/2015 12:03
83.51	83.58	83.51	83.57	3240	6/1/2015 12:04
83.52	83.53	83.52	83.52	900	6/1/2015 12:05
83.54	83.54	83.53	83.53	300	6/1/2015 12:06
83.4702	83.52	83.46	83.52	3800	6/1/2015 12:07
83.45	83.46	83.45	83.46	753	6/1/2015 12:08
83.46	83.47	83.43	83.46	4000	6/1/2015 12:09
83.44	83.46	83.43	83.459	4400	6/1/2015 12:10
83.43	83.44	83.4101	83.42	4305	6/1/2015 12:11
83.47	83.47	83.43	83.4353	1387	6/1/2015 12:12
83.47	83.47	83.45	83.47	3509	6/1/2015 12:13
83.4746	83.4746	83.455	83.455	342	6/1/2015 12:14
83.46	83.4725	83.46	83.47	2400	6/1/2015 12:15
83.47	83.47	83.44	83.45	6861	6/1/2015 12:16
83.45	83.47	83.45	83.46	8100	6/1/2015 12:17
83.47	83.47	83.46	83.46	1100	6/1/2015 12:18
83.51	83.52	83.47	83.47	7866	6/1/2015 12:19
83.54	83.54	83.5	83.52	6900	6/1/2015 12:20
83.46	83.54	83.46	83.54	5851	6/1/2015 12:21
83.43	83.465	83.43	83.46	1800	6/1/2015 12:22
83.43	83.44	83.43	83.44	1570	6/1/2015 12:23
83.45	83.46	83.44	83.4456	2593	6/1/2015 12:24
83.44	83.45	83.43	83.45	2200	6/1/2015 12:25
83.42	83.44	83.41	83.43	4230	6/1/2015 12:26
83.43	83.44	83.41	83.41	2900	6/1/2015 12:27
83.43	83.43	83.39	83.41	3712	6/1/2015 12:28
83.46	83.47	83.43	83.43	3000	6/1/2015 12:29
83.438	83.46	83.438	83.46	4103	6/1/2015 12:30
83.43	83.45	83.42	83.45	1600	6/1/2015 12:31
83.42	83.45	83.42	83.44	1600	6/1/2015 12:32
83.41	83.41	83.38	83.39	1100	6/1/2015 12:33
83.41	83.42	83.41	83.42	300	6/1/2015 12:34
83.39	83.39	83.39	83.39	700	6/1/2015 12:35
83.41	83.41	83.41	83.41	100	6/1/2015 12:36
83.4	83.41	83.38	83.39	1200	6/1/2015 12:37
83.36	83.39	83.36	83.39	1400	6/1/2015 12:38
83.34	83.37	83.34	83.35	1800	6/1/2015 12:39
83.29	83.34	83.29	83.34	1400	6/1/2015 12:40
83.2945	83.31	83.29	83.3	684	6/1/2015 12:41
83.3	83.3	83.28	83.29	1861	6/1/2015 12:42
83.25	83.28	83.25	83.27	3052	6/1/2015 12:43
83.29	83.29	83.25	83.26	6400	6/1/2015 12:44
83.26	83.29	83.26	83.28	4077	6/1/2015 12:45
83.28	83.29	83.27	83.2728	6085	6/1/2015 12:46
83.2673	83.275	83.25	83.27	2216	6/1/2015 12:47
83.26	83.28	83.26	83.28	1200	6/1/2015 12:48
83.32	83.32	83.26	83.27	4300	6/1/2015 12:49
83.33	83.33	83.3	83.3234	3530	6/1/2015 12:50
83.41	83.41	83.31	83.33	6000	6/1/2015 12:51
83.41	83.42	83.39	83.39	12800	6/1/2015 12:52
83.41	83.41	83.38	83.4	8846	6/1/2015 12:53
83.355	83.4	83.355	83.39	3150	6/1/2015 12:54
83.36	83.36	83.34	83.35	4900	6/1/2015 12:55
83.3656	83.3656	83.3651	83.3651	361	6/1/2015 12:56
83.4	83.4	83.365	83.37	11200	6/1/2015 12:57
83.38	83.405	83.38	83.4	4500	6/1/2015 12:58
83.39	83.39	83.34	83.37	4200	6/1/2015 12:59
83.43	83.44	83.38	83.385	4925	6/1/2015 13:00
83.41	83.44	83.41	83.43	5080	6/1/2015 13:01
83.405	83.42	83.4	83.42	909	6/1/2015 13:02
83.44	83.44	83.4044	83.4137	3620	6/1/2015 13:03
83.44	83.445	83.43	83.44	3600	6/1/2015 13:04
83.44	83.45	83.44	83.44	4172	6/1/2015 13:05
83.46	83.46	83.44	83.44	3390	6/1/2015 13:06
83.45	83.49	83.45	83.46	7728	6/1/2015 13:07
83.49	83.51	83.46	83.46	7800	6/1/2015 13:08
83.53	83.53	83.5	83.5	2300	6/1/2015 13:09
83.55	83.55	83.53	83.53	2300	6/1/2015 13:10
83.56	83.57	83.55	83.55	1500	6/1/2015 13:11
83.63	83.64	83.575	83.575	6100	6/1/2015 13:12
83.6	83.63	83.6	83.63	3649	6/1/2015 13:13
83.57	83.61	83.567	83.61	2565	6/1/2015 13:14
83.56	83.57	83.55	83.56	1300	6/1/2015 13:15
83.56	83.56	83.559	83.56	1400	6/1/2015 13:16
83.59	83.6	83.5677	83.57	5820	6/1/2015 13:17
83.615	83.62	83.59	83.59	9800	6/1/2015 13:18
83.68	83.68	83.62	83.63	9283	6/1/2015 13:19
83.65	83.67	83.64	83.67	3400	6/1/2015 13:20
83.66	83.67	83.6574	83.6574	400	6/1/2015 13:21
83.74	83.74	83.67	83.67	2524	6/1/2015 13:22
83.75	83.76	83.74	83.75	2952	6/1/2015 13:23
83.76	83.76	83.75	83.76	2100	6/1/2015 13:24
83.82	83.82	83.77	83.77	3819	6/1/2015 13:25
83.78	83.82	83.78	83.82	6159	6/1/2015 13:26
83.79	83.795	83.77	83.7897	702	6/1/2015 13:27
83.79	83.79	83.78	83.78	1300	6/1/2015 13:28
83.85	83.85	83.79	83.79	3950	6/1/2015 13:29
83.89	83.89	83.83	83.84	11670	6/1/2015 13:30
83.9	83.9	83.87	83.88	4202	6/1/2015 13:31
83.93	83.93	83.892	83.9	6740	6/1/2015 13:32
83.9	83.95	83.9	83.93	10500	6/1/2015 13:33
83.9	83.92	83.9	83.9	1200	6/1/2015 13:34
83.9	83.9	83.861	83.88	3097	6/1/2015 13:35
83.95	83.95	83.91	83.91	5450	6/1/2015 13:36
83.96	83.98	83.95	83.955	6161	6/1/2015 13:37
83.98	83.98	83.95	83.96	2250	6/1/2015 13:38
83.975	83.975	83.96	83.97	1500	6/1/2015 13:39
83.96	83.975	83.94	83.97	10187	6/1/2015 13:40
83.92	83.945	83.91	83.9301	3497	6/1/2015 13:41
83.93	83.94	83.93	83.94	600	6/1/2015 13:42
83.9	83.92	83.9	83.92	2200	6/1/2015 13:43
83.85	83.88	83.85	83.88	1795	6/1/2015 13:44
83.92	83.92	83.86	83.86	4500	6/1/2015 13:45
83.9499	83.95	83.93	83.93	4410	6/1/2015 13:46
83.8833	83.93	83.88	83.93	5106	6/1/2015 13:47
83.94	83.94	83.89	83.89	4225	6/1/2015 13:48
83.96	83.96	83.9393	83.95	5166	6/1/2015 13:49
83.97	83.975	83.96	83.96	2412	6/1/2015 13:50
83.96	83.99	83.96	83.98	6138	6/1/2015 13:51
83.92	83.94	83.92	83.94	850	6/1/2015 13:52
83.91	83.92	83.91	83.91	1200	6/1/2015 13:53
83.89	83.92	83.89	83.92	2996	6/1/2015 13:54
83.8862	83.91	83.88	83.88	6632	6/1/2015 13:55
83.89	83.9	83.88	83.88	3279	6/1/2015 13:56
83.91	83.91	83.88	83.89	1913	6/1/2015 13:57
83.8699	83.911	83.86	83.91	3865	6/1/2015 13:58
83.84	83.86	83.84	83.86	1988	6/1/2015 13:59
83.83	83.83	83.825	83.83	1448	6/1/2015 14:00
83.81	83.84	83.81	83.83	5146	6/1/2015 14:01
83.8	83.8107	83.8	83.81	2384	6/1/2015 14:02
83.77	83.8	83.77	83.8	2700	6/1/2015 14:03
83.76	83.77	83.755	83.76	5712	6/1/2015 14:04
83.8	83.8	83.77	83.77	6646	6/1/2015 14:05
83.87	83.87	83.81	83.81	3400	6/1/2015 14:06
83.85	83.88	83.84	83.865	3700	6/1/2015 14:07
83.81	83.85	83.81	83.85	4800	6/1/2015 14:08
83.84	83.85	83.8	83.8	4250	6/1/2015 14:09
83.8001	83.831	83.8001	83.831	1464	6/1/2015 14:10
83.79	83.79	83.77	83.79	6088	6/1/2015 14:11
83.79	83.795	83.77	83.79	4137	6/1/2015 14:12
83.79	83.8	83.79	83.79	1504	6/1/2015 14:13
83.735	83.78	83.735	83.78	4200	6/1/2015 14:14
83.75	83.76	83.735	83.735	4100	6/1/2015 14:15
83.75	83.75	83.74	83.75	1350	6/1/2015 14:16
83.765	83.82	83.74	83.74	8023	6/1/2015 14:17
83.76	83.79	83.76	83.76	2198	6/1/2015 14:18
83.75	83.78	83.74	83.77	4160	6/1/2015 14:19
83.71	83.7348	83.69	83.7348	4626	6/1/2015 14:20
83.75	83.75	83.71	83.71	2900	6/1/2015 14:21
83.77	83.78	83.76	83.76	4863	6/1/2015 14:22
83.73	83.77	83.72	83.77	3100	6/1/2015 14:23
83.79	83.8	83.71	83.7394	7607	6/1/2015 14:24
83.75	83.79	83.75	83.79	2846	6/1/2015 14:25
83.78	83.78	83.75	83.77	6329	6/1/2015 14:26
83.8101	83.83	83.79	83.79	6226	6/1/2015 14:27
83.77	83.82	83.77	83.81	4938	6/1/2015 14:28
83.82	83.82	83.79	83.79	3168	6/1/2015 14:29
83.82	83.82	83.81	83.81	400	6/1/2015 14:30
83.88	83.88	83.82	83.82	5209	6/1/2015 14:31
83.9	83.94	83.88	83.88	9234	6/1/2015 14:32
83.93	83.94	83.89	83.9	7619	6/1/2015 14:33
83.8732	83.93	83.87	83.92	9604	6/1/2015 14:34
83.88	83.89	83.86	83.88	3000	6/1/2015 14:35
83.91	83.92	83.888	83.89	1581	6/1/2015 14:36
83.97	83.97	83.92	83.92	4295	6/1/2015 14:37
83.9633	83.97	83.96	83.9672	4482	6/1/2015 14:38
83.93	83.975	83.92	83.97	12193	6/1/2015 14:39
83.9201	83.95	83.92	83.95	1680	6/1/2015 14:40
83.9	83.915	83.872	83.915	6350	6/1/2015 14:41
83.88	83.91	83.88	83.91	3956	6/1/2015 14:42
83.9	83.91	83.87	83.88	6741	6/1/2015 14:43
83.95	83.96	83.91	83.91	3835	6/1/2015 14:44
83.95	83.98	83.94	83.95	6866	6/1/2015 14:45
83.91	83.95	83.9	83.95	6501	6/1/2015 14:46
83.96	83.96	83.92	83.92	4418	6/1/2015 14:47
84	84	83.96	83.97	2502	6/1/2015 14:48
84.03	84.08	84	84	19997	6/1/2015 14:49
83.97	84.02	83.97	84.02	2600	6/1/2015 14:50
83.97	83.98	83.97	83.98	3300	6/1/2015 14:51
83.97	83.97	83.96	83.96	6953	6/1/2015 14:52
83.98	83.99	83.97	83.97	5817	6/1/2015 14:53
84.04	84.04	83.96	83.975	4938	6/1/2015 14:54
84.05	84.07	84.04	84.04	6116	6/1/2015 14:55
84	84.055	84	84.055	3196	6/1/2015 14:56
84	84.01	84	84.01	2920	6/1/2015 14:57
84	84.02	83.99	84	5069	6/1/2015 14:58
83.99	83.998	83.98	83.998	4647	6/1/2015 14:59
84	84.01	83.96	83.98	4673	6/1/2015 15:00
84	84	83.99	83.99	1400	6/1/2015 15:01
83.99	84	83.98	83.99	5115	6/1/2015 15:02
84.01	84.01	83.9847	83.9847	3069	6/1/2015 15:03
83.94	84	83.93	84	8375	6/1/2015 15:04
83.89	83.94	83.89	83.94	10881	6/1/2015 15:05
83.9	83.91	83.88	83.88	5122	6/1/2015 15:06
83.85	83.89	83.83	83.89	8183	6/1/2015 15:07
83.84	83.86	83.84	83.85	924	6/1/2015 15:08
83.91	83.91	83.84	83.85	13563	6/1/2015 15:09
83.92	83.92	83.92	83.92	100	6/1/2015 15:10
83.96	83.97	83.92	83.92	8772	6/1/2015 15:11
83.99	84.01	83.96	83.965	12604	6/1/2015 15:12
83.98	83.99	83.96	83.99	7201	6/1/2015 15:13
83.9801	84.005	83.96	83.98	11802	6/1/2015 15:14
84.02	84.03	84	84	4266	6/1/2015 15:15
83.99	84.02	83.94	84.02	16538	6/1/2015 15:16
84.04	84.04	83.99	83.99	7222	6/1/2015 15:17
84.05	84.065	84.04	84.04	6472	6/1/2015 15:18
84.01	84.05	84.01	84.05	2300	6/1/2015 15:19
83.99	84.0136	83.98	84.0136	8401	6/1/2015 15:20
83.88	83.99	83.87	83.99	13416	6/1/2015 15:21
83.89	83.9	83.87	83.88	7900	6/1/2015 15:22
83.86	83.88	83.85	83.88	5600	6/1/2015 15:23
83.84	83.87	83.83	83.86	4128	6/1/2015 15:24
83.8201	83.85	83.82	83.845	4512	6/1/2015 15:25
83.85	83.85	83.82	83.83	6308	6/1/2015 15:26
83.85	83.86	83.85	83.85	1657	6/1/2015 15:27
83.88	83.89	83.84	83.86	6649	6/1/2015 15:28
83.9	83.9	83.87	83.88	5336	6/1/2015 15:29
83.9	83.93	83.9	83.91	7190	6/1/2015 15:30
83.89	83.91	83.88	83.9095	5275	6/1/2015 15:31
83.95	83.95	83.88	83.89	6866	6/1/2015 15:32
83.945	83.95	83.92	83.95	5608	6/1/2015 15:33
83.93	83.96	83.92	83.94	8805	6/1/2015 15:34
83.95	83.95	83.91	83.925	10395	6/1/2015 15:35
83.965	83.975	83.945	83.945	3344	6/1/2015 15:36
84	84	83.96	83.96	9515	6/1/2015 15:37
84	84.005	83.99	84.005	3700	6/1/2015 15:38
83.97	83.9982	83.97	83.9982	10651	6/1/2015 15:39
83.99	83.99	83.95	83.96	8490	6/1/2015 15:40
83.99	84.03	83.98	84	13023	6/1/2015 15:41
83.93	83.98	83.93	83.98	12459	6/1/2015 15:42
83.94	83.95	83.9	83.92	6101	6/1/2015 15:43
83.89	83.94	83.89	83.94	7158	6/1/2015 15:44
83.85	83.89	83.85	83.89	11718	6/1/2015 15:45
83.85	83.855	83.81	83.85	12328	6/1/2015 15:46
83.8	83.86	83.79	83.85	8041	6/1/2015 15:47
83.78	83.82	83.77	83.81	11644	6/1/2015 15:48
83.78	83.78	83.76	83.78	12122	6/1/2015 15:49
83.8	83.84	83.79	83.79	9283	6/1/2015 15:50
83.79	83.8	83.76	83.79	12801	6/1/2015 15:51
83.76	83.8046	83.755	83.79	15016	6/1/2015 15:52
83.79	83.79	83.75	83.76	9258	6/1/2015 15:53
83.76	83.78	83.72	83.78	18281	6/1/2015 15:54
83.73	83.76	83.71	83.76	23551	6/1/2015 15:55
83.745	83.77	83.735	83.735	16259	6/1/2015 15:56
83.78	83.79	83.74	83.75	17428	6/1/2015 15:57
83.8	83.82	83.79	83.79	12121	6/1/2015 15:58
83.82	83.84	83.8	83.805	36977	6/1/2015 15:59
83.83	83.84	83.78	83.81	60133	6/1/2015 16:00
84.54	84.55	84.48	84.48	500	6/2/2015 9:30
84.1	84.48	83.96	84.47	52782	6/2/2015 9:31
83.92	84.23	83.75	84.11	9220	6/2/2015 9:32
83.77	83.88	83.76	83.85	4923	6/2/2015 9:33
83.82	84.03	83.75	83.76	9750	6/2/2015 9:34
84.2	84.33	83.82	83.82	22714	6/2/2015 9:35
84.2	84.31	84.16	84.27	29212	6/2/2015 9:36
84.285	84.29	84.1	84.24	7977	6/2/2015 9:37
84.12	84.26	84.1	84.1	7767	6/2/2015 9:38
84.3	84.3	84.03	84.08	15517	6/2/2015 9:39
84.09	84.31	84.09	84.272	5217	6/2/2015 9:40
83.94	84.1	83.9	84.08	7725	6/2/2015 9:41
83.62	84.03	83.57	83.95	7245	6/2/2015 9:42
83.49	83.67	83.49	83.56	13593	6/2/2015 9:43
83.39	83.6284	83.38	83.53	10179	6/2/2015 9:44
83.69	83.69	83.39	83.45	7408	6/2/2015 9:45
83.47	83.635	83.42	83.59	6858	6/2/2015 9:46
83.55	83.69	83.45	83.48	6654	6/2/2015 9:47
83.43	83.6	83.4	83.59	4202	6/2/2015 9:48
83.49	83.55	83.25	83.4	13648	6/2/2015 9:49
83.471	83.75	83.471	83.51	5309	6/2/2015 9:50
83.515	83.55	83.43	83.43	3630	6/2/2015 9:51
83.27	83.48	83.2201	83.44	5881	6/2/2015 9:52
83.08	83.31	83.08	83.25	8667	6/2/2015 9:53
83.245	83.245	83.06	83.12	6340	6/2/2015 9:54
83.19	83.29	83.17	83.24	2950	6/2/2015 9:55
83.29	83.29	83.2	83.2	2197	6/2/2015 9:56
83.07	83.265	83.07	83.24	9535	6/2/2015 9:57
83.0851	83.12	83.02	83.07	3650	6/2/2015 9:58
83.045	83.12	83.02	83.085	2700	6/2/2015 9:59
82.92	83.05	82.92	83.01	7456	6/2/2015 10:00
83.07	83.07	82.885	82.92	22848	6/2/2015 10:01
82.97	83.08	82.96	83.01	6620	6/2/2015 10:02
83.21	83.22	83.005	83.0195	23000	6/2/2015 10:03
83.22	83.22	83.1	83.17	5650	6/2/2015 10:04
83.2	83.26	83.17	83.25	4100	6/2/2015 10:05
83.3	83.3	83.18	83.2	2488	6/2/2015 10:06
83.33	83.38	83.31	83.31	2449	6/2/2015 10:07
83.35	83.39	83.33	83.35	4480	6/2/2015 10:08
83.3	83.3457	83.26	83.3457	1047	6/2/2015 10:09
83.34	83.35	83.27	83.27	3982	6/2/2015 10:10
83.41	83.467	83.34	83.34	5440	6/2/2015 10:11
83.45	83.8	83.4	83.44	39913	6/2/2015 10:12
83.49	83.52	83.45	83.45	5385	6/2/2015 10:13
83.53	83.6	83.48	83.485	2400	6/2/2015 10:14
83.51	83.53	83.47	83.51	3600	6/2/2015 10:15
83.55	83.57	83.54	83.54	3900	6/2/2015 10:16
83.49	83.58	83.49	83.53	2009	6/2/2015 10:17
83.53	83.53	83.49	83.52	700	6/2/2015 10:18
83.54	83.57	83.5	83.53	13820	6/2/2015 10:19
83.59	83.64	83.54	83.54	12699	6/2/2015 10:20
83.5836	83.59	83.54	83.57	4800	6/2/2015 10:21
83.63	83.65	83.57	83.58	4182	6/2/2015 10:22
83.635	83.69	83.62	83.62	4013	6/2/2015 10:23
83.69	83.69	83.62	83.635	2730	6/2/2015 10:24
83.82	83.84	83.63	83.65	24083	6/2/2015 10:25
83.88	83.905	83.83	83.83	21845	6/2/2015 10:26
84	84.01	83.87	83.89	16346	6/2/2015 10:27
84	84.03	83.975	84	10866	6/2/2015 10:28
84	84.02	84	84.02	4220	6/2/2015 10:29
83.96	84.01	83.95	84	10100	6/2/2015 10:30
84	84	83.905	83.95	8505	6/2/2015 10:31
84.07	84.07	84	84	5721	6/2/2015 10:32
83.97	84.07	83.96	84.07	8311	6/2/2015 10:33
84	84.03	83.95	83.97	2833	6/2/2015 10:34
84.03	84.04	83.99	84.01	1900	6/2/2015 10:35
84.095	84.095	84.04	84.04	1209	6/2/2015 10:36
84.27	84.29	84.095	84.11	9634	6/2/2015 10:37
84.275	84.287	84.245	84.27	6671	6/2/2015 10:38
84.17	84.28	84.17	84.28	3582	6/2/2015 10:39
84.15	84.21	84.15	84.18	3100	6/2/2015 10:40
84.06	84.13	84.06	84.13	1900	6/2/2015 10:41
84.025	84.05	84	84.04	2800	6/2/2015 10:42
84.01	84.05	83.99	84.05	2200	6/2/2015 10:43
84.02	84.045	84.02	84.04	1498	6/2/2015 10:44
84.052	84.052	84.02	84.02	738	6/2/2015 10:45
84.12	84.13	84.04	84.04	6059	6/2/2015 10:46
84.17	84.17	84.12	84.12	1440	6/2/2015 10:47
84.18	84.18	84.17	84.17	2688	6/2/2015 10:48
84.25	84.27	84.2	84.2	3685	6/2/2015 10:49
84.27	84.27	84.24	84.2402	4452	6/2/2015 10:50
84.22	84.27	84.22	84.27	9088	6/2/2015 10:51
84.27	84.27	84.21	84.22	10658	6/2/2015 10:52
84.34	84.345	84.27	84.27	10662	6/2/2015 10:53
84.41	84.44	84.34	84.34	9101	6/2/2015 10:54
84.42	84.42	84.4	84.4	1105	6/2/2015 10:55
84.39	84.41	84.36	84.41	4457	6/2/2015 10:56
84.3	84.395	84.3	84.37	8510	6/2/2015 10:57
84.38	84.38	84.2903	84.3	6200	6/2/2015 10:58
84.39	84.4	84.36	84.39	8726	6/2/2015 10:59
84.43	84.44	84.39	84.39	5215	6/2/2015 11:00
84.44	84.44	84.4	84.43	10913	6/2/2015 11:01
84.47	84.5	84.34	84.45	22777	6/2/2015 11:02
84.54	84.54	84.45	84.47	32626	6/2/2015 11:03
84.54	84.58	84.52	84.54	10599	6/2/2015 11:04
84.55	84.57	84.51	84.535	8800	6/2/2015 11:05
84.62	84.62	84.54	84.55	13675	6/2/2015 11:06
84.62	84.64	84.6	84.62	12600	6/2/2015 11:07
84.65	84.65	84.615	84.62	4792	6/2/2015 11:08
84.7	84.7	84.64	84.66	5000	6/2/2015 11:09
84.685	84.75	84.68	84.71	7915	6/2/2015 11:10
84.69	84.71	84.68	84.69	5289	6/2/2015 11:11
84.77	84.775	84.68	84.6899	9998	6/2/2015 11:12
84.69	84.79	84.68	84.77	20593	6/2/2015 11:13
84.67	84.72	84.6601	84.68	2800	6/2/2015 11:14
84.685	84.7	84.66	84.67	5300	6/2/2015 11:15
84.68	84.72	84.67	84.69	5500	6/2/2015 11:16
84.65	84.7	84.61	84.68	4700	6/2/2015 11:17
84.58	84.64	84.58	84.64	3100	6/2/2015 11:18
84.59	84.63	84.59	84.59	6976	6/2/2015 11:19
84.63	84.63	84.5613	84.59	5229	6/2/2015 11:20
84.59	84.6	84.57	84.6	6046	6/2/2015 11:21
84.64	84.66	84.59	84.59	3158	6/2/2015 11:22
84.63	84.66	84.62	84.65	5364	6/2/2015 11:23
84.59	84.63	84.56	84.62	5538	6/2/2015 11:24
84.58	84.61	84.57	84.59	4911	6/2/2015 11:25
84.53	84.54	84.52	84.53	3259	6/2/2015 11:26
84.56	84.56	84.5201	84.53	2400	6/2/2015 11:27
84.47	84.55	84.47	84.5398	7300	6/2/2015 11:28
84.51	84.52	84.46	84.47	3750	6/2/2015 11:29
84.46	84.5	84.44	84.48	5310	6/2/2015 11:30
84.482	84.5	84.38	84.45	8766	6/2/2015 11:31
84.49	84.5	84.48	84.5	2387	6/2/2015 11:32
84.44	84.49	84.42	84.49	2307	6/2/2015 11:33
84.5204	84.54	84.44	84.45	3842	6/2/2015 11:34
84.55	84.6	84.52	84.522	8474	6/2/2015 11:35
84.5496	84.57	84.52	84.55	3500	6/2/2015 11:36
84.56	84.57	84.54	84.54	2400	6/2/2015 11:37
84.63	84.63	84.55	84.55	4330	6/2/2015 11:38
84.68	84.68	84.64	84.64	2028	6/2/2015 11:39
84.62	84.71	84.62	84.66	13776	6/2/2015 11:40
84.51	84.6236	84.51	84.6236	7098	6/2/2015 11:41
84.54	84.56	84.49	84.49	3525	6/2/2015 11:42
84.49	84.55	84.49	84.55	2100	6/2/2015 11:43
84.59	84.59	84.49	84.5	3110	6/2/2015 11:44
84.57	84.62	84.53	84.62	4294	6/2/2015 11:45
84.56	84.59	84.56	84.58	1700	6/2/2015 11:46
84.4955	84.56	84.48	84.56	4510	6/2/2015 11:47
84.53	84.53	84.49	84.5	4734	6/2/2015 11:48
84.57	84.57	84.5	84.52	5602	6/2/2015 11:49
84.6	84.62	84.573	84.58	1568	6/2/2015 11:50
84.62	84.63	84.59	84.6	9795	6/2/2015 11:51
84.74	84.74	84.62	84.62	4316	6/2/2015 11:52
84.76	84.765	84.75	84.75	2063	6/2/2015 11:53
84.91	84.92	84.77	84.77	4896	6/2/2015 11:54
84.86	84.94	84.83	84.92	7600	6/2/2015 11:55
84.88	84.9	84.84	84.85	4737	6/2/2015 11:56
84.86	84.88	84.85	84.86	5625	6/2/2015 11:57
84.92	84.93	84.86	84.88	5931	6/2/2015 11:58
84.93	84.93	84.89	84.89	700	6/2/2015 11:59
84.975	84.98	84.9318	84.94	1353	6/2/2015 12:00
84.88	84.975	84.85	84.975	7800	6/2/2015 12:01
84.9	84.95	84.87	84.88	6744	6/2/2015 12:02
84.84	84.92	84.82	84.905	2700	6/2/2015 12:03
84.89	84.9	84.81	84.835	2200	6/2/2015 12:04
84.9	84.95	84.85	84.86	3457	6/2/2015 12:05
85.05	85.05	84.9	84.9	4331	6/2/2015 12:06
84.98	85.04	84.96	85.04	6671	6/2/2015 12:07
85	85	84.96	84.9982	5193	6/2/2015 12:08
84.97	85	84.96	85	1920	6/2/2015 12:09
84.99	85.01	84.96	84.97	5420	6/2/2015 12:10
85	85.03	84.99	84.99	4428	6/2/2015 12:11
84.98	85.02	84.98	85	2983	6/2/2015 12:12
84.93	84.99	84.93	84.99	2000	6/2/2015 12:13
84.92	84.92	84.91	84.92	2240	6/2/2015 12:14
84.94	84.94	84.91	84.9321	3440	6/2/2015 12:15
84.94	84.97	84.94	84.94	4740	6/2/2015 12:16
84.93	84.93	84.916	84.92	2481	6/2/2015 12:17
84.9699	84.9699	84.91	84.93	6041	6/2/2015 12:18
84.99	85	84.97	84.97	3728	6/2/2015 12:19
84.9553	84.99	84.94	84.985	4721	6/2/2015 12:20
85	85.01	84.96	84.96	3093	6/2/2015 12:21
85.04	85.04	85	85	2730	6/2/2015 12:22
85.1	85.1	85.02	85.02	4920	6/2/2015 12:23
85.12	85.12	85.08	85.09	5060	6/2/2015 12:24
85.24	85.24	85.14	85.16	8661	6/2/2015 12:25
85.29	85.36	85.24	85.25	8142	6/2/2015 12:26
85.34	85.34	85.29	85.29	4300	6/2/2015 12:27
85.36	85.36	85.3	85.34	3874	6/2/2015 12:28
85.3512	85.36	85.34	85.36	3770	6/2/2015 12:29
85.31	85.385	85.3	85.35	4387	6/2/2015 12:30
85.3	85.33	85.25	85.31	10242	6/2/2015 12:31
85.275	85.3	85.275	85.275	4754	6/2/2015 12:32
85.295	85.33	85.27	85.27	12127	6/2/2015 12:33
85.2871	85.3	85.28	85.3	5600	6/2/2015 12:34
85.3	85.31	85.28	85.3	6501	6/2/2015 12:35
85.3	85.31	85.27	85.3	12700	6/2/2015 12:36
85.31	85.31	85.23	85.28	8691	6/2/2015 12:37
85.29	85.34	85.27	85.32	4006	6/2/2015 12:38
85.25	85.29	85.25	85.29	6523	6/2/2015 12:39
85.19	85.28	85.19	85.25	13450	6/2/2015 12:40
85.2	85.2	85.15	85.18	5374	6/2/2015 12:41
85.09	85.16	85.08	85.16	3830	6/2/2015 12:42
85.1	85.1499	85.05	85.09	3649	6/2/2015 12:43
85.14	85.15	85.1077	85.1077	2059	6/2/2015 12:44
85.09	85.1376	85.09	85.1376	7050	6/2/2015 12:45
85.13	85.13	85.06	85.09	6034	6/2/2015 12:46
85.186	85.2	85.14	85.14	3415	6/2/2015 12:47
85.1	85.17	85.095	85.17	3570	6/2/2015 12:48
85.15	85.18	85.1	85.1	5520	6/2/2015 12:49
85.13	85.145	85.1	85.12	1535	6/2/2015 12:50
85.19	85.2	85.1	85.125	6911	6/2/2015 12:51
85.2	85.2	85.16	85.18	9966	6/2/2015 12:52
85.14	85.21	85.12	85.21	8379	6/2/2015 12:53
85.18	85.18	85.08	85.15	7562	6/2/2015 12:54
85.18	85.2	85.16	85.17	2400	6/2/2015 12:55
85.13	85.18	85.13	85.18	4970	6/2/2015 12:56
85.17	85.18	85.12	85.13	4000	6/2/2015 12:57
85.13	85.15	85.09	85.14	10710	6/2/2015 12:58
85.13	85.13	85.11	85.13	2400	6/2/2015 12:59
85.1	85.16	85.1	85.15	5050	6/2/2015 13:00
85.06	85.11	85.03	85.08	2547	6/2/2015 13:01
85.135	85.14	85.06	85.06	2771	6/2/2015 13:02
85.12	85.16	85.11	85.13	4050	6/2/2015 13:03
85.15	85.15	85.1201	85.13	1321	6/2/2015 13:04
85.15	85.195	85.14	85.14	6147	6/2/2015 13:05
85.15	85.18	85.14	85.18	3850	6/2/2015 13:06
85.15	85.15	85.12	85.1349	4224	6/2/2015 13:07
85.18	85.22	85.15	85.15	3609	6/2/2015 13:08
85.155	85.18	85.14	85.17	1100	6/2/2015 13:09
85.21	85.21	85.16	85.16	2744	6/2/2015 13:10
85.15	85.18	85.15	85.18	4100	6/2/2015 13:11
85.17	85.17	85.14	85.15	1419	6/2/2015 13:12
85.27	85.28	85.18	85.18	3700	6/2/2015 13:13
85.24	85.26	85.24	85.26	4368	6/2/2015 13:14
85.17	85.26	85.17	85.25	6151	6/2/2015 13:15
85.13	85.1416	85.09	85.1416	8926	6/2/2015 13:16
85.16	85.16	85.14	85.14	2290	6/2/2015 13:17
85.15	85.15	85.135	85.15	400	6/2/2015 13:18
85.2	85.23	85.14	85.14	2574	6/2/2015 13:19
85.27	85.27	85.22	85.22	5508	6/2/2015 13:20
85.36	85.36	85.26	85.26	2732	6/2/2015 13:21
85.36	85.39	85.35	85.36	1948	6/2/2015 13:22
85.36	85.39	85.35	85.36	1640	6/2/2015 13:23
85.39	85.41	85.35	85.35	4820	6/2/2015 13:24
85.409	85.409	85.37	85.39	4146	6/2/2015 13:25
85.39	85.39	85.37	85.39	5700	6/2/2015 13:26
85.38	85.39	85.36	85.39	11071	6/2/2015 13:27
85.37	85.39	85.37	85.38	3300	6/2/2015 13:28
85.37	85.39	85.35	85.37	2849	6/2/2015 13:29
85.4	85.4	85.37	85.39	3549	6/2/2015 13:30
85.33	85.43	85.33	85.4	5046	6/2/2015 13:31
85.35	85.38	85.32	85.322	3883	6/2/2015 13:32
85.31	85.35	85.31	85.3498	6020	6/2/2015 13:33
85.3	85.34	85.3	85.3	10673	6/2/2015 13:34
85.28	85.31	85.28	85.3	3700	6/2/2015 13:35
85.28	85.28	85.27	85.27	1500	6/2/2015 13:36
85.37	85.37	85.27	85.28	4499	6/2/2015 13:37
85.33	85.39	85.33	85.37	4435	6/2/2015 13:38
85.29	85.32	85.29	85.32	1100	6/2/2015 13:39
85.23	85.3	85.23	85.3	2591	6/2/2015 13:40
85.24	85.24	85.19	85.23	6926	6/2/2015 13:41
85.2	85.25	85.2	85.25	900	6/2/2015 13:42
85.18	85.2	85.18	85.19	3785	6/2/2015 13:43
85.2	85.2	85.16	85.19	3100	6/2/2015 13:44
85.13	85.18	85.13	85.18	3784	6/2/2015 13:45
85.19	85.2	85.14	85.14	2800	6/2/2015 13:46
85.18	85.2	85.18	85.19	900	6/2/2015 13:47
85.16	85.17	85.15	85.17	2300	6/2/2015 13:48
85.25	85.25	85.18	85.18	5526	6/2/2015 13:49
85.2175	85.25	85.21	85.25	1500	6/2/2015 13:50
85.21	85.21	85.2	85.21	1229	6/2/2015 13:51
85.25	85.2732	85.22	85.23	4566	6/2/2015 13:52
85.32	85.32	85.26	85.26	3900	6/2/2015 13:53
85.32	85.35	85.31	85.32	2413	6/2/2015 13:54
85.405	85.41	85.33	85.33	6300	6/2/2015 13:55
85.41	85.42	85.38	85.39	3809	6/2/2015 13:56
85.42	85.43	85.4	85.401	5026	6/2/2015 13:57
85.43	85.43	85.4	85.41	5500	6/2/2015 13:58
85.4	85.42	85.38	85.42	1000	6/2/2015 13:59
85.37	85.42	85.37	85.39	4520	6/2/2015 14:00
85.34	85.36	85.32	85.36	5754	6/2/2015 14:01
85.24	85.29	85.24	85.29	3517	6/2/2015 14:02
85.31	85.31	85.25	85.25	1800	6/2/2015 14:03
85.35	85.35	85.3	85.31	2600	6/2/2015 14:04
85.31	85.35	85.31	85.35	1600	6/2/2015 14:05
85.27	85.31	85.27	85.31	1600	6/2/2015 14:06
85.3	85.31	85.25	85.25	2841	6/2/2015 14:07
85.29	85.31	85.29	85.31	1243	6/2/2015 14:08
85.29	85.29	85.26	85.28	2000	6/2/2015 14:09
85.22	85.29	85.22	85.29	2000	6/2/2015 14:10
85.15	85.23	85.15	85.23	2295	6/2/2015 14:11
85.13	85.15	85.13	85.15	1500	6/2/2015 14:12
85.1	85.14	85.09	85.12	3241	6/2/2015 14:13
85.09	85.1	85.08	85.1	1600	6/2/2015 14:14
85.09	85.1	85.056	85.06	3149	6/2/2015 14:15
85.09	85.12	85.07	85.09	2100	6/2/2015 14:16
85.1199	85.1199	85.1	85.1	453	6/2/2015 14:17
85.05	85.095	85.05	85.08	1900	6/2/2015 14:18
85.1	85.13	85.03	85.03	7630	6/2/2015 14:19
85.04	85.08	85.04	85.073	1825	6/2/2015 14:20
85	85.05	85	85.05	2100	6/2/2015 14:21
85.08	85.08	85	85	2764	6/2/2015 14:22
85.1	85.12	85.07	85.07	3423	6/2/2015 14:23
85.1	85.1	85.063	85.08	1433	6/2/2015 14:24
85.09	85.1	85.06	85.08	900	6/2/2015 14:25
85.09	85.1	85.08	85.08	1797	6/2/2015 14:26
85.1401	85.18	85.1	85.1	6837	6/2/2015 14:27
85.17	85.17	85.15	85.15	1415	6/2/2015 14:28
85.2	85.2	85.18	85.18	939	6/2/2015 14:29
85.2	85.23	85.19	85.19	3700	6/2/2015 14:30
85.19	85.2	85.16	85.2	2738	6/2/2015 14:31
85.227	85.2344	85.18	85.1908	2675	6/2/2015 14:32
85.24	85.24	85.23	85.23	600	6/2/2015 14:33
85.26	85.26	85.23	85.23	1900	6/2/2015 14:34
85.26	85.27	85.245	85.26	1400	6/2/2015 14:35
85.19	85.25	85.19	85.25	1530	6/2/2015 14:36
85.19	85.22	85.18	85.18	4200	6/2/2015 14:37
85.14	85.1904	85.14	85.18	3035	6/2/2015 14:38
85.11	85.14	85.11	85.14	900	6/2/2015 14:39
85.1	85.12	85.09	85.11	1600	6/2/2015 14:40
85.04	85.09	85.04	85.09	2303	6/2/2015 14:41
85.04	85.04	85.01	85.04	1609	6/2/2015 14:42
85.03	85.05	85.01	85.05	1300	6/2/2015 14:43
85.03	85.06	85.03	85.05	600	6/2/2015 14:44
85.07	85.09	85.03	85.04	4698	6/2/2015 14:45
85.03	85.06	85.02	85.06	2010	6/2/2015 14:46
85.03	85.04	85.03	85.04	1111	6/2/2015 14:47
85	85.0298	85	85.0298	1400	6/2/2015 14:48
84.99	85.01	84.99	85.01	2530	6/2/2015 14:49
84.95	84.99	84.95	84.99	2900	6/2/2015 14:50
84.91	84.9408	84.88	84.9408	3900	6/2/2015 14:51
84.91	84.93	84.9	84.9	2208	6/2/2015 14:52
84.92	84.94	84.92	84.93	1921	6/2/2015 14:53
84.96	84.96	84.9229	84.9229	1800	6/2/2015 14:54
85.12	85.12	84.97	84.97	7688	6/2/2015 14:55
85.1	85.15	85.1	85.12	2080	6/2/2015 14:56
85.08	85.11	85.08	85.11	507	6/2/2015 14:57
85.1	85.1	85.08	85.08	1147	6/2/2015 14:58
85.16	85.16	85.12	85.12	2938	6/2/2015 14:59
85.18	85.19	85.13	85.15	2000	6/2/2015 15:00
85.1	85.17	85.1	85.17	1100	6/2/2015 15:01
85.11	85.12	85.1	85.1	2750	6/2/2015 15:02
85.09	85.11	85.09	85.1	1265	6/2/2015 15:03
85.06	85.095	85.03	85.09	6007	6/2/2015 15:04
85.01	85.08	85	85.08	2300	6/2/2015 15:05
85.01	85.01	84.99	85.01	4781	6/2/2015 15:06
84.99	84.99	84.96	84.99	2294	6/2/2015 15:07
84.85	84.98	84.85	84.97	6142	6/2/2015 15:08
84.88	84.88	84.85	84.85	2656	6/2/2015 15:09
84.87	84.88	84.84	84.88	7208	6/2/2015 15:10
84.9	84.91	84.84	84.8707	7227	6/2/2015 15:11
84.89	84.9	84.865	84.88	2916	6/2/2015 15:12
84.97	84.98	84.9065	84.9065	6358	6/2/2015 15:13
84.87	84.96	84.87	84.96	3436	6/2/2015 15:14
84.86	84.88	84.85	84.88	3098	6/2/2015 15:15
84.918	84.918	84.86	84.86	3431	6/2/2015 15:16
84.96	84.96	84.9	84.9	1996	6/2/2015 15:17
84.95	84.96	84.91	84.96	5582	6/2/2015 15:18
84.92	84.92	84.88	84.92	3208	6/2/2015 15:19
84.9	84.92	84.9	84.92	2759	6/2/2015 15:20
84.87	84.93	84.869	84.9	8764	6/2/2015 15:21
84.91	84.91	84.85	84.86	2770	6/2/2015 15:22
84.87	84.93	84.87	84.91	5173	6/2/2015 15:23
84.87	84.89	84.85	84.86	2600	6/2/2015 15:24
84.83	84.85	84.83	84.85	2600	6/2/2015 15:25
84.83	84.84	84.8	84.82	3670	6/2/2015 15:26
84.83	84.83	84.81	84.83	5259	6/2/2015 15:27
84.7928	84.83	84.79	84.83	4641	6/2/2015 15:28
84.91	84.92	84.78	84.78	10660	6/2/2015 15:29
84.83	84.91	84.83	84.91	6986	6/2/2015 15:30
84.8378	84.84	84.81	84.82	8078	6/2/2015 15:31
84.8703	84.89	84.85	84.85	5615	6/2/2015 15:32
84.809	84.87	84.8	84.87	8427	6/2/2015 15:33
84.79	84.81	84.78	84.8	5048	6/2/2015 15:34
84.84	84.84	84.8	84.8	5000	6/2/2015 15:35
84.8197	84.8393	84.77	84.83	8055	6/2/2015 15:36
84.79	84.83	84.79	84.82	3703	6/2/2015 15:37
84.81	84.83	84.79	84.79	7722	6/2/2015 15:38
84.8	84.82	84.78	84.8	6883	6/2/2015 15:39
84.7701	84.81	84.77	84.79	11776	6/2/2015 15:40
84.78	84.78	84.75	84.77	7448	6/2/2015 15:41
84.76	84.79	84.75	84.79	10655	6/2/2015 15:42
84.72	84.78	84.72	84.755	6546	6/2/2015 15:43
84.76	84.76	84.71	84.73	14098	6/2/2015 15:44
84.73	84.7529	84.71	84.75	12600	6/2/2015 15:45
84.69	84.72	84.67	84.72	12662	6/2/2015 15:46
84.69	84.7	84.66	84.69	10192	6/2/2015 15:47
84.68	84.71	84.68	84.683	6450	6/2/2015 15:48
84.69	84.73	84.68	84.68	11968	6/2/2015 15:49
84.71	84.76	84.69	84.69	14350	6/2/2015 15:50
84.73	84.74	84.705	84.71	15124	6/2/2015 15:51
84.74	84.76	84.73	84.73	10483	6/2/2015 15:52
84.76	84.76	84.74	84.745	5137	6/2/2015 15:53
84.76	84.76	84.74	84.76	10484	6/2/2015 15:54
84.78	84.79	84.76	84.76	13278	6/2/2015 15:55
84.75	84.79	84.75	84.78	15896	6/2/2015 15:56
84.77	84.77	84.74	84.755	15090	6/2/2015 15:57
84.75	84.78	84.75	84.78	10865	6/2/2015 15:58
84.83	84.89	84.75	84.76	73612	6/2/2015 15:59
84.82	84.86	84.81	84.83	60053	6/2/2015 16:00
84.62	84.71	84.31	84.55	27494	6/3/2015 9:31
84.68	84.69	84.37	84.69	1500	6/3/2015 9:32
84.34	84.667	84.21	84.495	4731	6/3/2015 9:33
84.43	84.43	84.2001	84.275	2804	6/3/2015 9:34
84.34	84.54	84.33	84.52	3067	6/3/2015 9:35
84.4925	84.4925	84.31	84.33	3791	6/3/2015 9:36
84.59	84.597	84.43	84.485	500	6/3/2015 9:37
84.35	84.53	84.32	84.495	10250	6/3/2015 9:38
84.08	84.38	84.08	84.35	3372	6/3/2015 9:39
84.26	84.32	83.99	84.03	10059	6/3/2015 9:40
84.53	84.53	84.19	84.25	3000	6/3/2015 9:41
84.58	84.61	84.54	84.58	6979	6/3/2015 9:42
84.385	84.59	84.385	84.58	4240	6/3/2015 9:43
84.415	84.51	84.32	84.37	18309	6/3/2015 9:44
84.34	84.48	84.34	84.46	20010	6/3/2015 9:45
84.3	84.42	84.3	84.37	10748	6/3/2015 9:46
84.2805	84.34	84.26	84.34	6827	6/3/2015 9:47
84.32	84.4	84.2	84.29	27292	6/3/2015 9:48
84.23	84.36	84.21	84.335	23321	6/3/2015 9:49
84.15	84.23	84.15	84.23	124028	6/3/2015 9:50
84.25	84.34	84.1351	84.15	20222	6/3/2015 9:51
84.215	84.25	84.19	84.25	56351	6/3/2015 9:52
84.34	84.41	84.22	84.225	13850	6/3/2015 9:53
84.27	84.34	84.25	84.31	72651	6/3/2015 9:54
84.26	84.3	84.25	84.28	65806	6/3/2015 9:55
84.28	84.32	84.25	84.25	69366	6/3/2015 9:56
84.255	84.32	84.25	84.28	47289	6/3/2015 9:57
84.26	84.28	84.25	84.25	21657	6/3/2015 9:58
84.25	84.27	84.25	84.26	45334	6/3/2015 9:59
84.25	84.27	84.25	84.26	43987	6/3/2015 10:00
84.36	84.38	84.25	84.25	51708	6/3/2015 10:01
84.41	84.41	84.22	84.32	11709	6/3/2015 10:02
84.31	84.4	84.29	84.38	4900	6/3/2015 10:03
84.43	84.45	84.3	84.33	17673	6/3/2015 10:04
84.37	84.43	84.37	84.42	2400	6/3/2015 10:05
84.36	84.42	84.35	84.4	35361	6/3/2015 10:06
84.35	84.37	84.35	84.36	96218	6/3/2015 10:07
84.37	84.39	84.35	84.35	51115	6/3/2015 10:08
84.4	84.4447	84.36	84.38	24949	6/3/2015 10:09
84.49	84.49	84.39	84.41	5400	6/3/2015 10:10
84.59	84.63	84.5	84.5	11132	6/3/2015 10:11
84.5205	84.6099	84.52	84.58	5200	6/3/2015 10:12
84.51	84.55	84.5	84.52	21965	6/3/2015 10:13
84.59	84.59	84.5	84.51	59042	6/3/2015 10:14
84.58	84.67	84.58	84.6	7896	6/3/2015 10:15
84.75	84.76	84.59	84.61	44125	6/3/2015 10:16
84.72	84.78	84.71	84.74	20342	6/3/2015 10:17
84.595	84.715	84.58	84.715	59072	6/3/2015 10:18
84.59	84.65	84.57	84.61	19018	6/3/2015 10:19
84.71	84.7499	84.595	84.595	37177	6/3/2015 10:20
84.71	84.74	84.68	84.71	5847	6/3/2015 10:21
84.85	84.85	84.71	84.71	23393	6/3/2015 10:22
84.84	84.92	84.8	84.84	15467	6/3/2015 10:23
84.8	84.86	84.8	84.84	2050	6/3/2015 10:24
84.78	84.82	84.75	84.82	2700	6/3/2015 10:25
84.82	84.84	84.7914	84.7914	2300	6/3/2015 10:26
84.83	84.89	84.83	84.87	5800	6/3/2015 10:27
84.829	84.87	84.8	84.84	8245	6/3/2015 10:28
84.87	84.87	84.84	84.84	1800	6/3/2015 10:29
85.01	85.07	84.83	84.86	15429	6/3/2015 10:30
85.19	85.21	85.01	85.01	16652	6/3/2015 10:31
85.28	85.36	85.18	85.19	32632	6/3/2015 10:32
84.97	85.32	84.97	85.27	13236	6/3/2015 10:33
84.79	85.02	84.73	84.97	13700	6/3/2015 10:34
84.87	84.88	84.77	84.77	11880	6/3/2015 10:35
84.85	84.91	84.85	84.87	8000	6/3/2015 10:36
84.85	84.88	84.84	84.877	12200	6/3/2015 10:37
84.955	84.96	84.87	84.87	3600	6/3/2015 10:38
84.9	84.92	84.88	84.92	3900	6/3/2015 10:39
84.86	84.95	84.86	84.9	4200	6/3/2015 10:40
84.85	84.87	84.835	84.84	15318	6/3/2015 10:41
84.69	84.8595	84.68	84.84	13237	6/3/2015 10:42
84.54	84.71	84.54	84.69	5604	6/3/2015 10:43
84.53	84.62	84.53	84.55	3645	6/3/2015 10:44
84.51	84.53	84.47	84.51	7006	6/3/2015 10:45
84.55	84.55	84.48	84.505	2510	6/3/2015 10:46
84.51	84.58	84.51	84.58	2602	6/3/2015 10:47
84.63	84.6399	84.52	84.52	2480	6/3/2015 10:48
84.63	84.63	84.57	84.6	3000	6/3/2015 10:49
84.7	84.7	84.6	84.61	3774	6/3/2015 10:50
84.67	84.72	84.62	84.72	2600	6/3/2015 10:51
84.64	84.655	84.57	84.655	3100	6/3/2015 10:52
84.56	84.61	84.55	84.61	1400	6/3/2015 10:53
84.59	84.59	84.53	84.55	6000	6/3/2015 10:54
84.55	84.59	84.53	84.57	8900	6/3/2015 10:55
84.55	84.57	84.53	84.555	4400	6/3/2015 10:56
84.49	84.53	84.46	84.53	9047	6/3/2015 10:57
84.5	84.51	84.48	84.5	3612	6/3/2015 10:58
84.44	84.5	84.42	84.47	10307	6/3/2015 10:59
84.46	84.47	84.43	84.4445	5024	6/3/2015 11:00
84.43	84.45	84.41	84.44	16097	6/3/2015 11:01
84.5	84.59	84.4533	84.46	59148	6/3/2015 11:02
84.45	84.53	84.45	84.5	4722	6/3/2015 11:03
84.49	84.51	84.45	84.45	53145	6/3/2015 11:04
84.53	84.53	84.47	84.497	3960	6/3/2015 11:05
84.43	84.51	84.43	84.51	4660	6/3/2015 11:06
84.39	84.435	84.38	84.435	5656	6/3/2015 11:07
84.46	84.48	84.38	84.38	2700	6/3/2015 11:08
84.62	84.62	84.47	84.47	10281	6/3/2015 11:09
84.61	84.63	84.6024	84.61	3600	6/3/2015 11:10
84.56	84.62	84.56	84.61	2300	6/3/2015 11:11
84.52	84.55	84.48	84.55	3100	6/3/2015 11:12
84.53	84.55	84.5	84.53	4745	6/3/2015 11:13
84.56	84.56	84.54	84.54	4900	6/3/2015 11:14
84.55	84.58	84.53	84.58	2600	6/3/2015 11:15
84.48	84.52	84.48	84.51	2410	6/3/2015 11:16
84.49	84.5	84.47	84.48	34410	6/3/2015 11:17
84.5	84.55	84.49	84.51	29100	6/3/2015 11:18
84.535	84.54	84.505	84.52	4400	6/3/2015 11:19
84.56	84.61	84.54	84.54	5000	6/3/2015 11:20
84.54	84.585	84.54	84.55	7500	6/3/2015 11:21
84.5	84.54	84.49	84.51	2300	6/3/2015 11:22
84.48	84.525	84.48	84.5	3700	6/3/2015 11:23
84.52	84.54	84.49	84.49	5600	6/3/2015 11:24
84.49	84.54	84.48	84.53	13785	6/3/2015 11:25
84.47	84.51	84.46	84.49	16306	6/3/2015 11:26
84.46	84.48	84.41	84.46	4200	6/3/2015 11:27
84.49	84.53	84.47	84.48	5700	6/3/2015 11:28
84.43	84.48	84.43	84.48	3483	6/3/2015 11:29
84.4195	84.43	84.37	84.4	7409	6/3/2015 11:30
84.45	84.46	84.38	84.4	5514	6/3/2015 11:31
84.38	84.455	84.36	84.455	7392	6/3/2015 11:32
84.42	84.46	84.35	84.36	2535	6/3/2015 11:33
84.37	84.44	84.37	84.43	3014	6/3/2015 11:34
84.3	84.36	84.3	84.36	3600	6/3/2015 11:35
84.26	84.3	84.26	84.2846	4748	6/3/2015 11:36
84.29	84.29	84.26	84.26	8163	6/3/2015 11:37
84.34	84.355	84.2198	84.26	24791	6/3/2015 11:38
84.35	84.36	84.34	84.35	3418	6/3/2015 11:39
84.25	84.35	84.25	84.34	2900	6/3/2015 11:40
84.225	84.31	84.16	84.27	11412	6/3/2015 11:41
84.2	84.25	84.1	84.22	28471	6/3/2015 11:42
84.2	84.22	84.18	84.2	7984	6/3/2015 11:43
84.26	84.26	84.1788	84.2	10658	6/3/2015 11:44
84.25	84.25	84.22	84.25	3333	6/3/2015 11:45
84.22	84.26	84.2153	84.24	3970	6/3/2015 11:46
84.29	84.29	84.22	84.22	3700	6/3/2015 11:47
84.24	84.27	84.23	84.27	4244	6/3/2015 11:48
84.23	84.28	84.22	84.25	33394	6/3/2015 11:49
84.19	84.23	84.19	84.22	6525	6/3/2015 11:50
84.16	84.195	84.1488	84.19	9907	6/3/2015 11:51
84.19	84.22	84.18	84.19	3700	6/3/2015 11:52
84.2	84.24	84.16	84.16	11677	6/3/2015 11:53
84.19	84.2005	84.12	84.2	14526	6/3/2015 11:54
84.12	84.18	84.1	84.18	9890	6/3/2015 11:55
84.09	84.1	84.09	84.09	1446	6/3/2015 11:56
84.12	84.14	84.07	84.0701	4214	6/3/2015 11:57
84.13	84.13	84.09	84.11	3178	6/3/2015 11:58
84.18	84.18	84.1	84.13	8432	6/3/2015 11:59
84.23	84.23	84.15	84.15	11741	6/3/2015 12:00
84.27	84.31	84.21	84.21	9550	6/3/2015 12:01
84.25	84.27	84.19	84.27	9300	6/3/2015 12:02
84.26	84.29	84.21	84.22	5700	6/3/2015 12:03
84.15	84.21	84.14	84.21	1900	6/3/2015 12:04
84.185	84.185	84.14	84.15	4000	6/3/2015 12:05
84.18	84.22	84.18	84.19	3124	6/3/2015 12:06
84.12	84.19	84.11	84.19	3219	6/3/2015 12:07
84.13	84.14	84.1	84.11	2811	6/3/2015 12:08
84.15	84.17	84.14	84.14	3200	6/3/2015 12:09
84.15	84.15	84.1296	84.15	1850	6/3/2015 12:10
84.19	84.19	84.135	84.135	2700	6/3/2015 12:11
84.24	84.25	84.18	84.2	11354	6/3/2015 12:12
84.24	84.25	84.23	84.24	5300	6/3/2015 12:13
84.205	84.27	84.2	84.24	13179	6/3/2015 12:14
84.23	84.26	84.18	84.2	5400	6/3/2015 12:15
84.18	84.24	84.15	84.24	2230	6/3/2015 12:16
84.16	84.18	84.16	84.18	455	6/3/2015 12:17
84.11	84.16	84.11	84.16	1500	6/3/2015 12:18
84.17	84.19	84.13	84.15	6950	6/3/2015 12:19
84.15	84.2	84.15	84.19	1800	6/3/2015 12:20
84.15	84.17	84.13	84.15	5178	6/3/2015 12:21
84.15	84.17	84.12	84.16	5608	6/3/2015 12:22
84.15	84.18	84.15	84.16	1300	6/3/2015 12:23
84.12	84.15	84.1	84.15	8011	6/3/2015 12:24
84.12	84.13	84.11	84.12	2200	6/3/2015 12:25
84.11	84.14	84.11	84.13	1900	6/3/2015 12:26
84.14	84.14	84.11	84.11	2935	6/3/2015 12:27
84.22	84.22	84.14	84.14	1500	6/3/2015 12:28
84.19	84.23	84.19	84.21	1552	6/3/2015 12:29
84.19	84.2	84.175	84.182	937	6/3/2015 12:30
84.2	84.21	84.17	84.19	2403	6/3/2015 12:31
84.23	84.24	84.2	84.2	800	6/3/2015 12:32
84.18	84.21	84.18	84.21	1700	6/3/2015 12:33
84.1	84.16	84.1	84.16	2914	6/3/2015 12:34
84.14	84.14	84.08	84.09	1536	6/3/2015 12:35
84.16	84.17	84.14	84.15	3200	6/3/2015 12:36
84.14	84.16	84.14	84.15	2050	6/3/2015 12:37
84.18	84.2	84.15	84.15	2444	6/3/2015 12:38
84.11	84.19	84.09	84.19	39700	6/3/2015 12:39
84.1	84.12	84.1	84.1	1700	6/3/2015 12:40
84.11	84.165	84.07	84.09	28600	6/3/2015 12:41
84.14	84.155	84.06	84.11	7500	6/3/2015 12:42
84.14	84.16	84.13	84.16	1500	6/3/2015 12:43
84.15	84.16	84.13	84.15	4100	6/3/2015 12:44
84.16	84.1833	84.16	84.17	900	6/3/2015 12:45
84.2	84.2	84.18	84.18	1235	6/3/2015 12:46
84.16	84.2	84.16	84.2	1750	6/3/2015 12:47
84.13	84.16	84.13	84.16	1100	6/3/2015 12:48
84.11	84.11	84.0797	84.11	3603	6/3/2015 12:49
84.125	84.14	84.11	84.11	1600	6/3/2015 12:50
84.11	84.14	84.07	84.14	8634	6/3/2015 12:51
84.12	84.12	84.07	84.1	6971	6/3/2015 12:52
84.2	84.2	84.13	84.14	1500	6/3/2015 12:53
84.09	84.1604	84.08	84.1604	3020	6/3/2015 12:54
84.14	84.14	84.1	84.11	7349	6/3/2015 12:55
84.11	84.14	84.08	84.14	5700	6/3/2015 12:56
84.07	84.13	84.07	84.1	1817	6/3/2015 12:57
84.13	84.15	84.07	84.07	5800	6/3/2015 12:58
84.17	84.17	84.12	84.12	1930	6/3/2015 12:59
84.18	84.19	84.12	84.15	4522	6/3/2015 13:00
84.2	84.21	84.16	84.16	3639	6/3/2015 13:01
84.178	84.18	84.17	84.18	1200	6/3/2015 13:02
84.18	84.2	84.14	84.15	2455	6/3/2015 13:03
84.17	84.18	84.16	84.18	3490	6/3/2015 13:04
84.12	84.185	84.12	84.17	2400	6/3/2015 13:05
84.14	84.15	84.1	84.1	3500	6/3/2015 13:06
84.07	84.11	84.07	84.11	1200	6/3/2015 13:07
84.1	84.12	84.07	84.07	1500	6/3/2015 13:08
84.07	84.08	84.06	84.08	3758	6/3/2015 13:09
84.05	84.07	84.0101	84.05	39113	6/3/2015 13:10
84.0363	84.09	84.02	84.02	3902	6/3/2015 13:11
84.05	84.06	84.01	84.06	2700	6/3/2015 13:12
84.04	84.06	84.04	84.06	1000	6/3/2015 13:13
84.13	84.13	84.055	84.07	3500	6/3/2015 13:14
84	84.15	84	84.13	4400	6/3/2015 13:15
84.02	84.03	83.99	84.01	18944	6/3/2015 13:16
83.971	84.03	83.97	84.02	3300	6/3/2015 13:17
83.945	83.99	83.92	83.97	3537	6/3/2015 13:18
83.9699	83.97	83.91	83.91	1800	6/3/2015 13:19
83.99	83.99	83.96	83.97	2608	6/3/2015 13:20
83.92	83.99	83.9	83.99	17431	6/3/2015 13:21
83.92	83.93	83.9	83.92	4900	6/3/2015 13:22
83.925	83.925	83.89	83.89	2022	6/3/2015 13:23
83.93	83.96	83.89	83.91	5318	6/3/2015 13:24
83.91	83.93	83.9	83.93	700	6/3/2015 13:25
83.91	83.92	83.89	83.89	3000	6/3/2015 13:26
83.91	83.93	83.91	83.92	500	6/3/2015 13:27
83.97	83.97	83.92	83.92	1510	6/3/2015 13:28
83.94	83.98	83.94	83.967	1150	6/3/2015 13:29
83.93	83.97	83.91	83.97	2200	6/3/2015 13:30
83.9705	83.975	83.93	83.93	7763	6/3/2015 13:31
83.96	83.97	83.94	83.96	6010	6/3/2015 13:32
83.93	83.96	83.93	83.95	2054	6/3/2015 13:33
83.99	83.99	83.93	83.94	5353	6/3/2015 13:34
84	84	83.97	83.98	7607	6/3/2015 13:35
84.01	84.015	84	84	3746	6/3/2015 13:36
83.99	84.02	83.975	84.01	8309	6/3/2015 13:37
84.02	84.02	83.96	83.99	9667	6/3/2015 13:38
84	84.02	83.97	84.0023	15285	6/3/2015 13:39
83.98	84	83.98	84	14858	6/3/2015 13:40
83.98	84.005	83.98	83.98	5404	6/3/2015 13:41
84.02	84.03	83.98	83.99	6279	6/3/2015 13:42
84.01	84.02	84	84.02	6278	6/3/2015 13:43
84.01	84.01	84	84	4300	6/3/2015 13:44
84.04	84.06	84	84	5840	6/3/2015 13:45
83.9892	84.04	83.9892	84.04	2946	6/3/2015 13:46
84.01	84.03	83.96	83.96	5300	6/3/2015 13:47
84.01	84.02	84	84.0199	2211	6/3/2015 13:48
84.0195	84.03	84.015	84.03	2060	6/3/2015 13:49
84.06	84.06	84.01	84.02	3122	6/3/2015 13:50
84.06	84.09	84.03	84.05	3774	6/3/2015 13:51
84.05	84.07	84.048	84.06	2063	6/3/2015 13:52
84.117	84.13	84.06	84.06	8800	6/3/2015 13:53
84.15	84.15	84.12	84.13	3058	6/3/2015 13:54
84.17	84.17	84.15	84.16	1601	6/3/2015 13:55
84.15	84.18	84.15	84.17	2500	6/3/2015 13:56
84.2014	84.21	84.17	84.17	2104	6/3/2015 13:57
84.2	84.21	84.18	84.21	1440	6/3/2015 13:58
84.18	84.2	84.18	84.18	600	6/3/2015 13:59
84.2	84.2	84.19	84.1932	1759	6/3/2015 14:00
84.33	84.35	84.22	84.22	4600	6/3/2015 14:01
84.26	84.32	84.26	84.32	4386	6/3/2015 14:02
84.17	84.26	84.17	84.26	3175	6/3/2015 14:03
84.23	84.23	84.17	84.17	2800	6/3/2015 14:04
84.2	84.24	84.2	84.2	2005	6/3/2015 14:05
84.22	84.22	84.19	84.19	1720	6/3/2015 14:06
84.23	84.23	84.2	84.23	1400	6/3/2015 14:07
84.15	84.24	84.15	84.24	2600	6/3/2015 14:08
84.1411	84.2	84.1411	84.15	2300	6/3/2015 14:09
84.13	84.14	84.11	84.1335	3992	6/3/2015 14:10
84.14	84.17	84.13	84.13	9075	6/3/2015 14:11
84.17	84.17	84.08	84.13	11187	6/3/2015 14:12
84.13	84.1703	84.13	84.16	6328	6/3/2015 14:13
84.15	84.19	84.14	84.16	6701	6/3/2015 14:14
84.14	84.17	84.14	84.15	11300	6/3/2015 14:15
84.25	84.27	84.12	84.14	12222	6/3/2015 14:16
84.24	84.24	84.235	84.24	1357	6/3/2015 14:17
84.25	84.25	84.21	84.2302	1720	6/3/2015 14:18
84.23	84.25	84.22	84.22	600	6/3/2015 14:19
84.24	84.245	84.23	84.24	1300	6/3/2015 14:20
84.3	84.3	84.24	84.25	3327	6/3/2015 14:21
84.27	84.27	84.23	84.27	5246	6/3/2015 14:22
84.25	84.27	84.25	84.26	1925	6/3/2015 14:23
84.35	84.35	84.24	84.2599	8688	6/3/2015 14:24
84.33	84.3756	84.33	84.3756	917	6/3/2015 14:25
84.27	84.33	84.25	84.33	3452	6/3/2015 14:26
84.3	84.3	84.2722	84.28	2215	6/3/2015 14:27
84.25	84.3	84.24	84.3	3724	6/3/2015 14:28
84.24	84.25	84.21	84.25	5450	6/3/2015 14:29
84.25	84.26	84.22	84.23	4700	6/3/2015 14:30
84.26	84.27	84.24	84.24	3700	6/3/2015 14:31
84.29	84.29	84.25	84.26	4114	6/3/2015 14:32
84.28	84.28	84.255	84.28	2700	6/3/2015 14:33
84.28	84.29	84.28	84.29	300	6/3/2015 14:34
84.36	84.36	84.31	84.31	2300	6/3/2015 14:35
84.34	84.385	84.33	84.37	3500	6/3/2015 14:36
84.325	84.345	84.3157	84.345	2400	6/3/2015 14:37
84.34	84.35	84.31	84.35	2557	6/3/2015 14:38
84.31	84.345	84.31	84.345	300	6/3/2015 14:39
84.36	84.36	84.325	84.34	2200	6/3/2015 14:40
84.35	84.35	84.3206	84.345	2300	6/3/2015 14:41
84.31	84.35	84.31	84.35	3169	6/3/2015 14:42
84.3	84.335	84.3	84.32	2606	6/3/2015 14:43
84.265	84.3	84.222	84.3	4022	6/3/2015 14:44
84.22	84.25	84.22	84.25	3178	6/3/2015 14:45
84.22	84.24	84.22	84.23	2000	6/3/2015 14:46
84.19	84.21	84.17	84.21	2500	6/3/2015 14:47
84.205	84.21	84.18	84.2	1600	6/3/2015 14:48
84.17	84.19	84.17	84.19	1100	6/3/2015 14:49
84.19	84.2	84.1656	84.1656	4536	6/3/2015 14:50
84.13	84.19	84.13	84.18	2431	6/3/2015 14:51
84.11	84.15	84.11	84.15	1600	6/3/2015 14:52
84.16	84.16	84.11	84.119	3400	6/3/2015 14:53
84.09	84.15	84.09	84.15	3350	6/3/2015 14:54
84.06	84.09	84.06	84.09	2000	6/3/2015 14:55
84.04	84.06	84.04	84.06	3007	6/3/2015 14:56
84.06	84.07	84.04	84.04	2562	6/3/2015 14:57
84.061	84.07	84.05	84.05	4308	6/3/2015 14:58
84.05	84.07	84.05	84.06	1862	6/3/2015 14:59
84.02	84.04	84.02	84.04	3600	6/3/2015 15:00
84.01	84.035	84	84.02	4900	6/3/2015 15:01
84.03	84.07	84.02	84.02	4200	6/3/2015 15:02
84.06	84.06	84	84.035	12230	6/3/2015 15:03
84.0398	84.075	84.0375	84.06	5513	6/3/2015 15:04
83.98	84.0483	83.98	84.0483	8965	6/3/2015 15:05
84.05	84.05	84	84	3300	6/3/2015 15:06
84.04	84.07	84.03	84.05	6145	6/3/2015 15:07
84.02	84.055	84.02	84.04	5800	6/3/2015 15:08
84.03	84.03	84.02	84.02	2451	6/3/2015 15:09
84.03	84.045	84.01	84.02	5200	6/3/2015 15:10
84.01	84.03	84.01	84.03	2700	6/3/2015 15:11
84.03	84.03	84.01	84.02	2900	6/3/2015 15:12
84.01	84.03	83.99	84.03	6454	6/3/2015 15:13
84	84.03	84	84	7900	6/3/2015 15:14
84.02	84.02	84	84	7625	6/3/2015 15:15
84	84.03	84	84.025	22723	6/3/2015 15:16
84.03	84.04	83.99	83.99	7092	6/3/2015 15:17
84	84.02	84	84.02	8208	6/3/2015 15:18
83.99	84.01	83.97	84.01	2736	6/3/2015 15:19
83.9	83.99	83.87	83.99	12201	6/3/2015 15:20
83.905	83.905	83.87	83.89	2100	6/3/2015 15:21
83.9	83.92	83.8801	83.91	9130	6/3/2015 15:22
83.91	83.93	83.89	83.9	9281	6/3/2015 15:23
83.9	83.915	83.89	83.91	5250	6/3/2015 15:24
84	84	83.91	83.91	4600	6/3/2015 15:25
83.97	84	83.96	83.99	26888	6/3/2015 15:26
83.96	83.975	83.95	83.975	5700	6/3/2015 15:27
83.92	83.9601	83.92	83.96	6247	6/3/2015 15:28
83.91	83.93	83.905	83.93	2900	6/3/2015 15:29
83.89	83.9199	83.89	83.91	5791	6/3/2015 15:30
83.94	83.94	83.895	83.9	7721	6/3/2015 15:31
83.895	83.94	83.88	83.93	9005	6/3/2015 15:32
83.92	83.92	83.8905	83.8905	2680	6/3/2015 15:33
83.93	83.94	83.89	83.91	16199	6/3/2015 15:34
83.97	83.99	83.93	83.93	11532	6/3/2015 15:35
83.95	83.97	83.9475	83.965	8952	6/3/2015 15:36
83.97	83.97	83.94	83.94	5265	6/3/2015 15:37
83.98	83.98	83.94	83.96	6123	6/3/2015 15:38
83.99	83.99	83.97	83.98	8135	6/3/2015 15:39
84.01	84.01	83.9899	84	15404	6/3/2015 15:40
84.02	84.02	84	84.01	6394	6/3/2015 15:41
83.95	84.02	83.95	84.02	12403	6/3/2015 15:42
83.9	83.97	83.89	83.95	19550	6/3/2015 15:43
83.94	83.95	83.91	83.91	19100	6/3/2015 15:44
83.96	83.96	83.93	83.94	8044	6/3/2015 15:45
83.98	83.98	83.95	83.95	12105	6/3/2015 15:46
84	84	83.98	83.98	6029	6/3/2015 15:47
83.97	84	83.96	84	12737	6/3/2015 15:48
83.94	84	83.94	83.98	12630	6/3/2015 15:49
83.96	83.96	83.94	83.9414	8648	6/3/2015 15:50
83.91	83.96	83.89	83.96	22558	6/3/2015 15:51
83.98	84	83.9	83.9	11703	6/3/2015 15:52
83.97	83.98	83.96	83.97	8573	6/3/2015 15:53
83.99	84	83.97	83.97	9597	6/3/2015 15:54
83.99	84	83.985	83.985	13245	6/3/2015 15:55
83.99	84	83.98	83.99	14938	6/3/2015 15:56
83.97	84	83.97	83.99	15420	6/3/2015 15:57
83.93	83.97	83.915	83.97	12534	6/3/2015 15:58
83.93	83.95	83.91	83.92	18258	6/3/2015 15:59
83.9	83.94	83.87	83.93	27255	6/3/2015 16:00
83.27	83.444	83.11	83.11	45629	6/4/2015 9:31
83.3	83.375	83.25	83.3	5300	6/4/2015 9:32
83.845	83.85	83.3	83.31	7373	6/4/2015 9:33
83.43	83.59	83.43	83.57	900	6/4/2015 9:34
83.52	83.64	83.43	83.64	1000	6/4/2015 9:35
83.17	83.43	83.17	83.43	2523	6/4/2015 9:36
83.28	83.36	83.12	83.17	3857	6/4/2015 9:37
83.21	83.27	83.13	83.21	5480	6/4/2015 9:38
83.19	83.23	83.1	83.2	7428	6/4/2015 9:39
83.12	83.225	83.12	83.2203	1400	6/4/2015 9:40
83.23	83.23	83.13	83.2191	6750	6/4/2015 9:41
83.43	83.49	83.23	83.23	2830	6/4/2015 9:42
83.34	83.47	83.34	83.46	2255	6/4/2015 9:43
83.17	83.34	83.06	83.34	12617	6/4/2015 9:44
82.92	83.2	82.92	83.14	14438	6/4/2015 9:45
83.05	83.05	82.91	82.93	4086	6/4/2015 9:46
83.11	83.16	83.03	83.08	2248	6/4/2015 9:47
83.14	83.14	82.96	83.09	3802	6/4/2015 9:48
83.06	83.18	83	83.08	10147	6/4/2015 9:49
83.145	83.22	83.07	83.09	2510	6/4/2015 9:50
83.19	83.24	83.1	83.18	2250	6/4/2015 9:51
83.06	83.24	83.06	83.2	4752	6/4/2015 9:52
83.21	83.21	83.03	83.03	900	6/4/2015 9:53
83.25	83.31	83.13	83.25	34240	6/4/2015 9:54
83.3	83.3	83.15	83.23	21234	6/4/2015 9:55
83.25	83.3	83.2	83.2575	5314	6/4/2015 9:56
83.4	83.47	83.25	83.25	5548	6/4/2015 9:57
83.29	83.4	83.27	83.4	2600	6/4/2015 9:58
83.22	83.32	83.18	83.31	4751	6/4/2015 9:59
83.28	83.28	83.18	83.22	8073	6/4/2015 10:00
83.54	83.61	83.29	83.29	19208	6/4/2015 10:01
83.61	83.67	83.49	83.53	5351	6/4/2015 10:02
83.55	83.62	83.52	83.59	9769	6/4/2015 10:03
83.46	83.56	83.44	83.53	12900	6/4/2015 10:04
83.35	83.44	83.2401	83.44	8489	6/4/2015 10:05
83.28	83.36	83.27	83.36	3373	6/4/2015 10:06
83.3	83.3	83.25	83.26	2500	6/4/2015 10:07
83.36	83.39	83.3	83.3	2500	6/4/2015 10:08
83.28	83.34	83.26	83.34	2392	6/4/2015 10:09
83.19	83.25	83.135	83.25	8486	6/4/2015 10:10
83.09	83.16	83.09	83.16	1407	6/4/2015 10:11
83.13	83.16	83.12	83.12	2173	6/4/2015 10:12
83.28	83.28	83.14	83.14	2800	6/4/2015 10:13
83.24	83.28	83.21	83.26	3880	6/4/2015 10:14
83.18	83.26	83.14	83.22	6850	6/4/2015 10:15
83.13	83.21	83.12	83.1765	3018	6/4/2015 10:16
83.19	83.21	83.15	83.15	3300	6/4/2015 10:17
83.12	83.2	83.08	83.2	7466	6/4/2015 10:18
83.17	83.18	83.09	83.13	3000	6/4/2015 10:19
83.29	83.29	83.17	83.19	4492	6/4/2015 10:20
83.24	83.32	83.201	83.29	6458	6/4/2015 10:21
83.17	83.24	83.15	83.23	3743	6/4/2015 10:22
83.12	83.17	83.11	83.145	3955	6/4/2015 10:23
83.19	83.19	83.14	83.14	800	6/4/2015 10:24
83.18	83.18	83.09	83.14	9878	6/4/2015 10:25
83.2	83.22	83.14	83.18	10339	6/4/2015 10:26
83.15	83.2	83.11	83.2	10306	6/4/2015 10:27
83.1	83.18	83.09	83.18	2773	6/4/2015 10:28
83.1	83.12	83.1	83.11	2400	6/4/2015 10:29
83.02	83.11	83	83.11	5102	6/4/2015 10:30
82.863	83	82.84	83	9381	6/4/2015 10:31
82.85	82.89	82.81	82.889	4100	6/4/2015 10:32
82.77	82.86	82.73	82.86	11735	6/4/2015 10:33
82.82	82.82	82.79	82.79	3225	6/4/2015 10:34
82.9	82.9	82.82	82.82	3737	6/4/2015 10:35
82.9	82.97	82.89	82.9	3500	6/4/2015 10:36
82.87	82.89	82.79	82.89	3950	6/4/2015 10:37
82.901	82.92	82.8404	82.8404	1627	6/4/2015 10:38
82.86	82.91	82.86	82.91	4229	6/4/2015 10:39
82.79	82.85	82.7899	82.84	1804	6/4/2015 10:40
82.77	82.81	82.6801	82.77	12907	6/4/2015 10:41
82.83	82.86	82.79	82.79	2490	6/4/2015 10:42
82.96	82.96	82.83	82.85	3782	6/4/2015 10:43
82.98	82.98	82.9194	82.92	2595	6/4/2015 10:44
82.9526	83.02	82.9526	82.97	2805	6/4/2015 10:45
82.91	82.96	82.89	82.93	3452	6/4/2015 10:46
82.87	82.92	82.84	82.9	1400	6/4/2015 10:47
82.86	82.9	82.85	82.85	1671	6/4/2015 10:48
82.86	82.88	82.81	82.84	2982	6/4/2015 10:49
82.89	82.89	82.86	82.86	1128	6/4/2015 10:50
82.98	82.98	82.895	82.929	5200	6/4/2015 10:51
82.94	82.99	82.94	82.99	1100	6/4/2015 10:52
82.96	82.96	82.905	82.91	2400	6/4/2015 10:53
82.88	82.95	82.88	82.95	1813	6/4/2015 10:54
82.88	82.92	82.87	82.87	3435	6/4/2015 10:55
82.98	83	82.87	82.88	3500	6/4/2015 10:56
82.98	82.99	82.94	82.99	3506	6/4/2015 10:57
82.99	82.99	82.96	82.96	2500	6/4/2015 10:58
82.99	83.03	82.96	82.99	5461	6/4/2015 10:59
82.91	83	82.91	83	4206	6/4/2015 11:00
82.91	82.95	82.9	82.91	2540	6/4/2015 11:01
82.93	82.93	82.88	82.8856	1825	6/4/2015 11:02
82.92	82.93	82.91	82.93	1601	6/4/2015 11:03
82.98	82.98	82.93	82.93	3100	6/4/2015 11:04
82.98	82.98	82.94	82.96	2194	6/4/2015 11:05
82.9	82.95	82.85	82.94	7958	6/4/2015 11:06
82.92	82.92	82.84	82.87	2600	6/4/2015 11:07
82.93	82.93	82.894	82.93	2673	6/4/2015 11:08
82.92	82.95	82.86	82.94	4223	6/4/2015 11:09
82.93	82.96	82.9	82.93	8267	6/4/2015 11:10
82.93	82.94	82.91	82.93	4136	6/4/2015 11:11
82.99	82.99	82.94	82.94	9550	6/4/2015 11:12
83	83.01	83	83	700	6/4/2015 11:13
83.06	83.1	83.03	83.03	3762	6/4/2015 11:14
83.13	83.14	83.07	83.07	3970	6/4/2015 11:15
83.06	83.1	83.06	83.1	2600	6/4/2015 11:16
83.05	83.09	83.05	83.09	720	6/4/2015 11:17
83.03	83.04	83.02	83.03	1700	6/4/2015 11:18
83.08	83.08	83.05	83.05	1201	6/4/2015 11:19
83.04	83.05	83.03	83.05	725	6/4/2015 11:20
83	83.014	82.99	83.014	2062	6/4/2015 11:21
82.99	83.03	82.98	83.02	2700	6/4/2015 11:22
83.0061	83.05	83	83	2051	6/4/2015 11:23
83.02	83.059	83.0112	83.0112	2450	6/4/2015 11:24
83.03	83.04	83.0158	83.0158	610	6/4/2015 11:25
83.08	83.08	83.03	83.0301	4124	6/4/2015 11:26
83.09	83.09	83.05	83.08	1800	6/4/2015 11:27
83.07	83.09	83.05	83.09	5500	6/4/2015 11:28
83.04	83.08	83.04	83.08	1492	6/4/2015 11:29
83.04	83.05	83.04	83.04	2584	6/4/2015 11:30
82.95	83.02	82.95	83.02	1721	6/4/2015 11:31
82.9	82.92	82.9	82.92	500	6/4/2015 11:32
82.83	82.91	82.81	82.87	4986	6/4/2015 11:33
82.87	82.87	82.84	82.85	1740	6/4/2015 11:34
82.85	82.92	82.85	82.9	1404	6/4/2015 11:35
82.84	82.84	82.84	82.84	600	6/4/2015 11:36
82.89	82.89	82.79	82.84	4190	6/4/2015 11:37
82.84	82.88	82.84	82.88	800	6/4/2015 11:38
82.9	82.9	82.85	82.85	1857	6/4/2015 11:39
82.87	82.91	82.82	82.9	2300	6/4/2015 11:40
82.91	82.91	82.88	82.88	2200	6/4/2015 11:41
82.93	82.93	82.9	82.9	275	6/4/2015 11:42
82.91	82.91	82.84	82.89	5646	6/4/2015 11:43
82.98	82.99	82.92	82.93	3856	6/4/2015 11:44
82.94	83	82.94	82.99	2857	6/4/2015 11:45
82.86	82.91	82.83	82.91	6840	6/4/2015 11:46
82.92	82.92	82.834	82.87	2200	6/4/2015 11:47
83.0096	83.0096	82.94	82.94	1500	6/4/2015 11:48
82.93	82.98	82.93	82.97	828	6/4/2015 11:49
82.98	83.01	82.95	82.95	2300	6/4/2015 11:50
83.07	83.07	82.98	83.02	4300	6/4/2015 11:51
83.11	83.11	83.08	83.08	1010	6/4/2015 11:52
83.06	83.11	83.06	83.1	4700	6/4/2015 11:53
83.1135	83.13	83.06	83.06	1592	6/4/2015 11:54
83.15	83.15	83.08	83.11	2200	6/4/2015 11:55
83.1	83.15	83.01	83.1362	6734	6/4/2015 11:56
83.17	83.17	83.12	83.12	5721	6/4/2015 11:57
83.17	83.1865	83.14	83.17	2822	6/4/2015 11:58
83.18	83.22	83.17	83.17	3994	6/4/2015 11:59
83.17	83.22	83.17	83.19	2092	6/4/2015 12:00
83.24	83.24	83.16	83.16	900	6/4/2015 12:01
83.17	83.24	83.16	83.24	1700	6/4/2015 12:02
83.16	83.16	83.15	83.15	1000	6/4/2015 12:03
83.15	83.18	83.15	83.16	1503	6/4/2015 12:04
83.18	83.18	83.13	83.13	831	6/4/2015 12:05
83.16	83.17	83.16	83.17	1500	6/4/2015 12:06
83.19	83.19	83.157	83.16	6477	6/4/2015 12:07
83.14	83.21	83.14	83.19	4300	6/4/2015 12:08
83.17	83.2	83.15	83.15	2032	6/4/2015 12:09
83.17	83.17	83.17	83.17	300	6/4/2015 12:10
83.22	83.23	83.19	83.19	4991	6/4/2015 12:11
83.1801	83.21	83.18	83.21	1497	6/4/2015 12:12
83.19	83.19	83.15	83.18	1500	6/4/2015 12:13
83.15	83.17	83.13	83.16	1500	6/4/2015 12:14
83.15	83.1999	83.15	83.17	520	6/4/2015 12:15
83.2	83.2	83.17	83.17	712	6/4/2015 12:16
83.2	83.21	83.18	83.2	2146	6/4/2015 12:17
83.25	83.26	83.21	83.21	3400	6/4/2015 12:18
83.22	83.25	83.22	83.24	1400	6/4/2015 12:19
83.19	83.23	83.19	83.23	1400	6/4/2015 12:20
83.12	83.185	83.1	83.185	3000	6/4/2015 12:21
83.18	83.18	83.13	83.13	2392	6/4/2015 12:22
83.18	83.21	83.18	83.2	5284	6/4/2015 12:23
83.18	83.21	83.18	83.18	600	6/4/2015 12:24
83.19	83.2	83.15	83.18	2062	6/4/2015 12:25
83.17	83.19	83.17	83.19	200	6/4/2015 12:26
83.245	83.245	83.16	83.17	5723	6/4/2015 12:27
83.25	83.27	83.24	83.24	3238	6/4/2015 12:28
83.26	83.31	83.23	83.24	7663	6/4/2015 12:29
83.29	83.29	83.26	83.29	1387	6/4/2015 12:30
83.27	83.3	83.24	83.29	6238	6/4/2015 12:31
83.28	83.29	83.28	83.28	1579	6/4/2015 12:32
83.29	83.31	83.29	83.29	804	6/4/2015 12:33
83.3	83.3	83.26	83.28	3100	6/4/2015 12:34
83.29	83.29	83.26	83.26	900	6/4/2015 12:35
83.28	83.31	83.27	83.31	3000	6/4/2015 12:36
83.26	83.26	83.26	83.26	1006	6/4/2015 12:37
83.28	83.31	83.28	83.28	1900	6/4/2015 12:38
83.34	83.34	83.31	83.31	3021	6/4/2015 12:39
83.355	83.355	83.33	83.33	2311	6/4/2015 12:40
83.39	83.39	83.32	83.34	5729	6/4/2015 12:41
83.33	83.4	83.33	83.39	7649	6/4/2015 12:42
83.38	83.4	83.33	83.33	5268	6/4/2015 12:43
83.41	83.41	83.37	83.37	2104	6/4/2015 12:44
83.43	83.43	83.4	83.41	3851	6/4/2015 12:45
83.44	83.44	83.41	83.41	1794	6/4/2015 12:46
83.455	83.46	83.44	83.44	4649	6/4/2015 12:47
83.49	83.49	83.46	83.47	1100	6/4/2015 12:48
83.47	83.49	83.45	83.49	2425	6/4/2015 12:49
83.43	83.46	83.43	83.46	1700	6/4/2015 12:50
83.425	83.44	83.42	83.44	2301	6/4/2015 12:51
83.49	83.49	83.445	83.45	4300	6/4/2015 12:52
83.51	83.525	83.5	83.5	5213	6/4/2015 12:53
83.5	83.53	83.495	83.5138	5125	6/4/2015 12:54
83.56	83.57	83.505	83.51	2200	6/4/2015 12:55
83.58	83.62	83.56	83.57	5906	6/4/2015 12:56
83.53	83.57	83.53	83.57	1500	6/4/2015 12:57
83.51	83.53	83.5	83.51	1392	6/4/2015 12:58
83.51	83.51	83.5	83.51	1396	6/4/2015 12:59
83.51	83.53	83.49	83.52	17213	6/4/2015 13:00
83.49	83.53	83.4899	83.5	7145	6/4/2015 13:01
83.42	83.5	83.4	83.49	21903	6/4/2015 13:02
83.3725	83.43	83.35	83.415	20902	6/4/2015 13:03
83.36	83.41	83.35	83.38	29202	6/4/2015 13:04
83.32	83.4	83.32	83.37	7794	6/4/2015 13:05
83.34	83.34	83.34	83.34	400	6/4/2015 13:06
83.32	83.34	83.32	83.33	8500	6/4/2015 13:07
83.25	83.32	83.25	83.32	4155	6/4/2015 13:08
83.25	83.28	83.21	83.28	5397	6/4/2015 13:09
83.27	83.29	83.21	83.24	3214	6/4/2015 13:10
83.25	83.25	83.22	83.24	2401	6/4/2015 13:11
83.2604	83.28	83.24	83.24	1634	6/4/2015 13:12
83.28	83.28	83.23	83.26	1950	6/4/2015 13:13
83.26	83.3	83.26	83.3	4103	6/4/2015 13:14
83.29	83.29	83.24	83.26	3500	6/4/2015 13:15
83.32	83.32	83.24	83.25	6787	6/4/2015 13:16
83.26	83.32	83.24	83.32	11097	6/4/2015 13:17
83.29	83.29	83.23	83.25	4705	6/4/2015 13:18
83.28	83.34	83.25	83.29	10506	6/4/2015 13:19
83.25	83.28	83.2	83.2726	11993	6/4/2015 13:20
83.21	83.27	83.2	83.23	6372	6/4/2015 13:21
83.19	83.2	83.1365	83.2	3281	6/4/2015 13:22
83.24	83.26	83.19	83.19	3401	6/4/2015 13:23
83.25	83.25	83.22	83.23	900	6/4/2015 13:24
83.29	83.29	83.26	83.26	1502	6/4/2015 13:25
83.28	83.3	83.27	83.3	2992	6/4/2015 13:26
83.3	83.31	83.28	83.28	1304	6/4/2015 13:27
83.31	83.35	83.31	83.31	2703	6/4/2015 13:28
83.31	83.32	83.3	83.32	1800	6/4/2015 13:29
83.31	83.31	83.295	83.31	800	6/4/2015 13:30
83.32	83.34	83.3	83.34	2401	6/4/2015 13:31
83.348	83.3825	83.33	83.34	2401	6/4/2015 13:32
83.33	83.35	83.31	83.35	3405	6/4/2015 13:33
83.32	83.36	83.31	83.32	4928	6/4/2015 13:34
83.34	83.39	83.33	83.34	4000	6/4/2015 13:35
83.36	83.38	83.35	83.36	1100	6/4/2015 13:36
83.37	83.38	83.33	83.3697	7170	6/4/2015 13:37
83.38	83.4	83.37	83.39	8352	6/4/2015 13:38
83.38	83.44	83.37	83.37	10730	6/4/2015 13:39
83.39	83.39	83.36	83.38	2512	6/4/2015 13:40
83.39	83.3999	83.36	83.3999	1657	6/4/2015 13:41
83.3991	83.42	83.38	83.39	24074	6/4/2015 13:42
83.47	83.47	83.39	83.39	12202	6/4/2015 13:43
83.47	83.49	83.46	83.48	4350	6/4/2015 13:44
83.49	83.5	83.45	83.46	3800	6/4/2015 13:45
83.43	83.47	83.43	83.47	2200	6/4/2015 13:46
83.41	83.44	83.4	83.42	2539	6/4/2015 13:47
83.39	83.4	83.38	83.38	2350	6/4/2015 13:48
83.39	83.41	83.38	83.4	1501	6/4/2015 13:49
83.4	83.41	83.39	83.39	3402	6/4/2015 13:50
83.41	83.45	83.39	83.4	5500	6/4/2015 13:51
83.42	83.44	83.42	83.42	3200	6/4/2015 13:52
83.48	83.48	83.44	83.44	3885	6/4/2015 13:53
83.45	83.46	83.45	83.4501	1080	6/4/2015 13:54
83.44	83.45	83.43	83.45	2500	6/4/2015 13:55
83.41	83.45	83.41	83.42	1700	6/4/2015 13:56
83.44	83.45	83.4	83.41	3200	6/4/2015 13:57
83.43	83.45	83.42	83.45	1800	6/4/2015 13:58
83.45	83.46	83.43	83.43	2041	6/4/2015 13:59
83.44	83.48	83.44	83.45	2898	6/4/2015 14:00
83.46	83.46	83.42	83.43	6601	6/4/2015 14:01
83.53	83.53	83.47	83.47	3890	6/4/2015 14:02
83.52	83.55	83.51	83.54	2507	6/4/2015 14:03
83.52	83.53	83.5	83.52	8114	6/4/2015 14:04
83.57	83.59	83.52	83.52	1901	6/4/2015 14:05
83.57	83.59	83.57	83.57	1000	6/4/2015 14:06
83.58	83.59	83.56	83.5802	1859	6/4/2015 14:07
83.58	83.59	83.58	83.58	1000	6/4/2015 14:08
83.58	83.585	83.55	83.585	5916	6/4/2015 14:09
83.55	83.605	83.55	83.59	4016	6/4/2015 14:10
83.55	83.59	83.53	83.55	11379	6/4/2015 14:11
83.53	83.54	83.52	83.53	3014	6/4/2015 14:12
83.53	83.54	83.5144	83.5201	2381	6/4/2015 14:13
83.57	83.58	83.55	83.55	1422	6/4/2015 14:14
83.61	83.63	83.58	83.58	5432	6/4/2015 14:15
83.58	83.62	83.58	83.62	1199	6/4/2015 14:16
83.61	83.61	83.58	83.6001	2352	6/4/2015 14:17
83.6	83.61	83.6	83.61	1719	6/4/2015 14:18
83.54	83.59	83.53	83.59	5820	6/4/2015 14:19
83.51	83.53	83.49	83.525	9242	6/4/2015 14:20
83.5201	83.55	83.51	83.52	3170	6/4/2015 14:21
83.57	83.57	83.5216	83.5216	7089	6/4/2015 14:22
83.56	83.57	83.55	83.57	1793	6/4/2015 14:23
83.57	83.58	83.56	83.56	2300	6/4/2015 14:24
83.54	83.58	83.52	83.58	3130	6/4/2015 14:25
83.53	83.58	83.53	83.54	4366	6/4/2015 14:26
83.56	83.56	83.54	83.54	2404	6/4/2015 14:27
83.53	83.58	83.53	83.57	1200	6/4/2015 14:28
83.53	83.57	83.52	83.57	2689	6/4/2015 14:29
83.52	83.54	83.49	83.54	3458	6/4/2015 14:30
83.51	83.52	83.49	83.5	3448	6/4/2015 14:31
83.5266	83.54	83.491	83.5	6754	6/4/2015 14:32
83.502	83.54	83.502	83.54	5376	6/4/2015 14:33
83.53	83.55	83.52	83.52	1500	6/4/2015 14:34
83.52	83.55	83.5	83.53	1800	6/4/2015 14:35
83.49	83.51	83.48	83.51	13302	6/4/2015 14:36
83.59	83.59	83.5	83.5	4702	6/4/2015 14:37
83.59	83.59	83.556	83.59	1904	6/4/2015 14:38
83.585	83.6	83.585	83.59	800	6/4/2015 14:39
83.54	83.57	83.54	83.57	3127	6/4/2015 14:40
83.52	83.53	83.5	83.52	2780	6/4/2015 14:41
83.52	83.53	83.51	83.52	8453	6/4/2015 14:42
83.5	83.51	83.5	83.51	2336	6/4/2015 14:43
83.46	83.51	83.46	83.51	3820	6/4/2015 14:44
83.5	83.5	83.45	83.47	5256	6/4/2015 14:45
83.5	83.51	83.49	83.49	3490	6/4/2015 14:46
83.4946	83.5	83.49	83.5	1507	6/4/2015 14:47
83.45	83.5	83.445	83.5	3776	6/4/2015 14:48
83.46	83.46	83.4	83.43	9720	6/4/2015 14:49
83.44	83.45	83.41	83.45	4209	6/4/2015 14:50
83.46	83.46	83.42	83.42	1895	6/4/2015 14:51
83.49	83.505	83.45	83.46	4432	6/4/2015 14:52
83.46	83.51	83.45	83.51	3341	6/4/2015 14:53
83.45	83.47	83.43	83.47	1112	6/4/2015 14:54
83.43	83.46	83.43	83.43	1300	6/4/2015 14:55
83.41	83.42	83.4	83.42	1400	6/4/2015 14:56
83.42	83.43	83.4	83.41	3048	6/4/2015 14:57
83.43	83.43	83.42	83.43	900	6/4/2015 14:58
83.422	83.455	83.422	83.43	4209	6/4/2015 14:59
83.39	83.44	83.39	83.43	4032	6/4/2015 15:00
83.42	83.44	83.39	83.39	2711	6/4/2015 15:01
83.4	83.41	83.382	83.41	2231	6/4/2015 15:02
83.44	83.46	83.4	83.4	2100	6/4/2015 15:03
83.43	83.45	83.42	83.45	3501	6/4/2015 15:04
83.46	83.465	83.44	83.44	1503	6/4/2015 15:05
83.43	83.48	83.42	83.48	1600	6/4/2015 15:06
83.44	83.46	83.43	83.44	2900	6/4/2015 15:07
83.43	83.475	83.43	83.45	4422	6/4/2015 15:08
83.46	83.46	83.42	83.43	4463	6/4/2015 15:09
83.46	83.49	83.46	83.48	1401	6/4/2015 15:10
83.47	83.47	83.45	83.4639	3054	6/4/2015 15:11
83.41	83.465	83.41	83.46	5700	6/4/2015 15:12
83.49	83.49	83.42	83.42	2402	6/4/2015 15:13
83.48	83.49	83.48	83.49	3602	6/4/2015 15:14
83.49	83.51	83.49	83.5	2615	6/4/2015 15:15
83.475	83.495	83.46	83.49	10050	6/4/2015 15:16
83.45	83.491	83.43	83.48	10144	6/4/2015 15:17
83.4	83.445	83.4	83.44	6301	6/4/2015 15:18
83.4	83.43	83.4	83.42	4026	6/4/2015 15:19
83.42	83.42	83.42	83.42	1200	6/4/2015 15:20
83.41	83.41	83.41	83.41	618	6/4/2015 15:21
83.38	83.42	83.38	83.42	6501	6/4/2015 15:22
83.33	83.38	83.33	83.38	25500	6/4/2015 15:23
83.36	83.36	83.33	83.33	3488	6/4/2015 15:24
83.34	83.38	83.34	83.35	5537	6/4/2015 15:25
83.33	83.34	83.32	83.33	4357	6/4/2015 15:26
83.365	83.365	83.33	83.33	6855	6/4/2015 15:27
83.365	83.37	83.34	83.36	3618	6/4/2015 15:28
83.37	83.385	83.34	83.35	8004	6/4/2015 15:29
83.34	83.36	83.33	83.35	5503	6/4/2015 15:30
83.375	83.39	83.35	83.35	13308	6/4/2015 15:31
83.43	83.43	83.35	83.35	13160	6/4/2015 15:32
83.47	83.47	83.39	83.42	6531	6/4/2015 15:33
83.42	83.47	83.405	83.47	4221	6/4/2015 15:34
83.43	83.44	83.42	83.43	3701	6/4/2015 15:35
83.4199	83.44	83.4	83.43	3924	6/4/2015 15:36
83.47	83.47	83.42	83.42	3425	6/4/2015 15:37
83.47	83.48	83.46	83.47	5166	6/4/2015 15:38
83.45	83.49	83.43	83.49	5683	6/4/2015 15:39
83.52	83.53	83.45	83.45	10868	6/4/2015 15:40
83.5399	83.57	83.52	83.52	3603	6/4/2015 15:41
83.5	83.55	83.5	83.52	8601	6/4/2015 15:42
83.5097	83.5097	83.49	83.5	8931	6/4/2015 15:43
83.41	83.5	83.41	83.495	11607	6/4/2015 15:44
83.43	83.49	83.42	83.43	14888	6/4/2015 15:45
83.39	83.46	83.37	83.44	8198	6/4/2015 15:46
83.38	83.4	83.35	83.395	8380	6/4/2015 15:47
83.48	83.48	83.39	83.39	17098	6/4/2015 15:48
83.46	83.49	83.44	83.47	6771	6/4/2015 15:49
83.41	83.4532	83.41	83.45	12742	6/4/2015 15:50
83.4	83.42	83.38	83.41	10171	6/4/2015 15:51
83.39	83.41	83.38	83.39	9820	6/4/2015 15:52
83.38	83.41	83.38	83.4	6943	6/4/2015 15:53
83.42	83.42	83.37	83.385	13995	6/4/2015 15:54
83.42	83.45	83.41	83.42	10714	6/4/2015 15:55
83.4	83.43	83.38	83.41	14867	6/4/2015 15:56
83.43	83.43	83.4	83.4	11974	6/4/2015 15:57
83.45	83.48	83.42	83.42	14446	6/4/2015 15:58
83.43	83.47	83.4	83.44	22357	6/4/2015 15:59
83.44	83.45	83.36	83.42	39687	6/4/2015 16:00
83.08	83.08	82.82	83.01	28475	6/5/2015 9:31
82.99	83.26	82.99	83.06	3500	6/5/2015 9:32
83.38	83.39	83	83.08	9414	6/5/2015 9:33
83.29	83.45	83.27	83.36	12247	6/5/2015 9:34
83.15	83.37	83.12	83.33	4466	6/5/2015 9:35
83.465	83.47	83.12	83.2	10924	6/5/2015 9:36
83.4	83.48	83.36	83.47	2630	6/5/2015 9:37
83.7	83.7	83.34	83.35	6427	6/5/2015 9:38
83.6	83.68	83.53	83.68	5000	6/5/2015 9:39
83.63	83.75	83.49	83.6	12042	6/5/2015 9:40
83.55	83.61	83.54	83.55	5700	6/5/2015 9:41
83.56	83.62	83.51	83.56	3705	6/5/2015 9:42
83.3801	83.56	83.38	83.55	11238	6/5/2015 9:43
83.41	83.55	83.35	83.38	9600	6/5/2015 9:44
83.55	83.55	83.422	83.45	20957	6/5/2015 9:45
83.615	83.78	83.55	83.6	15400	6/5/2015 9:46
83.67	83.74	83.47	83.57	16030	6/5/2015 9:47
83.83	83.96	83.695	83.7299	11000	6/5/2015 9:48
84.14	84.168	83.9	83.9	5396	6/5/2015 9:49
84.1	84.23	83.99	84.18	5538	6/5/2015 9:50
84.2	84.25	84.11	84.13	3801	6/5/2015 9:51
84.232	84.35	84.19	84.19	5300	6/5/2015 9:52
84.45	84.48	84.24	84.24	23003	6/5/2015 9:53
84.5244	84.5244	84.31	84.43	6155	6/5/2015 9:54
84.63	84.69	84.47	84.52	26169	6/5/2015 9:55
84.67	84.67	84.46	84.64	46940	6/5/2015 9:56
84.62	84.67	84.5	84.67	3100	6/5/2015 9:57
84.58	84.63	84.53	84.62	3500	6/5/2015 9:58
84.7	84.71	84.56	84.6035	5190	6/5/2015 9:59
84.76	84.78	84.63	84.68	6902	6/5/2015 10:00
84.56	84.7625	84.53	84.74	5200	6/5/2015 10:01
84.62	84.63	84.47	84.56	20038	6/5/2015 10:02
84.68	84.7	84.54	84.65	16920	6/5/2015 10:03
84.69	84.74	84.56	84.68	8500	6/5/2015 10:04
84.71	84.78	84.67	84.71	6770	6/5/2015 10:05
84.72	84.74	84.65	84.67	3500	6/5/2015 10:06
84.99	85.01	84.74	84.74	24058	6/5/2015 10:07
84.99	85.02	84.87	84.99	19644	6/5/2015 10:08
85.11	85.13	85.02	85.02	9571	6/5/2015 10:09
85.07	85.2	85.03	85.15	14930	6/5/2015 10:10
84.94	85.11	84.93	85.05	17501	6/5/2015 10:11
84.97	84.99	84.9	84.9	12171	6/5/2015 10:12
84.9627	85.02	84.95	84.96	7100	6/5/2015 10:13
84.9	84.98	84.89	84.94	6650	6/5/2015 10:14
84.84	84.92	84.84	84.91	3225	6/5/2015 10:15
84.85	84.85	84.79	84.83	9691	6/5/2015 10:16
84.69	84.83	84.66	84.83	3464	6/5/2015 10:17
84.63	84.75	84.63	84.68	3753	6/5/2015 10:18
84.55	84.62	84.55	84.62	9520	6/5/2015 10:19
84.73	84.73	84.55	84.55	5301	6/5/2015 10:20
84.73	84.75	84.68	84.71	5859	6/5/2015 10:21
84.7	84.72	84.68	84.69	2009	6/5/2015 10:22
84.74	84.74	84.66	84.68	4564	6/5/2015 10:23
84.91	84.91	84.73	84.75	4549	6/5/2015 10:24
84.9	84.91	84.86	84.89	3800	6/5/2015 10:25
84.89	84.89	84.81	84.87	2499	6/5/2015 10:26
84.86	84.91	84.84	84.85	6100	6/5/2015 10:27
84.89	84.91	84.87	84.87	3133	6/5/2015 10:28
84.83	84.8999	84.801	84.8999	3750	6/5/2015 10:29
84.94	85.009	84.835	84.835	9475	6/5/2015 10:30
84.98	85.03	84.912	84.96	5703	6/5/2015 10:31
85.02	85.07	84.99	84.99	4698	6/5/2015 10:32
84.99	85.01	84.99	85	1500	6/5/2015 10:33
84.977	85	84.94	84.98	2338	6/5/2015 10:34
84.88	84.97	84.86	84.97	6000	6/5/2015 10:35
84.98	84.98	84.875	84.875	4802	6/5/2015 10:36
84.88	85.01	84.88	85	8990	6/5/2015 10:37
84.87	84.956	84.87	84.87	4397	6/5/2015 10:38
84.88	84.89	84.84	84.87	3800	6/5/2015 10:39
84.75	84.9	84.72	84.88	7206	6/5/2015 10:40
84.78	84.79	84.7101	84.75	8000	6/5/2015 10:41
84.77	84.82	84.77	84.78	5440	6/5/2015 10:42
84.78	84.82	84.742	84.78	4107	6/5/2015 10:43
84.65	84.71	84.65	84.69	3900	6/5/2015 10:44
84.68	84.69	84.66	84.66	1700	6/5/2015 10:45
84.71	84.71	84.66	84.66	800	6/5/2015 10:46
84.57	84.66	84.54	84.66	8807	6/5/2015 10:47
84.57	84.5999	84.56	84.58	1431	6/5/2015 10:48
84.47	84.54	84.47	84.54	800	6/5/2015 10:49
84.35	84.46	84.33	84.45	4456	6/5/2015 10:50
84.37	84.37	84.3	84.32	5120	6/5/2015 10:51
84.3407	84.47	84.34	84.34	4400	6/5/2015 10:52
84.42	84.42	84.35	84.35	2100	6/5/2015 10:53
84.4	84.42	84.39	84.41	5147	6/5/2015 10:54
84.38	84.43	84.35	84.42	6200	6/5/2015 10:55
84.3	84.38	84.3	84.38	3086	6/5/2015 10:56
84.23	84.34	84.22	84.34	4626	6/5/2015 10:57
84.295	84.295	84.22	84.22	5645	6/5/2015 10:58
84.22	84.28	84.14	84.28	7338	6/5/2015 10:59
84.19	84.32	84.19	84.22	6562	6/5/2015 11:00
84.32	84.35	84.2	84.2	4800	6/5/2015 11:01
84.24	84.29	84.21	84.29	2500	6/5/2015 11:02
84.33	84.34	84.27	84.27	4211	6/5/2015 11:03
84.38	84.42	84.344	84.344	4996	6/5/2015 11:04
84.41	84.43	84.33	84.36	2500	6/5/2015 11:05
84.3	84.42	84.29	84.42	3690	6/5/2015 11:06
84.3	84.33	84.23	84.33	14900	6/5/2015 11:07
84.35	84.35	84.28	84.3	15600	6/5/2015 11:08
84.33	84.36	84.3	84.36	3600	6/5/2015 11:09
84.27	84.335	84.25	84.32	7306	6/5/2015 11:10
84.22	84.29	84.22	84.27	2561	6/5/2015 11:11
84.22	84.25	84.2	84.21	3100	6/5/2015 11:12
84.15	84.2	84.15	84.2	3201	6/5/2015 11:13
84.06	84.1584	84.06	84.1584	4783	6/5/2015 11:14
83.94	84.05	83.94	84.05	2800	6/5/2015 11:15
83.95	83.95	83.9	83.95	4000	6/5/2015 11:16
83.83	83.94	83.81	83.93	10100	6/5/2015 11:17
83.882	83.882	83.76	83.79	6411	6/5/2015 11:18
83.87	83.87	83.84	83.87	1800	6/5/2015 11:19
83.92	83.99	83.88	83.88	8623	6/5/2015 11:20
83.96	83.96	83.89	83.92	5370	6/5/2015 11:21
83.96	83.9908	83.94	83.96	2620	6/5/2015 11:22
84	84	83.92	83.95	7492	6/5/2015 11:23
84.04	84.08	84.005	84.01	6759	6/5/2015 11:24
84.03	84.04	83.99	84.04	6900	6/5/2015 11:25
84.03	84.04	84	84.02	3918	6/5/2015 11:26
83.98	84.04	83.96	84.03	9140	6/5/2015 11:27
84	84.03	83.98	83.98	2705	6/5/2015 11:28
83.99	84.02	83.97	84.02	2848	6/5/2015 11:29
84.01	84.04	84	84	9300	6/5/2015 11:30
84.0624	84.09	84	84	8355	6/5/2015 11:31
84.03	84.04	83.98	84.04	3300	6/5/2015 11:32
83.98	84.01	83.97	84.01	5529	6/5/2015 11:33
83.97	84.01	83.97	84	2100	6/5/2015 11:34
83.97	84.02	83.955	83.99	8025	6/5/2015 11:35
83.972	84.02	83.972	84.01	2200	6/5/2015 11:36
84	84	83.98	83.98	1000	6/5/2015 11:37
84	84.03	83.97	83.97	7956	6/5/2015 11:38
84.01	84.015	83.98	83.98	800	6/5/2015 11:39
84	84.03	84	84.01	4900	6/5/2015 11:40
84.01	84.01	83.98	84.01	4108	6/5/2015 11:41
83.99	84.04	83.99	84.03	2218	6/5/2015 11:42
83.97	83.99	83.97	83.98	7100	6/5/2015 11:43
84.04	84.04	83.97	83.97	8301	6/5/2015 11:44
84.08	84.1	84.02	84.04	10676	6/5/2015 11:45
83.97	84.06	83.97	84.06	3629	6/5/2015 11:46
84	84	83.97	83.97	6604	6/5/2015 11:47
84.0804	84.09	83.99	84	5467	6/5/2015 11:48
84.07	84.0923	84.07	84.0923	650	6/5/2015 11:49
84.07	84.08	84.07	84.07	1200	6/5/2015 11:50
84.02	84.06	83.99	84.06	4400	6/5/2015 11:51
83.98	84.03	83.97	84.02	5777	6/5/2015 11:52
83.96	83.98	83.96	83.98	1600	6/5/2015 11:53
83.97	83.99	83.96	83.97	6148	6/5/2015 11:54
83.99	84.02	83.95	83.96	6900	6/5/2015 11:55
83.9548	83.97	83.94	83.97	1574	6/5/2015 11:56
83.95	83.95	83.9	83.94	4000	6/5/2015 11:57
83.91	83.9598	83.91	83.9598	3357	6/5/2015 11:58
83.95	83.97	83.92	83.94	15100	6/5/2015 11:59
84.05	84.05	83.94	83.94	4150	6/5/2015 12:00
84.1	84.1	84.08	84.08	4600	6/5/2015 12:01
84.12	84.16	84.11	84.11	2700	6/5/2015 12:02
84.12	84.13	84.11	84.12	2100	6/5/2015 12:03
84.08	84.08	84.07	84.08	800	6/5/2015 12:04
84.09	84.09	84.03	84.03	1100	6/5/2015 12:06
84.01	84.12	84.01	84.1	3690	6/5/2015 12:07
84.05	84.06	84	84	4726	6/5/2015 12:08
84.1	84.1	84.07	84.07	3454	6/5/2015 12:09
84.18	84.18	84.11	84.11	2900	6/5/2015 12:10
84.16	84.17	84.15	84.17	3035	6/5/2015 12:11
84.25	84.27	84.2	84.21	12709	6/5/2015 12:12
84.23	84.28	84.23	84.26	2191	6/5/2015 12:13
84.26	84.29	84.18	84.21	9020	6/5/2015 12:14
84.33	84.35	84.2617	84.27	5699	6/5/2015 12:15
84.34	84.38	84.34	84.35	3325	6/5/2015 12:16
84.33	84.3528	84.33	84.33	2600	6/5/2015 12:17
84.28	84.3	84.27	84.3	4310	6/5/2015 12:18
84.41	84.43	84.32	84.32	4620	6/5/2015 12:19
84.4	84.42	84.36	84.42	2600	6/5/2015 12:20
84.365	84.42	84.365	84.39	2467	6/5/2015 12:21
84.305	84.36	84.285	84.36	2770	6/5/2015 12:22
84.24	84.28	84.23	84.28	2100	6/5/2015 12:23
84.175	84.22	84.145	84.22	7090	6/5/2015 12:24
84.16	84.18	84.13	84.13	2204	6/5/2015 12:25
84.16	84.18	84.16	84.16	2203	6/5/2015 12:26
84.21	84.23	84.19	84.19	3999	6/5/2015 12:27
84.13	84.17	84.13	84.17	1100	6/5/2015 12:28
84.15	84.17	84.1374	84.1374	9798	6/5/2015 12:29
84.15	84.15	84.11	84.13	2789	6/5/2015 12:30
84.1	84.19	84.07	84.17	3945	6/5/2015 12:31
84.16	84.19	84.13	84.14	6532	6/5/2015 12:32
84.14	84.16	84.13	84.16	1000	6/5/2015 12:33
84.14	84.175	84.14	84.14	6702	6/5/2015 12:35
84.13	84.18	84.1	84.12	10180	6/5/2015 12:36
84.16	84.17	84.13	84.13	2401	6/5/2015 12:37
84.15	84.185	84.15	84.16	2392	6/5/2015 12:38
84.23	84.23	84.17	84.18	4014	6/5/2015 12:39
84.21	84.22	84.19	84.2	800	6/5/2015 12:40
84.14	84.22	84.14	84.22	3388	6/5/2015 12:41
84.36	84.37	84.18	84.18	3729	6/5/2015 12:42
84.42	84.48	84.35	84.38	7201	6/5/2015 12:43
84.43	84.48	84.43	84.45	2111	6/5/2015 12:44
84.4	84.41	84.38	84.41	1000	6/5/2015 12:45
84.42	84.42	84.37	84.38	2809	6/5/2015 12:46
84.44	84.454	84.43	84.43	2329	6/5/2015 12:47
84.38	84.41	84.38	84.41	600	6/5/2015 12:48
84.4	84.4	84.374	84.39	800	6/5/2015 12:49
84.46	84.5	84.38	84.41	9390	6/5/2015 12:50
84.53	84.53	84.46	84.49	5501	6/5/2015 12:51
84.55	84.57	84.54	84.54	3082	6/5/2015 12:52
84.56	84.5668	84.56	84.5668	443	6/5/2015 12:53
84.59	84.59	84.53	84.54	2065	6/5/2015 12:54
84.58	84.6	84.57	84.585	4101	6/5/2015 12:55
84.55	84.58	84.54	84.58	2264	6/5/2015 12:56
84.5301	84.56	84.5301	84.56	799	6/5/2015 12:57
84.6	84.6	84.53	84.53	4205	6/5/2015 12:58
84.59	84.64	84.59	84.61	4400	6/5/2015 12:59
84.56	84.57	84.53	84.53	1700	6/5/2015 13:00
84.54	84.55	84.52	84.55	3298	6/5/2015 13:01
84.5	84.53	84.48	84.53	4443	6/5/2015 13:02
84.52	84.52	84.47	84.49	2635	6/5/2015 13:03
84.53	84.59	84.53	84.53	2301	6/5/2015 13:04
84.5	84.52	84.46	84.52	3200	6/5/2015 13:05
84.45	84.51	84.45	84.51	1800	6/5/2015 13:06
84.42	84.44	84.37	84.44	7800	6/5/2015 13:07
84.41	84.45	84.41	84.44	2700	6/5/2015 13:08
84.38	84.41	84.38	84.41	1152	6/5/2015 13:09
84.41	84.42	84.37	84.379	3802	6/5/2015 13:10
84.35	84.41	84.35	84.41	900	6/5/2015 13:11
84.36	84.37	84.35	84.35	1909	6/5/2015 13:12
84.35	84.35	84.32	84.34	1700	6/5/2015 13:13
84.34	84.35	84.33	84.35	2301	6/5/2015 13:14
84.38	84.38	84.33	84.33	4004	6/5/2015 13:15
84.38	84.43	84.38	84.39	3388	6/5/2015 13:16
84.4	84.4	84.37	84.37	2726	6/5/2015 13:17
84.3799	84.3799	84.37	84.37	300	6/5/2015 13:18
84.38	84.4	84.37	84.37	3114	6/5/2015 13:19
84.49	84.49	84.4	84.4	3250	6/5/2015 13:20
84.57	84.57	84.51	84.51	1373	6/5/2015 13:21
84.6	84.6	84.56	84.59	3099	6/5/2015 13:22
84.62	84.66	84.6143	84.6143	5578	6/5/2015 13:23
84.62	84.62	84.58	84.59	1952	6/5/2015 13:24
84.58	84.61	84.58	84.61	1802	6/5/2015 13:25
84.62	84.625	84.57	84.58	3567	6/5/2015 13:26
84.61	84.61	84.58	84.61	4942	6/5/2015 13:27
84.65	84.666	84.62	84.62	4167	6/5/2015 13:28
84.65	84.67	84.63	84.67	2800	6/5/2015 13:29
84.67	84.68	84.63	84.65	3000	6/5/2015 13:30
84.5805	84.66	84.5805	84.66	4100	6/5/2015 13:31
84.7	84.7	84.58	84.585	4263	6/5/2015 13:32
84.7	84.72	84.69	84.71	9900	6/5/2015 13:33
84.66	84.7	84.66	84.7	1600	6/5/2015 13:34
84.71	84.715	84.64	84.649	5819	6/5/2015 13:35
84.68	84.695	84.63	84.695	6528	6/5/2015 13:36
84.6686	84.7	84.6686	84.69	3108	6/5/2015 13:37
84.6321	84.675	84.6321	84.675	2959	6/5/2015 13:38
84.66	84.67	84.616	84.64	4784	6/5/2015 13:39
84.67	84.69	84.67	84.69	1900	6/5/2015 13:40
84.57	84.68	84.57	84.67	3002	6/5/2015 13:41
84.54	84.57	84.54	84.56	2100	6/5/2015 13:42
84.52	84.55	84.52	84.55	3070	6/5/2015 13:43
84.55	84.55	84.49	84.5135	7253	6/5/2015 13:44
84.48	84.56	84.48	84.55	1300	6/5/2015 13:45
84.51	84.52	84.48	84.49	6100	6/5/2015 13:46
84.52	84.53	84.5	84.53	2880	6/5/2015 13:47
84.48	84.54	84.48	84.52	3002	6/5/2015 13:48
84.6	84.6	84.5	84.5	6200	6/5/2015 13:49
84.56	84.595	84.56	84.595	1800	6/5/2015 13:50
84.51	84.52	84.51	84.52	827	6/5/2015 13:52
84.52	84.54	84.5	84.5	4099	6/5/2015 13:53
84.48	84.53	84.48	84.52	2689	6/5/2015 13:54
84.55	84.56	84.5	84.5	3702	6/5/2015 13:55
84.57	84.57	84.53	84.54	4051	6/5/2015 13:56
84.62	84.63	84.58	84.58	2576	6/5/2015 13:57
84.58	84.6165	84.58	84.61	2305	6/5/2015 13:58
84.61	84.64	84.58	84.58	1700	6/5/2015 13:59
84.58	84.6	84.58	84.6	500	6/5/2015 14:00
84.5	84.57	84.5	84.57	2020	6/5/2015 14:01
84.53	84.55	84.5015	84.5015	5217	6/5/2015 14:02
84.535	84.57	84.53	84.55	4535	6/5/2015 14:03
84.58	84.58	84.5283	84.55	2100	6/5/2015 14:04
84.56	84.6	84.55	84.5903	3270	6/5/2015 14:05
84.6	84.63	84.56	84.56	2717	6/5/2015 14:06
84.63	84.63	84.58	84.59	2306	6/5/2015 14:07
84.59	84.63	84.58	84.63	1200	6/5/2015 14:08
84.63	84.63	84.59	84.59	1401	6/5/2015 14:09
84.68	84.68	84.66	84.66	700	6/5/2015 14:10
84.77	84.77	84.69	84.69	3881	6/5/2015 14:11
84.72	84.78	84.72	84.75	2198	6/5/2015 14:12
84.74	84.74	84.63	84.71	4400	6/5/2015 14:13
84.73	84.7675	84.71	84.73	2851	6/5/2015 14:14
84.75	84.75	84.67	84.74	1471	6/5/2015 14:15
84.73	84.73	84.6999	84.71	4572	6/5/2015 14:16
84.75	84.7501	84.7	84.7	8796	6/5/2015 14:17
84.77	84.77	84.75	84.75	600	6/5/2015 14:18
84.82	84.82	84.78	84.78	2201	6/5/2015 14:19
84.805	84.82	84.8	84.82	5141	6/5/2015 14:20
84.7636	84.805	84.75	84.805	7222	6/5/2015 14:21
84.75	84.77	84.73	84.77	3198	6/5/2015 14:22
84.67	84.73	84.6602	84.73	2388	6/5/2015 14:23
84.8399	84.8399	84.69	84.69	8782	6/5/2015 14:24
84.86	84.91	84.81	84.81	3000	6/5/2015 14:25
84.86	84.9	84.86	84.88	2282	6/5/2015 14:26
84.75	84.859	84.75	84.85	1695	6/5/2015 14:27
84.83	84.84	84.76	84.76	3251	6/5/2015 14:28
84.8584	84.91	84.84	84.84	4771	6/5/2015 14:29
84.85	84.85	84.82	84.82	4348	6/5/2015 14:30
84.8314	84.855	84.8314	84.84	1936	6/5/2015 14:31
84.78	84.82	84.78	84.82	1054	6/5/2015 14:32
84.79	84.8	84.74	84.74	5028	6/5/2015 14:33
84.82	84.84	84.7925	84.7925	7715	6/5/2015 14:34
84.77	84.83	84.77	84.83	4680	6/5/2015 14:35
84.7901	84.81	84.7749	84.7749	4858	6/5/2015 14:36
84.84	84.85	84.81	84.81	4192	6/5/2015 14:37
84.86	84.93	84.86	84.86	4730	6/5/2015 14:38
84.89	84.9	84.86	84.86	2949	6/5/2015 14:39
84.87	84.88	84.83	84.88	7063	6/5/2015 14:40
84.88	84.8897	84.85	84.85	2401	6/5/2015 14:41
84.89	84.9	84.88	84.88	2002	6/5/2015 14:42
84.9	84.91	84.8816	84.89	6110	6/5/2015 14:43
84.82	84.89	84.79	84.89	4899	6/5/2015 14:44
84.81	84.83	84.8	84.82	6420	6/5/2015 14:45
84.83	84.83	84.79	84.82	3901	6/5/2015 14:46
84.85	84.88	84.85	84.8599	7797	6/5/2015 14:47
84.77	84.8724	84.76	84.86	5597	6/5/2015 14:48
84.82	84.82	84.76	84.76	8680	6/5/2015 14:49
84.87	84.87	84.82	84.82	10506	6/5/2015 14:50
84.86	84.88	84.86	84.86	7991	6/5/2015 14:51
84.89	84.9	84.86	84.86	11823	6/5/2015 14:52
84.88	84.88	84.85	84.85	5003	6/5/2015 14:53
84.885	84.885	84.85	84.88	7119	6/5/2015 14:54
84.97	84.97	84.88	84.89	9523	6/5/2015 14:55
84.92	84.97	84.89	84.97	7900	6/5/2015 14:56
84.91	84.92	84.87	84.92	10703	6/5/2015 14:57
84.89	84.93	84.88	84.91	8902	6/5/2015 14:58
84.83	84.9	84.82	84.9	11748	6/5/2015 14:59
84.84	84.85	84.83	84.84	1600	6/5/2015 15:00
84.81	84.85	84.81	84.83	6000	6/5/2015 15:01
84.88	84.88	84.84	84.84	3116	6/5/2015 15:02
84.85	84.87	84.83	84.87	3400	6/5/2015 15:03
84.87	84.89	84.77	84.82	19605	6/5/2015 15:04
84.87	84.89	84.85	84.87	13513	6/5/2015 15:05
84.79	84.87	84.79	84.87	7646	6/5/2015 15:06
84.85	84.85	84.78	84.78	9105	6/5/2015 15:07
84.91	84.94	84.85	84.85	8184	6/5/2015 15:08
84.8299	84.91	84.82	84.91	10138	6/5/2015 15:09
84.7699	84.8599	84.74	84.81	10692	6/5/2015 15:10
84.74	84.78	84.74	84.77	4050	6/5/2015 15:11
84.75	84.76	84.699	84.73	5904	6/5/2015 15:12
84.77	84.77	84.74	84.76	1715	6/5/2015 15:13
84.72	84.77	84.71	84.77	4815	6/5/2015 15:14
84.67	84.72	84.67	84.72	6200	6/5/2015 15:15
84.63	84.66	84.62	84.66	1879	6/5/2015 15:16
84.64	84.69	84.64	84.65	5301	6/5/2015 15:17
84.645	84.665	84.64	84.64	4803	6/5/2015 15:18
84.66	84.67	84.645	84.65	4802	6/5/2015 15:19
84.61	84.66	84.61	84.66	7833	6/5/2015 15:20
84.65	84.665	84.61	84.62	15145	6/5/2015 15:21
84.66	84.678	84.63	84.65	7802	6/5/2015 15:22
84.64	84.68	84.62	84.68	3500	6/5/2015 15:23
84.63	84.63	84.6	84.6	3200	6/5/2015 15:24
84.63	84.635	84.62	84.63	2401	6/5/2015 15:25
84.66	84.66	84.62	84.63	7200	6/5/2015 15:26
84.59	84.66	84.59	84.66	6335	6/5/2015 15:27
84.58	84.61	84.58	84.59	5570	6/5/2015 15:28
84.6	84.6	84.57	84.58	4957	6/5/2015 15:29
84.625	84.63	84.58	84.59	4898	6/5/2015 15:30
84.62	84.64	84.605	84.63	8733	6/5/2015 15:31
84.64	84.665	84.61	84.61	9901	6/5/2015 15:32
84.64	84.645	84.63	84.64	3803	6/5/2015 15:33
84.65	84.69	84.63	84.645	17071	6/5/2015 15:34
84.69	84.705	84.65	84.65	7348	6/5/2015 15:35
84.675	84.7	84.6599	84.69	20523	6/5/2015 15:36
84.6	84.695	84.6	84.68	11499	6/5/2015 15:37
84.55	84.63	84.51	84.6	15456	6/5/2015 15:38
84.51	84.545	84.51	84.53	3800	6/5/2015 15:39
84.53	84.535	84.5	84.5	7910	6/5/2015 15:40
84.53	84.54	84.4701	84.51	16139	6/5/2015 15:41
84.49	84.55	84.47	84.54	10948	6/5/2015 15:42
84.5	84.5	84.465	84.5	7701	6/5/2015 15:43
84.565	84.57	84.49	84.49	20145	6/5/2015 15:44
84.52	84.56	84.51	84.56	16182	6/5/2015 15:45
84.55	84.555	84.47	84.515	15920	6/5/2015 15:46
84.56	84.58	84.535	84.54	10318	6/5/2015 15:47
84.54	84.58	84.54	84.55	14267	6/5/2015 15:48
84.52	84.535	84.49	84.53	11575	6/5/2015 15:49
84.61	84.62	84.54	84.54	19868	6/5/2015 15:50
84.585	84.61	84.58	84.61	20145	6/5/2015 15:51
84.6	84.62	84.57	84.58	16215	6/5/2015 15:52
84.57	84.61	84.57	84.61	25375	6/5/2015 15:53
84.56	84.58	84.54	84.57	23771	6/5/2015 15:54
84.545	84.575	84.545	84.57	12127	6/5/2015 15:55
84.55	84.56	84.535	84.545	17711	6/5/2015 15:56
84.57	84.59	84.545	84.55	23041	6/5/2015 15:57
84.56	84.59	84.56	84.59	21289	6/5/2015 15:58
84.5	84.565	84.5	84.565	22393	6/5/2015 15:59
84.5	84.525	84.48	84.49	40500	6/5/2015 16:00
83.96	83.97	83.78	83.78	17387	6/8/2015 9:31
83.83	83.98	83.81	83.97	3600	6/8/2015 9:32
84.13	84.17	83.92	83.925	6310	6/8/2015 9:33
84.1	84.115	83.99	84.115	1351	6/8/2015 9:34
84.03	84.1	83.97	84.035	5500	6/8/2015 9:35
84.07	84.09	83.99	84.078	12440	6/8/2015 9:36
84.1	84.21	84.08	84.1	2900	6/8/2015 9:37
84.12	84.205	84.06	84.19	3653	6/8/2015 9:38
84.21	84.21	84.07	84.11	2833	6/8/2015 9:39
84.29	84.34	84.18	84.19	1984	6/8/2015 9:40
84.5	84.5	84.32	84.33	4350	6/8/2015 9:41
84.62	84.7	84.52	84.52	7863	6/8/2015 9:42
84.37	84.69	84.29	84.62	9030	6/8/2015 9:43
84.35	84.35	84.24	84.33	4000	6/8/2015 9:44
84.42	84.54	84.39	84.42	5487	6/8/2015 9:45
84.49	84.55	84.47	84.48	2301	6/8/2015 9:46
84.59	84.59	84.5	84.5	9846	6/8/2015 9:47
84.67	84.67	84.53	84.63	8553	6/8/2015 9:48
84.53	84.69	84.53	84.67	4402	6/8/2015 9:49
84.46	84.52	84.44	84.49	9616	6/8/2015 9:50
84.39	84.49	84.39	84.48	3370	6/8/2015 9:51
84.34	84.35	84.3	84.35	2800	6/8/2015 9:52
84.42	84.46	84.36	84.36	6386	6/8/2015 9:53
84.35	84.4	84.33	84.4	2300	6/8/2015 9:54
84.35	84.44	84.35	84.35	25053	6/8/2015 9:55
84.4	84.45	84.35	84.38	28194	6/8/2015 9:56
84.35	84.44	84.28	84.42	41373	6/8/2015 9:57
84.34	84.4	84.34	84.35	7000	6/8/2015 9:58
84.34	84.34	84.24	84.32	10511	6/8/2015 9:59
84.35	84.38	84.3	84.35	4594	6/8/2015 10:00
84.24	84.35	84.21	84.33	1606	6/8/2015 10:01
84.26	84.28	84.21	84.25	1000	6/8/2015 10:02
84.25	84.25	84.15	84.24	2250	6/8/2015 10:03
84.13	84.24	84.13	84.24	2100	6/8/2015 10:04
84.06	84.2	84.06	84.15	10352	6/8/2015 10:05
84.1	84.15	84.07	84.07	5000	6/8/2015 10:06
84.16	84.16	84.08	84.08	5060	6/8/2015 10:07
84.15	84.15	84.11	84.13	1621	6/8/2015 10:08
84.1	84.18	84.1	84.18	1500	6/8/2015 10:09
84.15	84.19	84.11	84.11	2210	6/8/2015 10:10
84.13	84.17	84.07	84.165	7959	6/8/2015 10:11
84.04	84.14	84.01	84.13	12950	6/8/2015 10:12
84.01	84.09	84.01	84.04	16565	6/8/2015 10:13
84.02	84.02	83.92	83.99	7400	6/8/2015 10:14
83.86	83.98	83.86	83.98	6770	6/8/2015 10:15
83.8	83.87	83.7995	83.85	14321	6/8/2015 10:16
83.7	83.82	83.7	83.8	10566	6/8/2015 10:17
83.51	83.72	83.51	83.7	12257	6/8/2015 10:18
83.56	83.58	83.51	83.52	10750	6/8/2015 10:19
83.5068	83.57	83.5068	83.56	5369	6/8/2015 10:20
83.5	83.5	83.46	83.5	7200	6/8/2015 10:21
83.482	83.52	83.46	83.51	8326	6/8/2015 10:22
83.6	83.6	83.5085	83.53	5000	6/8/2015 10:23
83.63	83.63	83.61	83.61	3636	6/8/2015 10:24
83.68	83.7	83.65	83.65	2345	6/8/2015 10:25
83.73	83.765	83.69	83.69	3800	6/8/2015 10:26
83.695	83.75	83.69	83.705	4783	6/8/2015 10:27
83.63	83.6773	83.63	83.6773	2100	6/8/2015 10:28
83.67	83.68	83.6	83.61	3400	6/8/2015 10:29
83.65	83.68	83.59	83.68	3900	6/8/2015 10:30
83.63	83.69	83.62	83.66	4003	6/8/2015 10:31
83.6	83.65	83.59	83.65	1800	6/8/2015 10:32
83.6	83.61	83.58	83.58	2510	6/8/2015 10:33
83.59	83.62	83.55	83.62	2500	6/8/2015 10:34
83.61	83.64	83.6	83.6	2800	6/8/2015 10:35
83.61	83.67	83.59	83.65	4800	6/8/2015 10:36
83.6	83.63	83.58	83.61	2200	6/8/2015 10:37
83.627	83.627	83.57	83.57	3217	6/8/2015 10:38
83.67	83.68	83.6	83.6	6300	6/8/2015 10:39
83.48	83.65	83.48	83.65	48110	6/8/2015 10:40
83.46	83.52	83.46	83.48	8301	6/8/2015 10:41
83.43	83.46	83.42	83.46	6063	6/8/2015 10:42
83.43	83.46	83.42	83.42	1000	6/8/2015 10:43
83.42	83.45	83.39	83.43	6111	6/8/2015 10:44
83.34	83.4	83.3001	83.4	4263	6/8/2015 10:45
83.315	83.34	83.31	83.33	2200	6/8/2015 10:46
83.3	83.31	83.28	83.3	3150	6/8/2015 10:47
83.325	83.325	83.29	83.29	1500	6/8/2015 10:48
83.3	83.32	83.29	83.32	900	6/8/2015 10:49
83.31	83.31	83.3	83.3	300	6/8/2015 10:50
83.3327	83.34	83.32	83.34	3805	6/8/2015 10:51
83.335	83.35	83.3	83.34	12876	6/8/2015 10:52
83.35	83.42	83.34	83.34	5300	6/8/2015 10:53
83.42	83.42	83.35	83.35	2800	6/8/2015 10:54
83.43	83.44	83.37	83.42	3010	6/8/2015 10:55
83.43	83.49	83.43	83.44	9660	6/8/2015 10:56
83.49	83.49	83.4271	83.4271	5700	6/8/2015 10:57
83.48	83.53	83.47	83.51	6000	6/8/2015 10:58
83.47	83.49	83.47	83.48	2800	6/8/2015 10:59
83.52	83.53	83.475	83.475	9909	6/8/2015 11:00
83.57	83.57	83.51	83.52	6700	6/8/2015 11:01
83.61	83.61	83.52	83.54	7847	6/8/2015 11:02
83.61	83.63	83.55	83.61	13445	6/8/2015 11:03
83.575	83.63	83.57	83.61	4911	6/8/2015 11:04
83.545	83.57	83.53	83.57	3170	6/8/2015 11:05
83.39	83.53	83.39	83.53	4523	6/8/2015 11:06
83.44	83.44	83.38	83.39	2460	6/8/2015 11:07
83.46	83.47	83.44	83.44	1300	6/8/2015 11:08
83.55	83.55	83.475	83.475	3650	6/8/2015 11:09
83.54	83.6	83.54	83.56	3869	6/8/2015 11:10
83.56	83.57	83.555	83.555	1100	6/8/2015 11:11
83.52	83.58	83.52	83.58	3913	6/8/2015 11:12
83.595	83.62	83.5398	83.54	4100	6/8/2015 11:13
83.59	83.63	83.575	83.58	5604	6/8/2015 11:14
83.65	83.66	83.615	83.615	2750	6/8/2015 11:15
83.63	83.6595	83.63	83.65	3700	6/8/2015 11:16
83.68	83.68	83.63	83.63	1819	6/8/2015 11:17
83.69	83.7	83.675	83.675	1730	6/8/2015 11:18
83.68	83.69	83.66	83.68	3347	6/8/2015 11:19
83.68	83.74	83.67	83.695	5215	6/8/2015 11:20
83.7	83.73	83.69	83.69	3005	6/8/2015 11:21
83.79	83.79	83.72	83.72	4650	6/8/2015 11:22
83.79	83.8	83.76	83.79	7271	6/8/2015 11:23
83.82	83.84	83.77	83.78	4980	6/8/2015 11:24
83.76	83.81	83.76	83.81	5379	6/8/2015 11:25
83.865	83.865	83.8	83.8	10282	6/8/2015 11:26
84.01	84.01	83.84	83.85	13564	6/8/2015 11:27
83.95	84.02	83.93	84	4577	6/8/2015 11:28
83.93	83.95	83.92	83.95	6502	6/8/2015 11:29
83.92	83.95	83.92	83.95	2600	6/8/2015 11:30
83.91	83.94	83.88	83.91	7159	6/8/2015 11:31
83.93	83.97	83.93	83.93	4020	6/8/2015 11:32
83.94	83.94	83.9	83.93	4600	6/8/2015 11:33
83.92	83.96	83.91	83.945	8440	6/8/2015 11:34
83.87	83.92	83.87	83.91	3500	6/8/2015 11:35
83.88	83.89	83.86	83.88	3810	6/8/2015 11:36
83.85	83.865	83.85	83.85	1000	6/8/2015 11:37
83.88	83.91	83.85	83.85	2700	6/8/2015 11:38
83.88	83.88	83.85	83.875	2900	6/8/2015 11:39
83.86	83.9	83.86	83.885	1700	6/8/2015 11:40
83.8	83.86	83.8	83.84	2839	6/8/2015 11:41
83.82	83.84	83.78	83.81	6913	6/8/2015 11:42
83.821	83.85	83.8	83.81	5999	6/8/2015 11:43
83.76	83.83	83.76	83.81	6767	6/8/2015 11:44
83.675	83.76	83.67	83.76	3387	6/8/2015 11:45
83.565	83.66	83.56	83.66	1600	6/8/2015 11:46
83.6	83.64	83.57	83.57	2200	6/8/2015 11:47
83.615	83.64	83.615	83.64	613	6/8/2015 11:48
83.68	83.68	83.63	83.63	1174	6/8/2015 11:49
83.68	83.7	83.68	83.69	3200	6/8/2015 11:50
83.61	83.68	83.61	83.68	3424	6/8/2015 11:51
83.59	83.66	83.59	83.615	2500	6/8/2015 11:52
83.61	83.61	83.58	83.58	2355	6/8/2015 11:53
83.62	83.64	83.62	83.625	1700	6/8/2015 11:54
83.6	83.64	83.6	83.625	614	6/8/2015 11:55
83.65	83.65	83.6	83.6	2127	6/8/2015 11:56
83.57	83.66	83.57	83.66	3600	6/8/2015 11:57
83.55	83.575	83.55	83.575	400	6/8/2015 11:58
83.49	83.58	83.49	83.565	1200	6/8/2015 11:59
83.54	83.54	83.5	83.5	2600	6/8/2015 12:00
83.55	83.58	83.55	83.55	2200	6/8/2015 12:01
83.52	83.5222	83.52	83.5222	1000	6/8/2015 12:02
83.55	83.57	83.54	83.55	1500	6/8/2015 12:03
83.53	83.56	83.53	83.54	2101	6/8/2015 12:04
83.56	83.56	83.53	83.5418	3020	6/8/2015 12:05
83.5	83.59	83.5	83.57	1750	6/8/2015 12:06
83.4235	83.47	83.4235	83.47	3560	6/8/2015 12:07
83.43	83.48	83.42	83.425	1200	6/8/2015 12:08
83.4	83.45	83.4	83.45	2906	6/8/2015 12:09
83.42	83.42	83.39	83.4	700	6/8/2015 12:10
83.41	83.44	83.41	83.41	1400	6/8/2015 12:11
83.345	83.4	83.345	83.4	1700	6/8/2015 12:12
83.33	83.37	83.32	83.37	3000	6/8/2015 12:13
83.34	83.34	83.31	83.33	1000	6/8/2015 12:14
83.25	83.32	83.25	83.32	4390	6/8/2015 12:15
83.225	83.23	83.21	83.23	800	6/8/2015 12:16
83.23	83.24	83.21	83.23	1900	6/8/2015 12:17
83.24	83.24	83.23	83.23	400	6/8/2015 12:18
83.26	83.26	83.22	83.23	2671	6/8/2015 12:19
83.26	83.29	83.26	83.27	2237	6/8/2015 12:20
83.22	83.25	83.22	83.25	500	6/8/2015 12:21
83.23	83.25	83.23	83.25	700	6/8/2015 12:22
83.285	83.29	83.24	83.24	2746	6/8/2015 12:23
83.29	83.29	83.22	83.28	3350	6/8/2015 12:24
83.22	83.26	83.21	83.26	1700	6/8/2015 12:25
83.22	83.22	83.186	83.21	2400	6/8/2015 12:26
83.2301	83.27	83.23	83.23	2700	6/8/2015 12:27
83.27	83.27	83.24	83.245	900	6/8/2015 12:28
83.24	83.26	83.2399	83.25	1110	6/8/2015 12:29
83.24	83.3	83.24	83.27	2546	6/8/2015 12:30
83.3	83.3	83.27	83.27	2850	6/8/2015 12:31
83.3	83.31	83.29	83.3	2201	6/8/2015 12:32
83.275	83.31	83.26	83.31	7050	6/8/2015 12:33
83.25	83.3	83.24	83.29	3320	6/8/2015 12:34
83.22	83.23	83.18	83.23	3295	6/8/2015 12:35
83.2	83.23	83.2	83.23	800	6/8/2015 12:36
83.17	83.2	83.17	83.2	901	6/8/2015 12:37
83.175	83.1999	83.17	83.17	3300	6/8/2015 12:38
83.19	83.19	83.17	83.18	500	6/8/2015 12:39
83.14	83.17	83.12	83.17	6153	6/8/2015 12:40
83.18	83.19	83.1542	83.16	3726	6/8/2015 12:41
83.15	83.18	83.15	83.18	2965	6/8/2015 12:42
83.14	83.18	83.14	83.16	1909	6/8/2015 12:43
83.1	83.16	83.1	83.14	6000	6/8/2015 12:44
83.06	83.1	83.05	83.097	3750	6/8/2015 12:45
83.08	83.09	83.07	83.07	1600	6/8/2015 12:46
83.11	83.11	83.07	83.09	3310	6/8/2015 12:47
83.08	83.15	83.06	83.13	11771	6/8/2015 12:48
83.07	83.09	83.0601	83.09	5203	6/8/2015 12:49
83.08	83.11	83.07	83.07	6461	6/8/2015 12:50
83.01	83.07	83.01	83.07	3296	6/8/2015 12:51
83.04	83.06	83.025	83.025	3810	6/8/2015 12:52
83.01	83.03	82.98	83.03	2200	6/8/2015 12:53
83.03	83.03	83	83.02	1600	6/8/2015 12:54
82.99	83.05	82.99	83.04	6279	6/8/2015 12:55
83.03	83.03	82.995	83	1920	6/8/2015 12:56
83.05	83.05	83.02	83.03	2866	6/8/2015 12:57
83.05	83.09	83.05	83.06	2055	6/8/2015 12:58
83.04	83.08	83.04	83.05	7961	6/8/2015 12:59
83.06	83.07	83.03	83.06	3620	6/8/2015 13:00
83.08	83.09	83.06	83.06	2100	6/8/2015 13:01
83.045	83.07	83.045	83.07	2100	6/8/2015 13:02
83.045	83.045	83.03	83.04	1400	6/8/2015 13:03
83.04	83.04	83.01	83.03	2800	6/8/2015 13:04
82.99	83.01	82.99	83.01	1815	6/8/2015 13:05
83.06	83.06	82.9896	82.9896	2500	6/8/2015 13:06
83.06	83.0851	83.06	83.07	3620	6/8/2015 13:07
83.12	83.12	83.06	83.07	4067	6/8/2015 13:08
83.12	83.15	83.1	83.11	3199	6/8/2015 13:09
83.12	83.13	83.1	83.115	2900	6/8/2015 13:11
83.09	83.13	83.09	83.13	1300	6/8/2015 13:12
83.12	83.13	83.095	83.095	2000	6/8/2015 13:13
83.19	83.19	83.125	83.125	5300	6/8/2015 13:14
83.15	83.18	83.15	83.17	2459	6/8/2015 13:15
83.155	83.155	83.15	83.15	500	6/8/2015 13:16
83.12	83.135	83.1	83.135	3600	6/8/2015 13:17
83.13	83.13	83.09	83.1	2900	6/8/2015 13:18
83.12	83.14	83.1	83.13	2800	6/8/2015 13:19
83.12	83.13	83.12	83.12	900	6/8/2015 13:20
83.14	83.14	83.12	83.125	2100	6/8/2015 13:21
83.1	83.13	83.1	83.13	3900	6/8/2015 13:22
83.105	83.12	83.09	83.098	2950	6/8/2015 13:23
83.105	83.13	83.105	83.13	4188	6/8/2015 13:24
83.16	83.16	83.12	83.12	5932	6/8/2015 13:25
83.1	83.15	83.1	83.15	800	6/8/2015 13:26
83.12	83.13	83.115	83.115	6200	6/8/2015 13:27
83.1	83.11	83.1	83.11	2157	6/8/2015 13:28
83.1	83.11	83.095	83.11	2134	6/8/2015 13:29
83.015	83.08	83.015	83.08	2050	6/8/2015 13:30
83.03	83.09	83.03	83.04	9304	6/8/2015 13:31
83.02	83.05	83.02	83.03	2200	6/8/2015 13:32
82.99	83.024	82.99	83.02	5424	6/8/2015 13:33
83.02	83.05	83	83	6768	6/8/2015 13:34
82.97	83.02	82.97	83.02	3403	6/8/2015 13:35
82.96	82.99	82.95	82.97	3000	6/8/2015 13:36
82.95	82.99	82.95	82.97	5025	6/8/2015 13:37
83.0281	83.0345	82.97	82.97	6866	6/8/2015 13:38
83	83.01	82.97	83.01	3400	6/8/2015 13:39
83.0225	83.03	83	83	4209	6/8/2015 13:40
83.05	83.055	83.02	83.02	2300	6/8/2015 13:41
83.09	83.1	83.05	83.05	2800	6/8/2015 13:42
83.12	83.13	83.099	83.099	2700	6/8/2015 13:43
83.1	83.105	83.09	83.1	1000	6/8/2015 13:44
83.06	83.1	83.05	83.1	4921	6/8/2015 13:45
83.01	83.05	83.01	83.05	5600	6/8/2015 13:46
83.01	83.02	82.98	83	2470	6/8/2015 13:47
83.01	83.035	83.01	83.01	3300	6/8/2015 13:48
83.01	83.02	82.99	83.01	3657	6/8/2015 13:49
82.98	83.0112	82.97	83.0112	2200	6/8/2015 13:50
82.96	82.99	82.96	82.98	2240	6/8/2015 13:51
82.99	83.01	82.97	82.9725	4750	6/8/2015 13:52
82.93	82.98	82.92	82.98	5172	6/8/2015 13:53
82.96	82.97	82.91	82.91	3845	6/8/2015 13:54
82.98	83	82.94	82.95	3800	6/8/2015 13:55
83	83.01	82.96	82.96	8531	6/8/2015 13:56
82.99	83	82.92	83	7727	6/8/2015 13:57
83.005	83.03	82.99	82.99	9805	6/8/2015 13:58
82.99	83	82.98	82.99	4200	6/8/2015 13:59
82.92	82.97	82.92	82.97	2968	6/8/2015 14:00
82.9268	82.94	82.92	82.93	4606	6/8/2015 14:01
82.94	82.95	82.92	82.93	3464	6/8/2015 14:02
82.92	82.94	82.92	82.94	1640	6/8/2015 14:03
82.92	82.925	82.905	82.92	3800	6/8/2015 14:04
82.93	82.9625	82.93	82.93	5100	6/8/2015 14:05
82.91	82.925	82.88	82.925	7931	6/8/2015 14:06
82.865	82.91	82.865	82.91	5400	6/8/2015 14:07
82.84	82.88	82.83	82.88	4979	6/8/2015 14:08
82.815	82.84	82.8	82.83	4930	6/8/2015 14:09
82.81	82.83	82.8	82.82	4825	6/8/2015 14:10
82.79	82.81	82.79	82.81	2300	6/8/2015 14:11
82.74	82.7999	82.73	82.7999	5627	6/8/2015 14:12
82.73	82.76	82.73	82.735	4908	6/8/2015 14:13
82.77	82.77	82.735	82.74	3030	6/8/2015 14:14
82.75	82.78	82.7375	82.78	5520	6/8/2015 14:15
82.69	82.75	82.69	82.75	2170	6/8/2015 14:16
82.76	82.76	82.71	82.71	6455	6/8/2015 14:17
82.76	82.77	82.73	82.77	9479	6/8/2015 14:18
82.725	82.755	82.71	82.755	4430	6/8/2015 14:19
82.775	82.79	82.72	82.72	6300	6/8/2015 14:20
82.78	82.79	82.77	82.77	3799	6/8/2015 14:21
82.7673	82.78	82.76	82.78	6425	6/8/2015 14:22
82.77	82.775	82.76	82.76	4300	6/8/2015 14:23
82.76	82.77	82.74	82.75	9592	6/8/2015 14:24
82.775	82.78	82.735	82.74	9917	6/8/2015 14:25
82.84	82.85	82.76	82.77	13969	6/8/2015 14:26
82.81	82.83	82.8	82.83	2715	6/8/2015 14:27
82.9	82.9	82.81	82.83	4200	6/8/2015 14:28
82.88	82.909	82.84	82.909	3877	6/8/2015 14:29
82.9	82.91	82.88	82.8985	3862	6/8/2015 14:30
82.94	82.96	82.92	82.92	4003	6/8/2015 14:31
83.01	83.05	82.95	82.95	9396	6/8/2015 14:32
82.98	83.03	82.98	83	6700	6/8/2015 14:33
82.99	83	82.98	82.99	4903	6/8/2015 14:34
83.02	83.02	82.97	83	4582	6/8/2015 14:35
83.05	83.05	83.02	83.049	1647	6/8/2015 14:36
83.03	83.0564	83.03	83.04	4124	6/8/2015 14:37
83.09	83.1	83.02	83.03	3763	6/8/2015 14:38
83.09	83.11	83.08	83.1	4312	6/8/2015 14:39
83.12	83.12	83.09	83.09	3900	6/8/2015 14:40
83.095	83.12	83.095	83.12	2900	6/8/2015 14:41
83.15	83.16	83.1	83.1	4954	6/8/2015 14:42
83.14	83.15	83.133	83.15	2612	6/8/2015 14:43
83.18	83.2	83.13	83.14	9817	6/8/2015 14:44
83.16	83.17	83.15	83.17	4451	6/8/2015 14:45
83.1	83.1699	83.09	83.16	4191	6/8/2015 14:46
83.09	83.105	83.09	83.1	4602	6/8/2015 14:47
83.08	83.09	83.08	83.09	1338	6/8/2015 14:48
83.06	83.07	83.05	83.06	4700	6/8/2015 14:49
83.06	83.07	83.06	83.06	2975	6/8/2015 14:50
83.09	83.09	83.06	83.06	3100	6/8/2015 14:51
83.14	83.16	83.09	83.09	5866	6/8/2015 14:52
83.14	83.15	83.12	83.15	4100	6/8/2015 14:53
83.09	83.14	83.09	83.14	14102	6/8/2015 14:54
83.09	83.115	83.06	83.1	10718	6/8/2015 14:55
83.095	83.1099	83.08	83.09	8258	6/8/2015 14:56
83.16	83.16	83.105	83.105	3394	6/8/2015 14:57
83.22	83.25	83.17	83.17	10923	6/8/2015 14:58
83.28	83.28	83.21	83.24	8322	6/8/2015 14:59
83.22	83.28	83.22	83.27	3274	6/8/2015 15:00
83.24	83.2699	83.22	83.235	9177	6/8/2015 15:01
83.2	83.23	83.17	83.23	4100	6/8/2015 15:02
83.2021	83.2021	83.19	83.19	900	6/8/2015 15:03
83.1648	83.21	83.1648	83.21	7900	6/8/2015 15:04
83.12	83.175	83.12	83.175	1700	6/8/2015 15:05
83.14	83.147	83.12	83.12	4200	6/8/2015 15:06
83.19	83.19	83.13	83.14	7600	6/8/2015 15:07
83.14	83.19	83.13	83.18	4952	6/8/2015 15:08
83.13	83.18	83.13	83.14	4380	6/8/2015 15:09
83.12	83.15	83.12	83.15	2668	6/8/2015 15:10
83.13	83.135	83.12	83.12	3074	6/8/2015 15:11
83.1	83.145	83.1	83.14	4700	6/8/2015 15:12
83.11	83.11	83.1	83.1	3900	6/8/2015 15:13
83.14	83.1655	83.115	83.12	8476	6/8/2015 15:14
83.17	83.17	83.14	83.15	3078	6/8/2015 15:15
83.15	83.18	83.15	83.18	7486	6/8/2015 15:16
83.175	83.199	83.145	83.15	9643	6/8/2015 15:17
83.22	83.22	83.15	83.17	7300	6/8/2015 15:18
83.18	83.21	83.18	83.21	4200	6/8/2015 15:19
83.225	83.225	83.18	83.19	5984	6/8/2015 15:20
83.19	83.225	83.185	83.225	6718	6/8/2015 15:21
83.21	83.215	83.1875	83.19	6900	6/8/2015 15:22
83.21	83.225	83.21	83.21	4010	6/8/2015 15:23
83.12	83.215	83.12	83.215	11422	6/8/2015 15:24
83.13	83.14	83.095	83.12	10500	6/8/2015 15:25
83.115	83.14	83.1	83.14	9100	6/8/2015 15:26
83.15	83.16	83.11	83.13	6008	6/8/2015 15:27
83.13	83.16	83.13	83.145	6219	6/8/2015 15:28
83.13	83.14	83.12	83.135	20469	6/8/2015 15:29
83.1	83.14	83.1	83.13	10845	6/8/2015 15:30
83.15	83.16	83.105	83.11	22601	6/8/2015 15:31
83.21	83.21	83.16	83.16	11443	6/8/2015 15:32
83.19	83.23	83.185	83.2	10910	6/8/2015 15:33
83.22	83.23	83.19	83.21	7174	6/8/2015 15:34
83.17	83.24	83.162	83.23	7587	6/8/2015 15:35
83.16	83.17	83.13	83.17	12660	6/8/2015 15:36
83.105	83.14	83.1	83.14	4642	6/8/2015 15:37
83.14	83.14	83.11	83.11	16423	6/8/2015 15:38
83.145	83.1799	83.145	83.15	5840	6/8/2015 15:39
83.12	83.15	83.11	83.14	12921	6/8/2015 15:40
83.14	83.15	83.12	83.12	8855	6/8/2015 15:41
83.145	83.15	83.12	83.13	7757	6/8/2015 15:42
83.24	83.245	83.12	83.14	22388	6/8/2015 15:43
83.28	83.29	83.25	83.25	11309	6/8/2015 15:44
83.285	83.38	83.25	83.27	14412	6/8/2015 15:45
83.25	83.28	83.222	83.28	15780	6/8/2015 15:46
83.22	83.275	83.22	83.25	13594	6/8/2015 15:47
83.22	83.29	83.21	83.21	18389	6/8/2015 15:48
83.23	83.23	83.21	83.22	10754	6/8/2015 15:49
83.22	83.23	83.19	83.225	20441	6/8/2015 15:50
83.2	83.22	83.18	83.2199	19312	6/8/2015 15:51
83.19	83.2	83.18	83.2	13540	6/8/2015 15:52
83.17	83.2	83.16	83.1825	29584	6/8/2015 15:53
83.16	83.19	83.16	83.17	21443	6/8/2015 15:54
83.1	83.17	83.07	83.17	48384	6/8/2015 15:55
83.09	83.11	83.08	83.095	39259	6/8/2015 15:56
83.03	83.1	83.02	83.1	52838	6/8/2015 15:57
83.04	83.04	83	83.02	24338	6/8/2015 15:58
83.045	83.065	83.02	83.0375	31830	6/8/2015 15:59
82.99	83.06	82.97	83.045	99634	6/8/2015 16:00
83.88	83.94	83.84	83.84	1600	6/9/2015 9:30
84.23	84.26	83.875	83.92	40673	6/9/2015 9:31
84.5	84.5	84.21	84.23	25699	6/9/2015 9:32
84.48	84.55	84.41	84.51	15934	6/9/2015 9:33
84.3	84.44	83.88	84.44	41969	6/9/2015 9:34
84.2	84.29	84.09	84.2032	5625	6/9/2015 9:35
84.55	84.63	84.2	84.22	16971	6/9/2015 9:36
84.3645	84.7	84.33	84.61	15267	6/9/2015 9:37
84.56	84.56	84.33	84.375	32081	6/9/2015 9:38
84.6342	84.69	84.58	84.5801	13014	6/9/2015 9:39
84.5	84.69	84.5	84.63	12151	6/9/2015 9:40
84.45	84.64	84.45	84.56	12285	6/9/2015 9:41
84.53	84.53	84.39	84.467	3910	6/9/2015 9:42
84.51	84.51	84.31	84.49	13778	6/9/2015 9:43
84.44	84.61	84.41	84.59	8461	6/9/2015 9:44
84.5	84.61	84.44	84.44	8510	6/9/2015 9:45
84.42	84.6	84.42	84.53	7449	6/9/2015 9:46
84.42	84.46	84.4	84.445	4985	6/9/2015 9:47
84.46	84.46	84.35	84.44	6702	6/9/2015 9:48
84.505	84.554	84.43	84.47	7734	6/9/2015 9:49
84.51	84.53	84.465	84.525	3919	6/9/2015 9:50
84.555	84.64	84.52	84.53	33016	6/9/2015 9:51
84.45	84.6	84.42	84.58	11500	6/9/2015 9:52
84.46	84.5	84.37	84.48	6601	6/9/2015 9:53
84.4264	84.5	84.41	84.45	4138	6/9/2015 9:54
84.29	84.45	84.27	84.44	8035	6/9/2015 9:55
84.14	84.3	84.09	84.3	2600	6/9/2015 9:56
84.01	84.11	83.99	84.1	32991	6/9/2015 9:57
83.88	84	83.88	83.99	5316	6/9/2015 9:58
83.94	83.94	83.88	83.9	2600	6/9/2015 9:59
83.7	83.98	83.7	83.98	7535	6/9/2015 10:00
83.635	83.77	83.635	83.71	7227	6/9/2015 10:01
83.79	83.79	83.63	83.63	6012	6/9/2015 10:02
83.95	83.99	83.79	83.79	2900	6/9/2015 10:03
84.05	84.06	83.87	83.94	9055	6/9/2015 10:04
84.13	84.23	84.1	84.1	7411	6/9/2015 10:05
84.036	84.11	83.94	84.11	4700	6/9/2015 10:06
83.975	84.08	83.975	84.05	4321	6/9/2015 10:07
84	84	83.95	83.95	2500	6/9/2015 10:08
84.08	84.16	83.99	84.01	6432	6/9/2015 10:09
84.12	84.12	84.05	84.08	3400	6/9/2015 10:10
84.16	84.23	84.08	84.08	5256	6/9/2015 10:11
84.18	84.2	84.13	84.15	4070	6/9/2015 10:12
84.03	84.15	84.03	84.15	4972	6/9/2015 10:13
84.03	84.03	83.99	84.01	3360	6/9/2015 10:14
84.03	84.1	83.98	84.05	2700	6/9/2015 10:15
83.95	84.02	83.95	84.02	4227	6/9/2015 10:16
84.03	84.08	84.01	84.01	5083	6/9/2015 10:17
83.96	84.03	83.96	84.03	3400	6/9/2015 10:18
83.9	84	83.9	83.96	3750	6/9/2015 10:19
83.98	84.04	83.93	83.93	5100	6/9/2015 10:20
84.02	84.02	83.97	83.97	3000	6/9/2015 10:21
83.92	84	83.92	84	6715	6/9/2015 10:22
83.905	83.93	83.88	83.93	4613	6/9/2015 10:23
83.97	83.97	83.92	83.92	4300	6/9/2015 10:24
83.92	84.03	83.92	83.97	6100	6/9/2015 10:25
83.95	83.98	83.95	83.96	2467	6/9/2015 10:26
83.905	83.94	83.87	83.94	4416	6/9/2015 10:27
83.861	83.9199	83.84	83.9199	9383	6/9/2015 10:28
83.83	83.88	83.815	83.88	5122	6/9/2015 10:29
83.795	83.84	83.78	83.84	8320	6/9/2015 10:30
83.75	83.83	83.735	83.795	24190	6/9/2015 10:31
83.77	83.77	83.7	83.76	12801	6/9/2015 10:32
83.82	83.87	83.77	83.78	7000	6/9/2015 10:33
83.75	83.855	83.73	83.82	18071	6/9/2015 10:34
83.9	83.9	83.73	83.74	8067	6/9/2015 10:35
84.01	84.05	83.9	83.9	7426	6/9/2015 10:36
83.98	84.0347	83.98	84.02	28761	6/9/2015 10:37
83.96	84	83.96	83.99	5000	6/9/2015 10:38
83.97	84.02	83.97	83.99	9000	6/9/2015 10:39
83.98	84.02	83.95	83.96	12620	6/9/2015 10:40
83.99	84.02	83.97	83.97	8400	6/9/2015 10:41
84	84.04	83.99	84.02	13860	6/9/2015 10:42
84	84.005	83.97	84	5100	6/9/2015 10:43
83.93	84.02	83.93	83.99	8906	6/9/2015 10:44
83.9	83.93	83.89	83.93	2800	6/9/2015 10:45
83.9	83.93	83.83	83.9	7320	6/9/2015 10:46
83.92	83.94	83.88	83.88	4372	6/9/2015 10:47
83.92	83.94	83.91	83.92	5623	6/9/2015 10:48
83.87	83.94	83.85	83.94	4540	6/9/2015 10:49
83.87	83.9	83.84	83.87	4100	6/9/2015 10:50
83.88	83.88	83.83	83.85	4481	6/9/2015 10:51
83.87	83.89	83.85	83.8753	3844	6/9/2015 10:52
83.92	83.9329	83.865	83.87	3358	6/9/2015 10:53
83.87	83.91	83.85	83.91	3982	6/9/2015 10:54
83.78	83.895	83.78	83.87	6880	6/9/2015 10:55
83.79	83.81	83.76	83.77	25590	6/9/2015 10:56
83.76	83.79	83.75	83.79	4625	6/9/2015 10:57
83.8	83.84	83.77	83.77	2930	6/9/2015 10:58
83.797	83.89	83.78	83.81	13497	6/9/2015 10:59
83.84	83.84	83.79	83.79	4700	6/9/2015 11:00
83.88	83.88	83.835	83.85	14210	6/9/2015 11:01
83.81	83.89	83.81	83.875	11810	6/9/2015 11:02
83.81	83.84	83.8	83.81	7561	6/9/2015 11:03
83.87	83.89	83.82	83.82	10300	6/9/2015 11:04
83.92	83.92	83.87	83.88	6262	6/9/2015 11:05
83.94	83.98	83.91	83.92	8074	6/9/2015 11:06
83.9547	83.99	83.95	83.95	8277	6/9/2015 11:07
83.92	83.99	83.92	83.97	4000	6/9/2015 11:08
84	84.01	83.91	83.93	7710	6/9/2015 11:09
84.01	84.01	83.93	84.01	6442	6/9/2015 11:10
84.06	84.06	84.01	84.015	3900	6/9/2015 11:11
84.07	84.08	84.0501	84.0501	4787	6/9/2015 11:12
84.04	84.06	84.02	84.06	3669	6/9/2015 11:13
84	84.06	84	84.05	1850	6/9/2015 11:14
83.98	83.995	83.94	83.995	6617	6/9/2015 11:15
83.94	83.98	83.93	83.98	2100	6/9/2015 11:16
83.89	83.94	83.89	83.93	2200	6/9/2015 11:17
83.855	83.88	83.81	83.88	5580	6/9/2015 11:18
83.82	83.88	83.82	83.84	2200	6/9/2015 11:19
83.9399	83.9399	83.82	83.82	2500	6/9/2015 11:20
83.97	83.97	83.93	83.93	2800	6/9/2015 11:21
83.88	83.9725	83.88	83.97	5290	6/9/2015 11:22
83.9	83.915	83.89	83.89	2000	6/9/2015 11:23
83.88	83.935	83.84	83.9	6181	6/9/2015 11:24
83.86	83.86	83.84	83.85	1528	6/9/2015 11:25
83.91	83.9198	83.88	83.88	1313	6/9/2015 11:26
83.8601	83.91	83.85	83.9	4061	6/9/2015 11:27
83.85	83.89	83.85	83.88	2400	6/9/2015 11:28
83.79	83.865	83.78	83.86	4200	6/9/2015 11:29
83.78	83.79	83.74	83.79	3700	6/9/2015 11:30
83.92	83.92	83.79	83.79	3800	6/9/2015 11:31
83.98	83.98	83.9	83.91	3230	6/9/2015 11:32
84.03	84.03	84	84	1400	6/9/2015 11:33
84.07	84.1	84.04	84.04	3500	6/9/2015 11:34
84.03	84.08	84.02	84.08	4000	6/9/2015 11:35
84.03	84.03	84.01	84.03	2300	6/9/2015 11:36
84.05	84.05	84.03	84.03	1300	6/9/2015 11:37
84.065	84.065	84.04	84.04	1918	6/9/2015 11:38
84.1125	84.12	84.07	84.07	4200	6/9/2015 11:39
84.12	84.12	84.08	84.09	2610	6/9/2015 11:40
84.12	84.17	84.12	84.13	3500	6/9/2015 11:41
84.14	84.15	84.12	84.12	2608	6/9/2015 11:42
84.17	84.18	84.15	84.15	3470	6/9/2015 11:43
84.14	84.24	84.14	84.17	9450	6/9/2015 11:44
84.05	84.1395	84.05	84.13	2600	6/9/2015 11:45
84.1	84.1	84.07	84.07	3150	6/9/2015 11:46
84.08	84.08	84.06	84.08	2700	6/9/2015 11:47
84.09	84.09	84.075	84.08	1580	6/9/2015 11:48
84.07	84.12	84.07	84.1	3600	6/9/2015 11:49
84.03	84.07	84	84.07	4186	6/9/2015 11:50
84.04	84.04	84	84.04	2100	6/9/2015 11:51
84.01	84.02	83.99	84.02	2200	6/9/2015 11:52
83.99	84.01	83.99	84.01	1000	6/9/2015 11:53
83.95	83.98	83.93	83.98	3900	6/9/2015 11:54
83.96	83.98	83.96	83.965	2400	6/9/2015 11:55
83.94	83.95	83.91	83.94	3833	6/9/2015 11:56
83.99	83.99	83.945	83.95	3100	6/9/2015 11:57
83.95	83.98	83.945	83.98	2200	6/9/2015 11:58
84.01	84.01	83.97	83.97	2500	6/9/2015 11:59
84	84.0025	83.955	84	4100	6/9/2015 12:00
84.01	84.03	83.99	84	3100	6/9/2015 12:01
84.005	84.03	83.94	84	9714	6/9/2015 12:02
83.97	84.04	83.96	84.01	3300	6/9/2015 12:03
84.02	84.02	83.97	83.97	2800	6/9/2015 12:04
84.03	84.03	83.99	84.01	2400	6/9/2015 12:05
83.95	84.03	83.95	84.03	3301	6/9/2015 12:06
83.98	83.99	83.9235	83.94	3318	6/9/2015 12:07
84.05	84.08	83.99	83.99	4509	6/9/2015 12:08
84.06	84.09	84.05	84.05	2319	6/9/2015 12:09
84.02	84.02	83.98	84.02	3050	6/9/2015 12:10
83.97	84.04	83.97	84.02	3950	6/9/2015 12:11
83.85	83.96	83.85	83.96	2300	6/9/2015 12:12
83.9132	83.9132	83.84	83.84	5164	6/9/2015 12:13
83.9	83.94	83.9	83.92	2028	6/9/2015 12:14
83.82	83.92	83.82	83.91	26800	6/9/2015 12:15
83.84	83.85	83.83	83.84	1500	6/9/2015 12:16
83.85	83.85	83.78	83.82	4700	6/9/2015 12:17
83.79	83.86	83.79	83.86	2500	6/9/2015 12:18
83.82	83.82	83.78	83.78	2800	6/9/2015 12:20
83.84	83.88	83.83	83.83	3400	6/9/2015 12:21
83.83	83.85	83.82	83.85	2500	6/9/2015 12:23
83.79	83.84	83.77	83.84	4420	6/9/2015 12:24
83.8143	83.8143	83.79	83.79	3500	6/9/2015 12:25
83.8	83.82	83.8	83.82	2100	6/9/2015 12:26
83.82	83.82	83.81	83.81	1100	6/9/2015 12:27
83.8	83.8	83.76	83.8	2700	6/9/2015 12:28
83.76	83.82	83.76	83.81	3198	6/9/2015 12:29
83.84	83.85	83.78	83.78	5221	6/9/2015 12:30
83.8	83.84	83.79	83.82	5500	6/9/2015 12:31
83.82	83.83	83.8	83.81	2200	6/9/2015 12:32
83.83	83.87	83.8235	83.84	3915	6/9/2015 12:33
83.83	83.84	83.8	83.83	4050	6/9/2015 12:34
83.81	83.83	83.81	83.82	2003	6/9/2015 12:35
83.8	83.81	83.78	83.81	3800	6/9/2015 12:36
83.78	83.815	83.76	83.8	4995	6/9/2015 12:37
83.8	83.8	83.755	83.77	4827	6/9/2015 12:38
83.755	83.81	83.74	83.81	6699	6/9/2015 12:39
83.75	83.77	83.745	83.755	4201	6/9/2015 12:40
83.72	83.74	83.72	83.74	3107	6/9/2015 12:41
83.72	83.74	83.72	83.73	5866	6/9/2015 12:42
83.74	83.74	83.7	83.7	3359	6/9/2015 12:43
83.7364	83.7364	83.73	83.73	700	6/9/2015 12:44
83.77	83.77	83.73	83.73	1600	6/9/2015 12:45
83.72	83.76	83.72	83.76	3431	6/9/2015 12:46
83.67	83.72	83.67	83.71	1100	6/9/2015 12:47
83.64	83.68	83.64	83.68	4420	6/9/2015 12:48
83.66	83.6657	83.6598	83.6598	428	6/9/2015 12:49
83.66	83.68	83.66	83.67	2811	6/9/2015 12:50
83.67	83.67	83.65	83.65	1200	6/9/2015 12:51
83.64	83.67	83.62	83.67	2089	6/9/2015 12:52
83.67	83.68	83.64	83.64	5241	6/9/2015 12:53
83.69	83.69	83.678	83.678	2600	6/9/2015 12:54
83.68	83.68	83.68	83.68	100	6/9/2015 12:55
83.69	83.69	83.69	83.69	1900	6/9/2015 12:56
83.765	83.765	83.69	83.69	5495	6/9/2015 12:57
83.7	83.75	83.7	83.75	2832	6/9/2015 12:58
83.7	83.7	83.68	83.69	1300	6/9/2015 12:59
83.75	83.75	83.71	83.71	5438	6/9/2015 13:00
83.79	83.8	83.75	83.75	8000	6/9/2015 13:01
83.76	83.795	83.76	83.795	4467	6/9/2015 13:02
83.81	83.81	83.77	83.77	2445	6/9/2015 13:03
83.75	83.82	83.75	83.82	5404	6/9/2015 13:04
83.755	83.78	83.74	83.7568	4226	6/9/2015 13:05
83.78	83.79	83.75	83.75	2300	6/9/2015 13:06
83.83	83.85	83.79	83.79	8673	6/9/2015 13:07
83.905	83.905	83.82	83.83	5677	6/9/2015 13:08
83.89	83.905	83.89	83.905	2300	6/9/2015 13:09
83.925	83.925	83.875	83.88	5500	6/9/2015 13:10
83.83	83.925	83.83	83.925	11910	6/9/2015 13:11
83.76	83.84	83.71	83.82	18843	6/9/2015 13:12
83.8	83.81	83.77	83.77	4839	6/9/2015 13:13
83.82	83.82	83.8	83.8	500	6/9/2015 13:14
83.84	83.84	83.82	83.82	2150	6/9/2015 13:15
83.85	83.85	83.83	83.84	3007	6/9/2015 13:16
83.86	83.86	83.8404	83.8599	6700	6/9/2015 13:17
83.86	83.86	83.85	83.86	1200	6/9/2015 13:18
83.86	83.88	83.85	83.87	2700	6/9/2015 13:19
83.88	83.88	83.85	83.85	3500	6/9/2015 13:20
83.9	83.9	83.88	83.9	1600	6/9/2015 13:21
83.9	83.92	83.89	83.895	3400	6/9/2015 13:22
83.88	83.9	83.84	83.9	6180	6/9/2015 13:23
83.89	83.9	83.86	83.8854	1772	6/9/2015 13:24
83.85	83.88	83.84	83.88	2100	6/9/2015 13:25
83.91	83.91	83.85	83.85	3975	6/9/2015 13:26
83.93	83.93	83.92	83.92	520	6/9/2015 13:27
83.957	83.96	83.957	83.96	300	6/9/2015 13:28
83.93	83.96	83.91	83.95	4100	6/9/2015 13:29
83.97	83.97	83.9399	83.9399	1119	6/9/2015 13:30
83.96	83.98	83.96	83.98	1400	6/9/2015 13:31
83.95	83.975	83.95	83.955	2400	6/9/2015 13:32
83.95	83.95	83.91	83.94	4816	6/9/2015 13:33
83.98	84	83.95	83.96	8840	6/9/2015 13:34
84.0201	84.06	83.97	83.97	4830	6/9/2015 13:35
84.02	84.03	84.01	84.02	4277	6/9/2015 13:36
83.95	84.02	83.93	84.02	8146	6/9/2015 13:37
83.92	83.956	83.92	83.956	3270	6/9/2015 13:38
83.91	83.92	83.91	83.92	3063	6/9/2015 13:39
83.9	83.91	83.88	83.91	3450	6/9/2015 13:40
83.89	83.9	83.89	83.9	2400	6/9/2015 13:41
83.84	83.89	83.83	83.89	9019	6/9/2015 13:42
83.81	83.84	83.81	83.84	5200	6/9/2015 13:43
83.8	83.83	83.8	83.83	1000	6/9/2015 13:44
83.77	83.81	83.765	83.8	2100	6/9/2015 13:45
83.74	83.77	83.74	83.77	2700	6/9/2015 13:46
83.74	83.7899	83.74	83.76	3624	6/9/2015 13:47
83.7	83.75	83.7	83.75	2100	6/9/2015 13:48
83.7	83.7	83.69	83.69	400	6/9/2015 13:49
83.7	83.73	83.7	83.7	4220	6/9/2015 13:50
83.73	83.73	83.7	83.71	1638	6/9/2015 13:51
83.73	83.76	83.73	83.73	4639	6/9/2015 13:52
83.66	83.73	83.66	83.73	4600	6/9/2015 13:53
83.65	83.67	83.64	83.65	2744	6/9/2015 13:54
83.6888	83.69	83.66	83.66	1710	6/9/2015 13:55
83.68	83.7	83.67	83.69	1900	6/9/2015 13:56
83.66	83.67	83.65	83.67	2522	6/9/2015 13:57
83.66	83.66	83.65	83.65	964	6/9/2015 13:58
83.71	83.715	83.67	83.67	5400	6/9/2015 13:59
83.67	83.71	83.66	83.71	2992	6/9/2015 14:00
83.73	83.73	83.67	83.67	3800	6/9/2015 14:01
83.74	83.74	83.72	83.72	1882	6/9/2015 14:02
83.77	83.77	83.76	83.76	1400	6/9/2015 14:03
83.81	83.82	83.77	83.77	7739	6/9/2015 14:04
83.75	83.81	83.75	83.81	4230	6/9/2015 14:05
83.745	83.75	83.73	83.75	3600	6/9/2015 14:06
83.78	83.78	83.73	83.74	4616	6/9/2015 14:07
83.79	83.79	83.775	83.78	2400	6/9/2015 14:08
83.84	83.84	83.79	83.79	4200	6/9/2015 14:09
83.89	83.9	83.84	83.84	4659	6/9/2015 14:10
83.87	83.885	83.86	83.88	4299	6/9/2015 14:11
83.88	83.89	83.87	83.88	2250	6/9/2015 14:12
83.85	83.88	83.85	83.88	3406	6/9/2015 14:13
83.79	83.8529	83.79	83.8529	3746	6/9/2015 14:14
83.8	83.8	83.79	83.8	1085	6/9/2015 14:15
83.8	83.81	83.77	83.805	3100	6/9/2015 14:16
83.74	83.78	83.72	83.78	2562	6/9/2015 14:17
83.75	83.76	83.73	83.73	1300	6/9/2015 14:18
83.78	83.8	83.76	83.76	3400	6/9/2015 14:19
83.85	83.85	83.76	83.78	2700	6/9/2015 14:20
83.82	83.84	83.82	83.84	1000	6/9/2015 14:21
83.79	83.8	83.77	83.8	2200	6/9/2015 14:22
83.79	83.8	83.79	83.8	400	6/9/2015 14:23
83.7836	83.795	83.78	83.79	1509	6/9/2015 14:24
83.78	83.79	83.78	83.79	2250	6/9/2015 14:25
83.82	83.82	83.785	83.785	2144	6/9/2015 14:26
83.81	83.84	83.8	83.83	5949	6/9/2015 14:27
83.81	83.82	83.77	83.8	2261	6/9/2015 14:28
83.75	83.8	83.75	83.79	2211	6/9/2015 14:29
83.76	83.76	83.74	83.75	1100	6/9/2015 14:30
83.82	83.835	83.77	83.77	4905	6/9/2015 14:31
83.84	83.84	83.82	83.82	400	6/9/2015 14:32
83.76	83.835	83.76	83.83	2800	6/9/2015 14:33
83.75	83.77	83.75	83.75	4420	6/9/2015 14:34
83.7	83.76	83.7	83.75	4500	6/9/2015 14:35
83.65	83.68	83.65	83.68	2700	6/9/2015 14:36
83.68	83.68	83.65	83.67	5567	6/9/2015 14:37
83.68	83.69	83.68	83.69	2100	6/9/2015 14:38
83.74	83.74	83.68	83.68	2100	6/9/2015 14:39
83.8	83.8	83.74	83.74	3100	6/9/2015 14:40
83.78	83.82	83.78	83.82	3272	6/9/2015 14:41
83.78	83.83	83.78	83.79	3768	6/9/2015 14:42
83.82	83.82	83.78	83.79	1903	6/9/2015 14:43
83.8	83.84	83.8	83.82	3035	6/9/2015 14:44
83.74	83.79	83.74	83.786	2275	6/9/2015 14:45
83.77	83.77	83.73	83.74	3203	6/9/2015 14:46
83.76	83.78	83.76	83.78	4097	6/9/2015 14:47
83.76	83.78	83.75	83.75	3069	6/9/2015 14:48
83.77	83.775	83.76	83.76	1200	6/9/2015 14:49
83.83	83.83	83.76	83.77	3200	6/9/2015 14:50
83.78	83.82	83.78	83.82	3124	6/9/2015 14:51
83.79	83.79	83.77	83.77	2700	6/9/2015 14:52
83.77	83.79	83.77	83.79	2100	6/9/2015 14:53
83.69	83.78	83.68	83.77	5942	6/9/2015 14:54
83.68	83.71	83.66	83.69	4833	6/9/2015 14:55
83.67	83.69	83.67	83.69	2216	6/9/2015 14:56
83.69	83.7	83.67	83.67	4100	6/9/2015 14:57
83.69	83.71	83.68	83.69	3550	6/9/2015 14:58
83.73	83.74	83.675	83.69	3040	6/9/2015 14:59
83.69	83.71	83.69	83.71	5163	6/9/2015 15:00
83.7	83.7	83.65	83.68	3700	6/9/2015 15:01
83.68	83.7031	83.675	83.7	4362	6/9/2015 15:02
83.68	83.69	83.655	83.69	6600	6/9/2015 15:03
83.73	83.73	83.69	83.69	1822	6/9/2015 15:04
83.66	83.7256	83.66	83.725	5700	6/9/2015 15:05
83.67	83.67	83.65	83.66	1805	6/9/2015 15:06
83.665	83.67	83.63	83.67	4900	6/9/2015 15:07
83.67	83.68	83.67	83.67	1434	6/9/2015 15:08
83.6	83.68	83.56	83.68	9860	6/9/2015 15:09
83.64	83.66	83.59	83.593	4200	6/9/2015 15:10
83.58	83.64	83.58	83.64	1800	6/9/2015 15:11
83.62	83.62	83.57	83.58	5100	6/9/2015 15:12
83.59	83.625	83.59	83.62	3427	6/9/2015 15:13
83.57	83.59	83.565	83.59	5400	6/9/2015 15:14
83.57	83.59	83.565	83.57	5481	6/9/2015 15:15
83.5975	83.62	83.55	83.56	5945	6/9/2015 15:16
83.6	83.62	83.585	83.61	7268	6/9/2015 15:17
83.545	83.6	83.54	83.6	5459	6/9/2015 15:18
83.55	83.58	83.54	83.56	6288	6/9/2015 15:19
83.46	83.54	83.46	83.54	8969	6/9/2015 15:20
83.44	83.47	83.44	83.47	6142	6/9/2015 15:21
83.51	83.523	83.45	83.45	9803	6/9/2015 15:22
83.46	83.51	83.46	83.51	4900	6/9/2015 15:23
83.42	83.45	83.42	83.45	5000	6/9/2015 15:24
83.46	83.46	83.4101	83.43	5633	6/9/2015 15:25
83.39	83.46	83.38	83.46	8343	6/9/2015 15:26
83.38	83.399	83.38	83.399	3529	6/9/2015 15:27
83.37	83.3999	83.35	83.38	11404	6/9/2015 15:28
83.35	83.37	83.34	83.37	7100	6/9/2015 15:29
83.38	83.39	83.36	83.36	6525	6/9/2015 15:30
83.36	83.41	83.36	83.38	7182	6/9/2015 15:31
83.38	83.39	83.35	83.36	9360	6/9/2015 15:32
83.355	83.38	83.34	83.38	6937	6/9/2015 15:33
83.36	83.375	83.35	83.36	11707	6/9/2015 15:34
83.2765	83.36	83.26	83.36	15757	6/9/2015 15:35
83.31	83.31	83.28	83.28	10759	6/9/2015 15:36
83.3	83.325	83.29	83.31	9495	6/9/2015 15:37
83.3	83.31	83.29	83.3	9420	6/9/2015 15:38
83.29	83.31	83.28	83.31	12097	6/9/2015 15:39
83.27	83.28	83.27	83.28	10443	6/9/2015 15:40
83.26	83.27	83.26	83.265	10231	6/9/2015 15:41
83.21	83.26	83.21	83.26	15849	6/9/2015 15:42
83.16	83.225	83.16	83.22	11504	6/9/2015 15:43
83.1	83.16	83.095	83.16	19434	6/9/2015 15:44
83.12	83.13	83.1	83.1	21703	6/9/2015 15:45
83.2	83.2	83.11	83.12	23143	6/9/2015 15:46
83.175	83.21	83.17	83.2	17286	6/9/2015 15:47
83.24	83.25	83.14	83.17	31617	6/9/2015 15:48
83.25	83.26	83.24	83.25	18807	6/9/2015 15:49
83.22	83.26	83.21	83.25	33046	6/9/2015 15:50
83.27	83.28	83.2	83.22	36886	6/9/2015 15:51
83.31	83.32	83.27	83.28	19394	6/9/2015 15:52
83.32	83.36	83.31	83.32	40666	6/9/2015 15:53
83.34	83.36	83.32	83.32	15028	6/9/2015 15:54
83.34	83.35	83.285	83.34	38728	6/9/2015 15:55
83.24	83.36	83.24	83.34	32542	6/9/2015 15:56
83.25	83.27	83.24	83.25	20755	6/9/2015 15:57
83.23	83.25	83.21	83.24	29668	6/9/2015 15:58
83.2	83.24	83.2	83.23	19678	6/9/2015 15:59
83.19	83.23	83.14	83.215	81141	6/9/2015 16:00
84.66	84.68	84.52	84.55	29364	6/10/2015 9:31
84.19	84.72	84.19	84.67	10185	6/10/2015 9:32
84.19	84.3499	84.15	84.17	6084	6/10/2015 9:33
84.27	84.35	84.18	84.19	6461	6/10/2015 9:34
84.25	84.34	84.11	84.22	13168	6/10/2015 9:35
84.26	84.35	84.22	84.3	12136	6/10/2015 9:36
83.81	84.24	83.81	84.2	8047	6/10/2015 9:37
84	84.11	83.85	83.93	9100	6/10/2015 9:38
84.04	84.11	83.99	84.075	9303	6/10/2015 9:39
84.15	84.22	84.0499	84.0499	10549	6/10/2015 9:40
84.31	84.35	84.15	84.17	13560	6/10/2015 9:41
84.22	84.38	84.2	84.35	14593	6/10/2015 9:42
84.11	84.23	84.11	84.2	4105	6/10/2015 9:43
84.066	84.11	83.98	84.11	7575	6/10/2015 9:44
84.08	84.11	84.01	84.08	4338	6/10/2015 9:45
83.99	84.11	83.99	84.08	8153	6/10/2015 9:46
83.87	83.97	83.86	83.97	3600	6/10/2015 9:47
83.98	83.98	83.89	83.89	3370	6/10/2015 9:48
83.99	84.07	83.99	84.05	1300	6/10/2015 9:49
84.12	84.12	84	84.0049	2377	6/10/2015 9:50
84.2	84.2	84.15	84.15	2000	6/10/2015 9:51
84.215	84.25	84.19	84.19	6697	6/10/2015 9:52
84.13	84.2	84.1	84.18	3030	6/10/2015 9:53
84.19	84.23	84.13	84.16	4490	6/10/2015 9:54
84.21	84.28	84.21	84.23	8936	6/10/2015 9:55
84.16	84.26	84.16	84.22	1600	6/10/2015 9:56
84.11	84.16	84.02	84.16	6252	6/10/2015 9:57
84.02	84.09	84.02	84.09	1800	6/10/2015 9:58
84.06	84.07	84	84.0647	3215	6/10/2015 9:59
84.0208	84.09	84.02	84.09	1964	6/10/2015 10:00
84.05	84.0698	84	84.03	2400	6/10/2015 10:01
84.06	84.09	83.9901	84.03	4500	6/10/2015 10:02
84.09	84.11	84.05	84.05	2000	6/10/2015 10:03
83.99	84.1	83.94	84.099	4760	6/10/2015 10:04
83.99	84.03	83.98	84.03	1340	6/10/2015 10:05
84.1	84.12	84.01	84.01	4125	6/10/2015 10:06
84.14	84.16	84.11	84.11	1119	6/10/2015 10:07
84.12	84.15	84.08	84.15	3898	6/10/2015 10:08
84.17	84.2	84.13	84.13	1500	6/10/2015 10:09
84.16	84.22	84.14	84.22	1310	6/10/2015 10:10
84.16	84.16	84.09	84.15	1100	6/10/2015 10:11
84.06	84.14	84.06	84.14	3848	6/10/2015 10:12
84.08	84.12	84.07	84.09	4300	6/10/2015 10:13
84.12	84.12	84.0609	84.08	1431	6/10/2015 10:14
84.19	84.19	84.075	84.09	34285	6/10/2015 10:15
84.13	84.21	84.12	84.2	4651	6/10/2015 10:16
84.1	84.19	84.1	84.14	1600	6/10/2015 10:17
84.13	84.13	84.04	84.1	10213	6/10/2015 10:18
84.14	84.15	84.11	84.129	2600	6/10/2015 10:19
84.09	84.17	84.09	84.15	2708	6/10/2015 10:20
83.98	84.11	83.9	84.08	7524	6/10/2015 10:21
84.01	84.0599	83.98	83.99	4439	6/10/2015 10:22
84.04	84.1	84.025	84.04	3603	6/10/2015 10:23
84.06	84.1	84.05	84.05	5500	6/10/2015 10:24
84.02	84.06	84.02	84.06	5540	6/10/2015 10:25
83.919	84.02	83.83	84.01	10831	6/10/2015 10:26
83.9699	83.9699	83.88	83.92	3500	6/10/2015 10:27
83.94	83.96	83.94	83.94	800	6/10/2015 10:28
84	84	83.94	83.94	900	6/10/2015 10:29
84.14	84.15	84.01	84.01	4550	6/10/2015 10:30
84.27	84.28	84.17	84.17	8106	6/10/2015 10:31
84.28	84.29	84.21	84.23	6250	6/10/2015 10:32
84.33	84.35	84.27	84.285	3990	6/10/2015 10:33
84.39	84.4	84.34	84.34	8211	6/10/2015 10:34
84.45	84.52	84.38	84.39	7328	6/10/2015 10:35
84.55	84.57	84.43	84.4738	22072	6/10/2015 10:36
84.53	84.58	84.52	84.55	1894	6/10/2015 10:37
84.48	84.54	84.48	84.53	5934	6/10/2015 10:38
84.36	84.49	84.36	84.49	3988	6/10/2015 10:39
84.21	84.39	84.21	84.39	10220	6/10/2015 10:40
84.2	84.23	84.15	84.19	3200	6/10/2015 10:41
84.16	84.2	84.12	84.19	3090	6/10/2015 10:42
84.25	84.25	84.15	84.15	3828	6/10/2015 10:43
84.32	84.33	84.32	84.33	200	6/10/2015 10:44
84.36	84.37	84.3	84.337	2278	6/10/2015 10:45
84.23	84.34	84.23	84.33	2930	6/10/2015 10:46
84.14	84.25	84.12	84.25	2686	6/10/2015 10:47
84.19	84.19	84.13	84.15	2900	6/10/2015 10:48
84.23	84.24	84.2027	84.2027	2447	6/10/2015 10:49
84.18	84.23	84.15	84.22	3444	6/10/2015 10:50
84.1	84.17	84.1	84.17	1600	6/10/2015 10:51
84.18	84.18	84.12	84.12	1900	6/10/2015 10:52
84.1815	84.19	84.17	84.19	700	6/10/2015 10:53
84.12	84.2	84.1	84.17	5411	6/10/2015 10:54
84.18	84.2	84.17	84.19	3735	6/10/2015 10:55
84.225	84.23	84.1875	84.19	6869	6/10/2015 10:56
84.26	84.28	84.21	84.21	11400	6/10/2015 10:57
84.3199	84.32	84.23	84.26	8879	6/10/2015 10:58
84.35	84.35	84.33	84.33	1995	6/10/2015 10:59
84.26	84.33	84.24	84.33	4123	6/10/2015 11:00
84.29	84.3304	84.26	84.32	8377	6/10/2015 11:01
84.4	84.41	84.27	84.27	8634	6/10/2015 11:02
84.355	84.41	84.34	84.41	4800	6/10/2015 11:03
84.34	84.34	84.34	84.34	100	6/10/2015 11:04
84.3	84.35	84.27	84.34	23363	6/10/2015 11:05
84.38	84.39	84.3	84.3	7475	6/10/2015 11:06
84.39	84.39	84.34	84.37	2300	6/10/2015 11:07
84.39	84.42	84.38	84.39	7994	6/10/2015 11:08
84.3	84.41	84.3	84.41	2862	6/10/2015 11:09
84.2501	84.28	84.2501	84.28	900	6/10/2015 11:10
84.247	84.28	84.24	84.28	3800	6/10/2015 11:11
84.28	84.28	84.24	84.25	1302	6/10/2015 11:12
84.3	84.3	84.26	84.2735	2000	6/10/2015 11:13
84.55	84.55	84.35	84.35	23842	6/10/2015 11:14
84.54	84.61	84.48	84.54	8300	6/10/2015 11:15
84.46	84.5345	84.45	84.53	2565	6/10/2015 11:16
84.53	84.58	84.44	84.44	6344	6/10/2015 11:17
84.53	84.57	84.5	84.51	2496	6/10/2015 11:18
84.45	84.51	84.42	84.5	2600	6/10/2015 11:19
84.42	84.42	84.41	84.42	400	6/10/2015 11:20
84.37	84.4	84.37	84.4	1000	6/10/2015 11:21
84.38	84.4	84.3	84.37	3282	6/10/2015 11:22
84.34	84.4	84.34	84.35	1700	6/10/2015 11:23
84.34	84.34	84.2701	84.33	3525	6/10/2015 11:24
84.3299	84.34	84.3101	84.3101	3549	6/10/2015 11:25
84.26	84.33	84.26	84.33	1100	6/10/2015 11:26
84.26	84.2803	84.25	84.2803	1223	6/10/2015 11:27
84.23	84.27	84.21	84.27	6156	6/10/2015 11:28
84.18	84.212	84.14	84.212	7499	6/10/2015 11:29
84.16	84.2	84.15	84.17	2324	6/10/2015 11:30
84.18	84.18	84.15	84.17	4975	6/10/2015 11:31
84.16	84.24	84.16	84.22	3179	6/10/2015 11:32
84.1301	84.16	84.13	84.15	1800	6/10/2015 11:33
84.165	84.165	84.13	84.145	4366	6/10/2015 11:34
84.1301	84.17	84.13	84.17	6000	6/10/2015 11:35
84.17	84.18	84.1301	84.15	1900	6/10/2015 11:36
84.16	84.21	84.16	84.18	3725	6/10/2015 11:37
84.12	84.165	84.11	84.16	4508	6/10/2015 11:38
84.12	84.14	84.1	84.11	2406	6/10/2015 11:39
84.08	84.11	84.07	84.11	4987	6/10/2015 11:40
84.15	84.15	84.13	84.13	600	6/10/2015 11:41
84.13	84.14	84.0901	84.14	2500	6/10/2015 11:42
84.12	84.14	84.11	84.14	1460	6/10/2015 11:43
84.08	84.13	84.08	84.13	2070	6/10/2015 11:44
84.15	84.16	84.08	84.08	3400	6/10/2015 11:45
84.14	84.17	84.12	84.16	600	6/10/2015 11:46
84.13	84.16	84.12	84.12	1000	6/10/2015 11:47
84.12	84.14	84.1	84.12	3295	6/10/2015 11:48
84.07	84.102	84.07	84.1	1800	6/10/2015 11:49
84.05	84.09	84.05	84.09	621	6/10/2015 11:50
84.01	84.06	84.01	84.05	1900	6/10/2015 11:51
84.06	84.07	84.01	84.01	4202	6/10/2015 11:52
84.02	84.05	84.01	84.05	800	6/10/2015 11:53
84.05	84.06	84.04	84.06	1403	6/10/2015 11:54
84.13	84.13	84.05	84.06	1600	6/10/2015 11:55
84.16	84.16	84.15	84.15	300	6/10/2015 11:56
84.11	84.14	84.1	84.14	2988	6/10/2015 11:57
84.145	84.145	84.11	84.11	600	6/10/2015 11:58
84.14	84.18	84.14	84.18	400	6/10/2015 11:59
84.1491	84.1752	84.1491	84.15	956	6/10/2015 12:00
84.1459	84.1594	84.13	84.15	1718	6/10/2015 12:01
84.1	84.16	84.1	84.15	1500	6/10/2015 12:02
84.08	84.11	84.05	84.1	3718	6/10/2015 12:03
84.07	84.08	84.07	84.08	800	6/10/2015 12:04
84.11	84.12	84.05	84.07	1600	6/10/2015 12:05
84.13	84.15	84.11	84.11	1688	6/10/2015 12:06
84.15	84.15	84.14	84.15	500	6/10/2015 12:07
84.13	84.21	84.13	84.19	3000	6/10/2015 12:08
84.08	84.13	84.08	84.13	8963	6/10/2015 12:09
84.1568	84.1568	84.09	84.09	3338	6/10/2015 12:10
84.19	84.19	84.1301	84.15	2375	6/10/2015 12:11
84.16	84.2	84.16	84.2	2369	6/10/2015 12:12
84.24	84.24	84.21	84.21	2500	6/10/2015 12:14
84.23	84.23	84.1901	84.22	1500	6/10/2015 12:15
84.24	84.24	84.23	84.23	200	6/10/2015 12:16
84.25	84.26	84.23	84.24	1922	6/10/2015 12:17
84.235	84.265	84.23	84.24	7048	6/10/2015 12:18
84.26	84.2899	84.24	84.24	2957	6/10/2015 12:19
84.26	84.28	84.23	84.28	1742	6/10/2015 12:20
84.27	84.3	84.27	84.28	2604	6/10/2015 12:21
84.26	84.28	84.26	84.28	1237	6/10/2015 12:22
84.26	84.27	84.25	84.27	1202	6/10/2015 12:23
84.25	84.27	84.23	84.26	2098	6/10/2015 12:24
84.28	84.29	84.24	84.24	6600	6/10/2015 12:25
84.31	84.33	84.25	84.27	3247	6/10/2015 12:26
84.35	84.35	84.31	84.33	1600	6/10/2015 12:27
84.32	84.35	84.31	84.35	1600	6/10/2015 12:28
84.29	84.33	84.28	84.32	2361	6/10/2015 12:29
84.2701	84.29	84.26	84.2801	1922	6/10/2015 12:30
84.28	84.3	84.28	84.29	2318	6/10/2015 12:31
84.31	84.34	84.27	84.27	3800	6/10/2015 12:32
84.32	84.33	84.31	84.33	1100	6/10/2015 12:33
84.33	84.33	84.32	84.32	903	6/10/2015 12:34
84.31	84.3428	84.31	84.3428	4094	6/10/2015 12:35
84.3	84.3	84.28	84.29	3534	6/10/2015 12:36
84.3	84.33	84.3	84.33	434	6/10/2015 12:37
84.33	84.35	84.33	84.34	1400	6/10/2015 12:38
84.31	84.33	84.305	84.32	3800	6/10/2015 12:39
84.35	84.35	84.32	84.33	9320	6/10/2015 12:40
84.34	84.35	84.3254	84.34	3000	6/10/2015 12:41
84.34	84.35	84.33	84.33	1100	6/10/2015 12:42
84.33	84.33	84.33	84.33	200	6/10/2015 12:43
84.33	84.33	84.33	84.33	1300	6/10/2015 12:44
84.33	84.33	84.3	84.32	1601	6/10/2015 12:45
84.37	84.37	84.32	84.32	2905	6/10/2015 12:46
84.37	84.37	84.34	84.34	900	6/10/2015 12:47
84.33	84.37	84.32	84.3699	3068	6/10/2015 12:48
84.38	84.38	84.32	84.32	1400	6/10/2015 12:49
84.39	84.4	84.39	84.39	6207	6/10/2015 12:50
84.4	84.41	84.39	84.405	1700	6/10/2015 12:51
84.41	84.42	84.41	84.42	400	6/10/2015 12:52
84.45	84.45	84.41	84.41	1100	6/10/2015 12:53
84.49	84.49	84.45	84.45	6800	6/10/2015 12:54
84.5	84.5	84.47	84.49	1858	6/10/2015 12:55
84.5	84.51	84.5	84.5	2300	6/10/2015 12:56
84.51	84.51	84.47	84.5	3360	6/10/2015 12:57
84.52	84.52	84.51	84.51	2400	6/10/2015 12:58
84.55	84.55	84.54	84.54	2606	6/10/2015 12:59
84.48	84.55	84.48	84.545	3171	6/10/2015 13:00
84.45	84.47	84.43	84.47	1400	6/10/2015 13:01
84.46	84.47	84.46	84.47	300	6/10/2015 13:02
84.45	84.48	84.44	84.47	3111	6/10/2015 13:03
84.43	84.47	84.43	84.47	600	6/10/2015 13:04
84.46	84.46	84.4298	84.43	2318	6/10/2015 13:05
84.46	84.46	84.42	84.42	1300	6/10/2015 13:06
84.46	84.46	84.43	84.44	800	6/10/2015 13:07
84.45	84.47	84.435	84.45	1597	6/10/2015 13:08
84.4101	84.44	84.41	84.44	1870	6/10/2015 13:09
84.436	84.45	84.42	84.42	1226	6/10/2015 13:10
84.45	84.47	84.44	84.44	1700	6/10/2015 13:11
84.36	84.46	84.36	84.46	7317	6/10/2015 13:12
84.35	84.379	84.345	84.37	2291	6/10/2015 13:13
84.42	84.43	84.35	84.35	2200	6/10/2015 13:14
84.42	84.43	84.4	84.41	2711	6/10/2015 13:15
84.42	84.43	84.41	84.42	2207	6/10/2015 13:16
84.43	84.43	84.41	84.41	600	6/10/2015 13:17
84.42	84.43	84.42	84.425	2564	6/10/2015 13:18
84.38	84.42	84.37	84.42	6103	6/10/2015 13:19
84.36	84.365	84.35	84.365	700	6/10/2015 13:20
84.42	84.43	84.36	84.36	2200	6/10/2015 13:21
84.37	84.4221	84.37	84.42	1608	6/10/2015 13:22
84.34	84.3865	84.34	84.38	3394	6/10/2015 13:23
84.39	84.39	84.33	84.33	1883	6/10/2015 13:24
84.42	84.42	84.384	84.39	1200	6/10/2015 13:25
84.43	84.43	84.4	84.42	1900	6/10/2015 13:26
84.45	84.46	84.43	84.43	1403	6/10/2015 13:27
84.41	84.48	84.41	84.46	3204	6/10/2015 13:28
84.42	84.43	84.39	84.39	1100	6/10/2015 13:29
84.46	84.48	84.42	84.42	900	6/10/2015 13:30
84.42	84.45	84.42	84.44	2317	6/10/2015 13:31
84.42	84.43	84.415	84.43	1100	6/10/2015 13:32
84.37	84.4	84.37	84.4	1810	6/10/2015 13:33
84.35	84.38	84.34	84.38	1100	6/10/2015 13:34
84.37	84.37	84.33	84.35	2956	6/10/2015 13:35
84.36	84.37	84.36	84.37	1100	6/10/2015 13:36
84.35	84.36	84.32	84.36	2711	6/10/2015 13:37
84.41	84.41	84.34	84.34	1077	6/10/2015 13:38
84.35	84.41	84.35	84.4	1700	6/10/2015 13:39
84.34	84.34	84.32	84.34	4400	6/10/2015 13:40
84.33	84.39	84.33	84.36	4919	6/10/2015 13:41
84.31	84.32	84.3	84.32	1500	6/10/2015 13:42
84.3	84.32	84.3	84.31	811	6/10/2015 13:43
84.31	84.32	84.31	84.31	1000	6/10/2015 13:44
84.32	84.33	84.27	84.31	2100	6/10/2015 13:45
84.33	84.36	84.3	84.31	2514	6/10/2015 13:46
84.3	84.33	84.3	84.33	1900	6/10/2015 13:47
84.33	84.37	84.31	84.31	4119	6/10/2015 13:48
84.31	84.33	84.3	84.325	4675	6/10/2015 13:49
84.36	84.36	84.32	84.32	1004	6/10/2015 13:50
84.34	84.38	84.34	84.37	2700	6/10/2015 13:51
84.35	84.38	84.35	84.37	1706	6/10/2015 13:52
84.38	84.38	84.34	84.34	1701	6/10/2015 13:53
84.36	84.37	84.36	84.37	1200	6/10/2015 13:54
84.4	84.4	84.33	84.35	2300	6/10/2015 13:55
84.4	84.41	84.4	84.41	500	6/10/2015 13:56
84.43	84.46	84.3999	84.4032	4911	6/10/2015 13:57
84.42	84.43	84.42	84.43	500	6/10/2015 13:58
84.42	84.435	84.41	84.435	1400	6/10/2015 13:59
84.42	84.43	84.42	84.42	600	6/10/2015 14:00
84.46	84.46	84.43	84.43	900	6/10/2015 14:01
84.55	84.55	84.4773	84.4773	2000	6/10/2015 14:02
84.52	84.56	84.51	84.56	1207	6/10/2015 14:03
84.49	84.5	84.49	84.5	1083	6/10/2015 14:04
84.49	84.54	84.49	84.5	8237	6/10/2015 14:05
84.55	84.57	84.514	84.52	4586	6/10/2015 14:06
84.55	84.55	84.53	84.54	1327	6/10/2015 14:07
84.52	84.54	84.52	84.54	1502	6/10/2015 14:08
84.57	84.57	84.52	84.52	800	6/10/2015 14:09
84.64	84.64	84.58	84.59	3202	6/10/2015 14:10
84.61	84.62	84.6	84.62	1139	6/10/2015 14:11
84.54	84.6	84.54	84.6	1195	6/10/2015 14:12
84.55	84.55	84.52	84.53	2700	6/10/2015 14:13
84.52	84.54	84.52	84.54	700	6/10/2015 14:14
84.59	84.59	84.53	84.53	2000	6/10/2015 14:15
84.61	84.61	84.54	84.58	2000	6/10/2015 14:16
84.61	84.64	84.6	84.62	2800	6/10/2015 14:17
84.621	84.65	84.621	84.65	306	6/10/2015 14:18
84.61	84.62	84.61	84.62	1972	6/10/2015 14:19
84.62	84.63	84.61	84.62	1624	6/10/2015 14:20
84.64	84.65	84.6	84.62	4659	6/10/2015 14:21
84.64	84.67	84.64	84.64	6859	6/10/2015 14:22
84.65	84.67	84.63	84.64	3476	6/10/2015 14:23
84.68	84.68	84.65	84.65	1450	6/10/2015 14:24
84.7	84.71	84.67	84.67	4026	6/10/2015 14:25
84.6998	84.71	84.69	84.705	1975	6/10/2015 14:26
84.7	84.72	84.66	84.7	9318	6/10/2015 14:27
84.72	84.73	84.7	84.73	2517	6/10/2015 14:28
84.74	84.74	84.69	84.72	3605	6/10/2015 14:29
84.75	84.79	84.7365	84.74	6928	6/10/2015 14:30
84.72	84.74	84.71	84.74	1692	6/10/2015 14:31
84.69	84.72	84.67	84.72	2598	6/10/2015 14:32
84.71	84.73	84.71	84.722	800	6/10/2015 14:33
84.68	84.69	84.68	84.69	1000	6/10/2015 14:34
84.66	84.69	84.66	84.6802	4644	6/10/2015 14:35
84.6899	84.6899	84.64	84.6596	1171	6/10/2015 14:36
84.6668	84.6668	84.661	84.661	433	6/10/2015 14:37
84.68	84.68	84.66	84.67	1884	6/10/2015 14:38
84.69	84.7	84.68	84.685	2000	6/10/2015 14:39
84.69	84.69	84.68	84.69	1815	6/10/2015 14:40
84.72	84.72	84.69	84.7	3952	6/10/2015 14:41
84.705	84.74	84.7	84.72	5669	6/10/2015 14:42
84.7	84.7	84.69	84.7	500	6/10/2015 14:43
84.71	84.71	84.7	84.7	6023	6/10/2015 14:44
84.69	84.71	84.68	84.7	1500	6/10/2015 14:45
84.6901	84.7	84.68	84.7	804	6/10/2015 14:46
84.69	84.69	84.66	84.69	3500	6/10/2015 14:47
84.6778	84.7	84.661	84.69	1673	6/10/2015 14:48
84.67	84.67	84.64	84.66	1600	6/10/2015 14:49
84.65	84.68	84.65	84.68	700	6/10/2015 14:50
84.66	84.66	84.635	84.64	2421	6/10/2015 14:51
84.67	84.67	84.65	84.65	1269	6/10/2015 14:52
84.65	84.67	84.65	84.66	600	6/10/2015 14:53
84.62	84.65	84.6	84.65	4825	6/10/2015 14:54
84.645	84.645	84.6	84.615	3348	6/10/2015 14:55
84.65	84.67	84.64	84.64	2780	6/10/2015 14:56
84.61	84.645	84.61	84.63	3737	6/10/2015 14:57
84.63	84.63	84.59	84.615	6439	6/10/2015 14:58
84.6465	84.65	84.625	84.63	5400	6/10/2015 14:59
84.68	84.69	84.65	84.65	2173	6/10/2015 15:00
84.65	84.68	84.64	84.68	3307	6/10/2015 15:01
84.66	84.66	84.64	84.65	600	6/10/2015 15:02
84.66	84.67	84.65	84.66	2414	6/10/2015 15:03
84.68	84.68	84.66	84.66	1957	6/10/2015 15:04
84.68	84.7	84.67	84.68	4611	6/10/2015 15:05
84.7	84.7	84.67	84.69	1802	6/10/2015 15:06
84.72	84.73	84.69	84.7	3497	6/10/2015 15:07
84.66	84.71	84.66	84.71	8402	6/10/2015 15:08
84.75	84.75	84.66	84.66	5640	6/10/2015 15:09
84.7	84.74	84.7	84.74	2903	6/10/2015 15:10
84.67	84.7	84.65	84.7	2100	6/10/2015 15:11
84.67	84.6799	84.67	84.67	711	6/10/2015 15:12
84.661	84.68	84.66	84.68	1100	6/10/2015 15:13
84.68	84.7172	84.67	84.67	6532	6/10/2015 15:14
84.62	84.68	84.62	84.68	2606	6/10/2015 15:15
84.64	84.64	84.62	84.64	2550	6/10/2015 15:16
84.64	84.64	84.63	84.63	376	6/10/2015 15:17
84.65	84.66	84.64	84.64	2500	6/10/2015 15:18
84.66	84.66	84.65	84.65	900	6/10/2015 15:19
84.65	84.66	84.64	84.65	4253	6/10/2015 15:20
84.66	84.67	84.64	84.64	4879	6/10/2015 15:21
84.66	84.66	84.65	84.652	1810	6/10/2015 15:22
84.69	84.7	84.67	84.67	2500	6/10/2015 15:23
84.65	84.69	84.65	84.69	3443	6/10/2015 15:24
84.71	84.74	84.65	84.65	9207	6/10/2015 15:25
84.7	84.71	84.68	84.71	2743	6/10/2015 15:26
84.71	84.71	84.69	84.69	1214	6/10/2015 15:27
84.68	84.71	84.68	84.7	2800	6/10/2015 15:28
84.7	84.7	84.68	84.69	2105	6/10/2015 15:29
84.675	84.7	84.67	84.695	4516	6/10/2015 15:30
84.67	84.71	84.66	84.68	6580	6/10/2015 15:31
84.66	84.66	84.635	84.66	8159	6/10/2015 15:32
84.635	84.66	84.635	84.65	3275	6/10/2015 15:33
84.645	84.645	84.61	84.63	3114	6/10/2015 15:34
84.71	84.71	84.62	84.65	10143	6/10/2015 15:35
84.64	84.72	84.63	84.71	9977	6/10/2015 15:36
84.6056	84.63	84.58	84.63	10172	6/10/2015 15:37
84.58	84.59	84.56	84.59	6212	6/10/2015 15:38
84.6	84.6	84.575	84.58	3074	6/10/2015 15:39
84.57	84.6	84.565	84.6	6239	6/10/2015 15:40
84.54	84.58	84.54	84.57	4522	6/10/2015 15:41
84.53	84.545	84.52	84.545	2908	6/10/2015 15:42
84.6	84.6	84.54	84.54	6574	6/10/2015 15:43
84.64	84.65	84.6	84.61	5270	6/10/2015 15:44
84.63	84.65	84.61	84.65	12385	6/10/2015 15:45
84.64	84.65	84.615	84.62	8085	6/10/2015 15:46
84.68	84.68	84.63	84.635	8010	6/10/2015 15:47
84.68	84.7	84.67	84.675	6932	6/10/2015 15:48
84.71	84.74	84.68	84.68	10214	6/10/2015 15:49
84.66	84.7	84.66	84.7	6201	6/10/2015 15:50
84.64	84.69	84.64	84.67	7787	6/10/2015 15:51
84.645	84.67	84.64	84.64	7172	6/10/2015 15:52
84.65	84.65	84.63	84.63	7601	6/10/2015 15:53
84.66	84.68	84.645	84.645	17294	6/10/2015 15:54
84.65	84.67	84.64	84.65	7248	6/10/2015 15:55
84.625	84.65	84.625	84.65	11940	6/10/2015 15:56
84.62	84.62	84.59	84.62	10904	6/10/2015 15:57
84.67	84.68	84.61	84.615	14705	6/10/2015 15:58
84.68	84.68	84.63	84.665	21763	6/10/2015 15:59
84.59	84.71	84.59	84.68	30022	6/10/2015 16:00
84.65	84.8	84.55	84.55	28503	6/11/2015 9:31
84.74	84.8	84.52	84.65	6021	6/11/2015 9:32
84.75	84.9	84.75	84.79	9370	6/11/2015 9:33
84.86	84.86	84.68	84.775	1927	6/11/2015 9:34
84.7	84.95	84.68	84.88	3026	6/11/2015 9:35
84.47	84.7	84.47	84.69	6734	6/11/2015 9:36
84.4417	84.51	84.42	84.46	650	6/11/2015 9:37
84.3	84.475	84.21	84.475	12487	6/11/2015 9:38
84.415	84.415	84.3001	84.3001	8887	6/11/2015 9:39
84.3	84.38	84.27	84.38	3849	6/11/2015 9:40
84.36	84.44	84.3008	84.3008	3700	6/11/2015 9:41
84.21	84.35	84.21	84.35	3151	6/11/2015 9:42
84.23	84.25	84.12	84.18	4330	6/11/2015 9:43
84.12	84.3	84.1	84.23	5875	6/11/2015 9:44
84.22	84.27	84.22	84.23	1305	6/11/2015 9:45
84.05	84.2	84.05	84.2	1600	6/11/2015 9:46
84.095	84.19	84.04	84.04	5600	6/11/2015 9:47
84.08	84.12	84.01	84.05	4597	6/11/2015 9:48
84.03	84.08	84.01	84.05	2301	6/11/2015 9:49
84.12	84.12	84.01	84.01	4383	6/11/2015 9:50
84.16	84.16	84.1	84.1	800	6/11/2015 9:51
84.18	84.21	84.18	84.2	21600	6/11/2015 9:52
84.22	84.31	84.16	84.16	7598	6/11/2015 9:53
84.18	84.23	84.145	84.19	5607	6/11/2015 9:54
84.08	84.18	84.07	84.15	6891	6/11/2015 9:55
84.07	84.12	84.03	84.11	3804	6/11/2015 9:56
84.11	84.19	84.085	84.0935	2322	6/11/2015 9:57
84	84.09	84	84.07	2495	6/11/2015 9:58
83.97	84.04	83.97	84	2779	6/11/2015 9:59
83.97	84.01	83.97	83.99	3208	6/11/2015 10:00
84.16	84.16	84.0015	84.0015	5605	6/11/2015 10:01
84.08	84.26	84.08	84.19	6322	6/11/2015 10:02
84.065	84.07	84.04	84.07	800	6/11/2015 10:03
84.06	84.06	84.02	84.05	2450	6/11/2015 10:04
84.03	84.1	84.03	84.05	1713	6/11/2015 10:05
84.11	84.11	84.03	84.04	4305	6/11/2015 10:06
84.12	84.12	84.05	84.1	3605	6/11/2015 10:07
84.13	84.17	84.09	84.13	5558	6/11/2015 10:08
84.09	84.19	84.09	84.15	2108	6/11/2015 10:09
84.07	84.12	84.03	84.11	5814	6/11/2015 10:10
83.99	84.086	83.99	84.0501	9185	6/11/2015 10:11
83.95	84	83.92	84	11449	6/11/2015 10:12
83.94	83.98	83.92	83.95	8500	6/11/2015 10:13
83.96	83.97	83.93	83.94	1936	6/11/2015 10:14
84.015	84.04	83.95	83.95	2800	6/11/2015 10:15
84	84	83.97	83.98	996	6/11/2015 10:16
83.98	83.99	83.95	83.99	1800	6/11/2015 10:17
84.01	84.01	83.96	83.97	2503	6/11/2015 10:18
84.09	84.09	84.01	84.05	6300	6/11/2015 10:19
84.17	84.17	84.05	84.075	31759	6/11/2015 10:20
84.26	84.3	84.17	84.17	4571	6/11/2015 10:21
84.25	84.3	84.24	84.27	15500	6/11/2015 10:22
84.3	84.305	84.27	84.27	7700	6/11/2015 10:23
84.31	84.31	84.28	84.3	3118	6/11/2015 10:24
84.285	84.315	84.27	84.3	19700	6/11/2015 10:25
84.31	84.33	84.28	84.29	6069	6/11/2015 10:26
84.38	84.4	84.31	84.32	2100	6/11/2015 10:27
84.39	84.46	84.38	84.42	4027	6/11/2015 10:28
84.47	84.47	84.39	84.39	1300	6/11/2015 10:29
84.51	84.51	84.46	84.47	3267	6/11/2015 10:30
84.36	84.53	84.34	84.52	9307	6/11/2015 10:31
84.33	84.36	84.33	84.36	2300	6/11/2015 10:32
84.22	84.32	84.22	84.32	4000	6/11/2015 10:33
84.16	84.21	84.16	84.21	1500	6/11/2015 10:34
84.25	84.28	84.175	84.175	2365	6/11/2015 10:35
84.24	84.27	84.24	84.27	1000	6/11/2015 10:36
84.25	84.29	84.25	84.28	2400	6/11/2015 10:37
84.25	84.32	84.25	84.26	2316	6/11/2015 10:38
84.195	84.24	84.18	84.23	3731	6/11/2015 10:39
84.22	84.22	84.18	84.1801	1750	6/11/2015 10:40
84.28	84.29	84.24	84.24	3538	6/11/2015 10:41
84.22	84.27	84.22	84.27	2898	6/11/2015 10:42
84.24	84.3	84.22	84.22	2600	6/11/2015 10:43
84.26	84.29	84.2465	84.25	2417	6/11/2015 10:44
84.21	84.31	84.14	84.28	20300	6/11/2015 10:45
84.21	84.22	84.2	84.21	2995	6/11/2015 10:46
84.21	84.22	84.19	84.215	3267	6/11/2015 10:47
84.2	84.2	84.2	84.2	100	6/11/2015 10:48
84.05	84.2	84.05	84.2	6170	6/11/2015 10:49
83.98	84.055	83.94	84.055	7111	6/11/2015 10:50
83.99	84	83.96	83.96	7900	6/11/2015 10:51
83.95	84	83.94	83.99	4602	6/11/2015 10:52
83.98	83.98	83.93	83.94	2640	6/11/2015 10:53
84	84	83.97	83.99	4600	6/11/2015 10:54
83.96	84	83.96	83.97	3900	6/11/2015 10:55
83.89	83.94	83.86	83.94	4618	6/11/2015 10:56
83.87	83.88	83.85	83.88	2597	6/11/2015 10:57
83.79	83.88	83.79	83.87	5909	6/11/2015 10:58
83.8	83.81	83.75	83.79	11707	6/11/2015 10:59
83.75	83.78	83.75	83.78	2500	6/11/2015 11:00
83.8	83.8	83.72	83.77	6900	6/11/2015 11:01
83.85	83.85	83.79	83.82	1710	6/11/2015 11:02
83.89	83.89	83.84	83.8454	2293	6/11/2015 11:03
83.98	83.98	83.91	83.92	5042	6/11/2015 11:04
83.92	83.99	83.92	83.95	4465	6/11/2015 11:05
83.925	83.93	83.88	83.92	3321	6/11/2015 11:06
83.9499	83.9499	83.92	83.93	811	6/11/2015 11:07
83.96	83.96	83.92	83.92	1933	6/11/2015 11:08
83.98	84	83.94	83.95	1900	6/11/2015 11:09
84.09	84.09	83.985	84	6393	6/11/2015 11:10
84.07	84.07	84.05	84.07	1411	6/11/2015 11:11
84.06	84.07	84.05	84.07	1906	6/11/2015 11:12
84.07	84.07	84	84.061	4972	6/11/2015 11:13
83.99	84.0699	83.99	84.05	3679	6/11/2015 11:14
83.98	83.98	83.96	83.975	1100	6/11/2015 11:15
84.04	84.04	83.96	83.97	4035	6/11/2015 11:16
84	84.05	84	84.05	3847	6/11/2015 11:17
83.97	84.01	83.97	84	3196	6/11/2015 11:18
83.96	83.9699	83.95	83.9699	1000	6/11/2015 11:19
83.98	83.98	83.92	83.94	3510	6/11/2015 11:20
83.94	83.99	83.94	83.99	3830	6/11/2015 11:21
83.9599	83.9599	83.925	83.94	1278	6/11/2015 11:22
83.94	83.95	83.92	83.945	5500	6/11/2015 11:23
83.9102	83.96	83.91	83.96	1858	6/11/2015 11:24
83.94	83.94	83.92	83.94	700	6/11/2015 11:25
84	84	83.96	83.96	1065	6/11/2015 11:26
83.93	83.97	83.91	83.97	5124	6/11/2015 11:27
83.91	83.94	83.91	83.94	1300	6/11/2015 11:28
83.94	83.945	83.92	83.93	2400	6/11/2015 11:29
83.94	83.95	83.92	83.92	800	6/11/2015 11:30
83.94	83.94	83.92	83.93	1900	6/11/2015 11:31
83.95	83.95	83.92	83.95	2078	6/11/2015 11:32
83.95	83.97	83.95	83.96	1300	6/11/2015 11:33
84	84.02	83.9601	83.97	3055	6/11/2015 11:34
84	84.02	84	84	2004	6/11/2015 11:35
84.02	84.03	84	84	1953	6/11/2015 11:36
84.09	84.09	84.03	84.03	6900	6/11/2015 11:37
84.12	84.12	84.07	84.09	4000	6/11/2015 11:38
84.1	84.11	84.09	84.11	1200	6/11/2015 11:39
84.13	84.13	84.11	84.11	2500	6/11/2015 11:40
84.09	84.12	84.08	84.12	1070	6/11/2015 11:41
84.1	84.11	84.08	84.08	3200	6/11/2015 11:42
84.09	84.1001	84.09	84.1001	1086	6/11/2015 11:43
84.1	84.11	84.09	84.09	2250	6/11/2015 11:44
84.02	84.08	84.01	84.08	2600	6/11/2015 11:45
84.03	84.03	84.02	84.02	700	6/11/2015 11:46
84.03	84.03	84.03	84.03	400	6/11/2015 11:47
84.06	84.07	84.04	84.04	2192	6/11/2015 11:48
84.01	84.09	84	84.08	6614	6/11/2015 11:49
84.06	84.06	84.02	84.02	1605	6/11/2015 11:50
84.04	84.09	84.04	84.05	2350	6/11/2015 11:51
84.1	84.1	84.03	84.04	2503	6/11/2015 11:52
84.09	84.1	84.08	84.1	3700	6/11/2015 11:53
84.11	84.11	84.09	84.09	1000	6/11/2015 11:54
84.1	84.12	84.09	84.12	1450	6/11/2015 11:55
84.08	84.1	84.074	84.1	1250	6/11/2015 11:56
84.04	84.1	84.04	84.09	4101	6/11/2015 11:57
84.05	84.06	83.98	84.02	5036	6/11/2015 11:58
84.065	84.08	84.05	84.08	1200	6/11/2015 11:59
84.127	84.13	84.08	84.08	2148	6/11/2015 12:00
84.1	84.11	84.09	84.11	850	6/11/2015 12:01
84.05	84.09	84.05	84.09	1663	6/11/2015 12:02
84.0885	84.0885	83.99	84.05	3098	6/11/2015 12:03
84.08	84.1	84.08	84.1	900	6/11/2015 12:04
84.08	84.09	84.08	84.09	400	6/11/2015 12:05
84.07	84.086	84.07	84.08	2219	6/11/2015 12:06
84.02	84.07	84	84.07	2046	6/11/2015 12:07
83.95	84.02	83.95	84.02	3623	6/11/2015 12:08
83.98	83.99	83.96	83.96	2479	6/11/2015 12:09
83.96	84.001	83.95	84	3076	6/11/2015 12:10
83.964	83.964	83.94	83.95	3500	6/11/2015 12:11
83.97	83.98	83.97	83.97	2300	6/11/2015 12:12
83.95	83.95	83.95	83.95	400	6/11/2015 12:13
83.96	83.97	83.96	83.96	4600	6/11/2015 12:14
83.9401	83.9401	83.9401	83.9401	238	6/11/2015 12:15
83.86	83.94	83.86	83.94	2700	6/11/2015 12:16
83.84	83.87	83.84	83.87	890	6/11/2015 12:17
83.8314	83.8314	83.83	83.83	569	6/11/2015 12:18
83.9	83.9	83.84	83.84	2800	6/11/2015 12:19
83.8799	83.9	83.87	83.9	800	6/11/2015 12:20
83.89	83.89	83.8596	83.86	1600	6/11/2015 12:21
83.89	83.89	83.89	83.89	100	6/11/2015 12:22
83.92	83.92	83.88	83.88	700	6/11/2015 12:23
83.87	83.92	83.87	83.92	1807	6/11/2015 12:24
83.9	83.9	83.87	83.89	1726	6/11/2015 12:25
83.8868	83.89	83.88	83.89	1000	6/11/2015 12:26
83.9	83.9	83.87	83.87	500	6/11/2015 12:27
83.91	83.91	83.9	83.9	500	6/11/2015 12:28
83.92	83.93	83.91	83.93	2873	6/11/2015 12:29
83.86	83.89	83.83	83.89	1665	6/11/2015 12:30
83.92	83.92	83.84	83.86	2381	6/11/2015 12:31
83.88	83.89	83.88	83.89	943	6/11/2015 12:32
83.92	83.93	83.87	83.89	1500	6/11/2015 12:33
83.94	83.95	83.9	83.92	2265	6/11/2015 12:34
83.96	83.97	83.94	83.97	3236	6/11/2015 12:35
83.91	83.95	83.91	83.95	600	6/11/2015 12:36
83.95	83.95	83.94	83.94	1700	6/11/2015 12:37
83.9505	83.96	83.93	83.94	5081	6/11/2015 12:38
83.92	83.95	83.9	83.95	2700	6/11/2015 12:39
83.904	83.94	83.89	83.93	3200	6/11/2015 12:40
83.93	83.95	83.91	83.91	3517	6/11/2015 12:41
83.9	83.92	83.88	83.92	3200	6/11/2015 12:42
83.89	83.89	83.89	83.89	200	6/11/2015 12:43
83.934	83.95	83.91	83.91	2310	6/11/2015 12:44
83.9303	83.94	83.9303	83.94	534	6/11/2015 12:45
83.89	83.91	83.89	83.91	3193	6/11/2015 12:46
83.84	83.87	83.84	83.87	686	6/11/2015 12:47
83.855	83.86	83.82	83.84	2183	6/11/2015 12:48
83.86	83.87	83.86	83.86	1000	6/11/2015 12:50
83.84	83.86	83.82	83.86	3599	6/11/2015 12:51
83.85	83.85	83.8499	83.8499	695	6/11/2015 12:52
83.89	83.89	83.8499	83.8499	1891	6/11/2015 12:54
83.89	83.9	83.8728	83.88	2700	6/11/2015 12:55
83.87	83.88	83.84	83.88	1800	6/11/2015 12:56
83.87	83.87	83.86	83.87	1600	6/11/2015 12:57
83.88	83.885	83.87	83.87	1035	6/11/2015 12:58
83.91	83.91	83.89	83.89	1400	6/11/2015 12:59
83.87	83.92	83.84	83.92	8269	6/11/2015 13:01
83.9	83.9	83.88	83.88	1347	6/11/2015 13:02
83.84	83.9	83.84	83.9	2300	6/11/2015 13:03
83.828	83.83	83.82	83.83	700	6/11/2015 13:04
83.81	83.82	83.81	83.81	1537	6/11/2015 13:05
83.78	83.82	83.78	83.81	1535	6/11/2015 13:06
83.8199	83.8199	83.78	83.78	966	6/11/2015 13:07
83.85	83.85	83.8	83.8	2200	6/11/2015 13:08
83.84	83.85	83.84	83.85	1200	6/11/2015 13:09
83.85	83.85	83.84	83.84	200	6/11/2015 13:10
83.88	83.88	83.837	83.847	2558	6/11/2015 13:11
83.83	83.88	83.82	83.88	4875	6/11/2015 13:12
83.85	83.85	83.82	83.82	3600	6/11/2015 13:13
83.83	83.86	83.83	83.86	1000	6/11/2015 13:15
83.84	83.86	83.82	83.825	4184	6/11/2015 13:16
83.85	83.87	83.85	83.86	1000	6/11/2015 13:17
83.8503	83.8503	83.83	83.83	320	6/11/2015 13:18
83.8175	83.83	83.805	83.83	5194	6/11/2015 13:19
83.81	83.815	83.81	83.815	700	6/11/2015 13:20
83.87	83.87	83.8	83.81	4016	6/11/2015 13:21
83.88	83.8851	83.88	83.8851	673	6/11/2015 13:22
83.89	83.9	83.88	83.885	3440	6/11/2015 13:23
83.855	83.89	83.855	83.89	4954	6/11/2015 13:24
83.84	83.86	83.83	83.86	800	6/11/2015 13:25
83.85	83.85	83.83	83.83	1662	6/11/2015 13:26
83.8264	83.86	83.82	83.85	2500	6/11/2015 13:27
83.86	83.87	83.83	83.83	2031	6/11/2015 13:28
83.83	83.85	83.8262	83.85	1400	6/11/2015 13:29
83.82	83.83	83.8	83.82	3173	6/11/2015 13:30
83.85	83.86	83.8	83.8	4627	6/11/2015 13:31
83.83	83.85	83.83	83.85	1306	6/11/2015 13:32
83.84	83.84	83.81	83.825	2300	6/11/2015 13:33
83.84	83.86	83.83	83.85	1800	6/11/2015 13:34
83.81	83.83	83.81	83.83	2300	6/11/2015 13:35
83.83	83.83	83.82	83.82	900	6/11/2015 13:36
83.81	83.83	83.81	83.83	900	6/11/2015 13:37
83.77	83.81	83.77	83.81	3202	6/11/2015 13:38
83.79	83.79	83.76	83.76	2802	6/11/2015 13:39
83.77	83.803	83.77	83.79	2674	6/11/2015 13:40
83.82	83.82	83.77	83.77	2645	6/11/2015 13:41
83.84	83.84	83.81	83.82	1000	6/11/2015 13:42
83.82	83.841	83.82	83.841	3900	6/11/2015 13:43
83.82	83.83	83.8	83.8	2100	6/11/2015 13:44
83.86	83.86	83.81	83.81	1600	6/11/2015 13:45
83.861	83.861	83.85	83.85	1900	6/11/2015 13:46
83.88	83.89	83.84	83.87	5296	6/11/2015 13:47
83.89	83.91	83.89	83.89	1800	6/11/2015 13:48
83.85	83.91	83.85	83.91	2855	6/11/2015 13:49
83.78	83.8458	83.77	83.8458	2771	6/11/2015 13:50
83.79	83.79	83.78	83.78	800	6/11/2015 13:51
83.8	83.81	83.8	83.81	700	6/11/2015 13:52
83.82	83.83	83.8	83.8	1800	6/11/2015 13:53
83.79	83.83	83.79	83.83	3354	6/11/2015 13:54
83.78	83.79	83.78	83.78	1100	6/11/2015 13:55
83.83	83.83	83.795	83.8	3964	6/11/2015 13:56
83.77	83.83	83.77	83.83	1800	6/11/2015 13:57
83.78	83.8	83.77	83.7893	900	6/11/2015 13:58
83.79	83.79	83.78	83.78	1933	6/11/2015 13:59
83.78	83.8	83.77	83.79	3600	6/11/2015 14:00
83.82	83.82	83.78	83.78	2925	6/11/2015 14:01
83.82	83.83	83.82	83.83	1475	6/11/2015 14:02
83.84	83.84	83.82	83.82	1600	6/11/2015 14:03
83.82	83.84	83.82	83.831	2043	6/11/2015 14:04
83.84	83.85	83.82	83.823	2040	6/11/2015 14:05
83.8699	83.8699	83.84	83.84	500	6/11/2015 14:06
83.812	83.84	83.812	83.84	1909	6/11/2015 14:07
83.81	83.82	83.81	83.82	2100	6/11/2015 14:08
83.81	83.81	83.8	83.81	700	6/11/2015 14:09
83.86	83.86	83.8	83.8	2800	6/11/2015 14:10
83.91	83.9101	83.86	83.86	4270	6/11/2015 14:11
83.84	83.89	83.84	83.89	1411	6/11/2015 14:12
83.85	83.85	83.83	83.8368	1850	6/11/2015 14:13
83.87	83.89	83.84	83.8595	1900	6/11/2015 14:14
83.86	83.86	83.8428	83.86	700	6/11/2015 14:15
83.86	83.86	83.84	83.86	4000	6/11/2015 14:16
83.88	83.89	83.88	83.88	1680	6/11/2015 14:17
83.91	83.935	83.9	83.9	2809	6/11/2015 14:18
83.91	83.91	83.91	83.91	977	6/11/2015 14:19
83.91	83.91	83.88	83.9	2737	6/11/2015 14:20
83.92	83.92	83.9	83.9001	1300	6/11/2015 14:21
83.96	83.96	83.92	83.92	1300	6/11/2015 14:22
83.95	83.96	83.94	83.95	3412	6/11/2015 14:23
83.92	83.97	83.92	83.95	3900	6/11/2015 14:24
83.9	83.91	83.9	83.91	2300	6/11/2015 14:25
83.9	83.9	83.89	83.9	500	6/11/2015 14:26
83.9	83.9	83.88	83.9	3553	6/11/2015 14:27
83.9	83.9	83.88	83.89	4699	6/11/2015 14:28
83.9162	83.93	83.89	83.89	1652	6/11/2015 14:29
83.93	83.94	83.92	83.92	400	6/11/2015 14:30
83.93	83.93	83.89	83.92	2451	6/11/2015 14:31
83.94	83.95	83.94	83.95	800	6/11/2015 14:32
83.94	83.95	83.94	83.94	3252	6/11/2015 14:33
83.945	83.945	83.9253	83.93	1618	6/11/2015 14:34
83.925	83.94	83.91	83.94	2000	6/11/2015 14:35
83.91	83.92	83.9	83.92	3312	6/11/2015 14:36
83.94	83.94	83.92	83.92	1993	6/11/2015 14:37
83.92	83.939	83.9199	83.939	2241	6/11/2015 14:38
83.94	83.94	83.93	83.93	2500	6/11/2015 14:39
83.93	83.94	83.9289	83.94	2701	6/11/2015 14:40
83.91	83.93	83.91	83.9232	3973	6/11/2015 14:41
83.95	83.95	83.93	83.93	2400	6/11/2015 14:42
83.96	83.965	83.94	83.95	8910	6/11/2015 14:43
83.95	83.96	83.94	83.96	3647	6/11/2015 14:44
83.95	83.95	83.95	83.95	1500	6/11/2015 14:45
83.95	83.96	83.93	83.94	5518	6/11/2015 14:46
83.95	83.95	83.93	83.94	2579	6/11/2015 14:47
83.92	83.95	83.92	83.95	2772	6/11/2015 14:48
83.9	83.95	83.9	83.92	7367	6/11/2015 14:49
83.9	83.9	83.89	83.9	3000	6/11/2015 14:50
83.92	83.93	83.895	83.895	4800	6/11/2015 14:51
83.91	83.93	83.91	83.93	3358	6/11/2015 14:52
83.93	83.93	83.92	83.92	2600	6/11/2015 14:53
83.94	83.95	83.9284	83.9284	4030	6/11/2015 14:54
83.95	83.97	83.93	83.93	5991	6/11/2015 14:55
83.9201	83.97	83.92	83.97	4526	6/11/2015 14:56
83.97	83.97	83.95	83.95	1009	6/11/2015 14:57
83.98	83.98	83.9601	83.9732	2886	6/11/2015 14:58
83.96	83.97	83.96	83.97	1436	6/11/2015 14:59
83.9	83.95	83.9	83.95	1999	6/11/2015 15:00
83.91	83.91	83.88	83.89	1524	6/11/2015 15:01
83.95	83.95	83.91	83.91	1600	6/11/2015 15:02
83.94	83.95	83.93	83.95	2745	6/11/2015 15:03
83.93	83.94	83.92	83.93	1293	6/11/2015 15:04
83.9651	83.97	83.94	83.94	1727	6/11/2015 15:05
83.95	83.97	83.94	83.97	1220	6/11/2015 15:06
83.99	84.0001	83.96	83.96	2171	6/11/2015 15:07
83.99	84	83.99	84	1700	6/11/2015 15:08
84.03	84.03	84	84	2375	6/11/2015 15:09
84.03	84.03	84.03	84.03	555	6/11/2015 15:10
84.05	84.05	84.02	84.03	9544	6/11/2015 15:11
84.08	84.08	84.06	84.06	950	6/11/2015 15:12
84.09	84.1	84.09	84.09	5080	6/11/2015 15:13
84.08	84.11	84.08	84.09	5650	6/11/2015 15:14
84.1	84.1	84.07	84.07	1802	6/11/2015 15:15
84.11	84.11	84.098	84.1	1540	6/11/2015 15:16
84.09	84.11	84.08	84.11	3179	6/11/2015 15:17
84.09	84.09	84.06	84.07	2896	6/11/2015 15:18
84.075	84.09	84.075	84.09	2000	6/11/2015 15:19
84.1	84.12	84.08	84.08	2922	6/11/2015 15:20
84.08	84.11	84.08	84.1	2500	6/11/2015 15:21
84.06	84.07	84.05	84.07	5258	6/11/2015 15:22
84.06	84.09	84.06	84.07	4127	6/11/2015 15:23
84.01	84.055	84.01	84.055	4690	6/11/2015 15:24
84	84.025	84	84	7801	6/11/2015 15:25
83.96	83.9936	83.96	83.9936	1101	6/11/2015 15:26
83.96	83.96	83.94	83.96	2198	6/11/2015 15:27
84	84	83.9601	83.9601	3123	6/11/2015 15:28
83.955	84	83.95	84	6600	6/11/2015 15:29
84.02	84.02	83.95	83.955	4955	6/11/2015 15:30
84.04	84.04	84.02	84.02	1400	6/11/2015 15:31
84.04	84.07	84.03	84.03	5385	6/11/2015 15:32
84.01	84.04	84	84.04	4516	6/11/2015 15:33
84.01	84.01	83.97	84.01	8900	6/11/2015 15:34
83.99	84	83.96	83.98	9258	6/11/2015 15:35
83.98	83.98	83.955	83.97	4240	6/11/2015 15:36
83.955	83.99	83.95	83.97	4921	6/11/2015 15:37
83.965	83.97	83.95	83.95	3400	6/11/2015 15:38
84.005	84.01	83.95	83.97	35457	6/11/2015 15:39
84.04	84.04	83.99	84	4739	6/11/2015 15:40
84.03	84.05	84.015	84.04	4272	6/11/2015 15:41
84.01	84.03	83.99	84.02	6675	6/11/2015 15:42
84	84.03	84	84	3150	6/11/2015 15:43
84.01	84.01	83.99	84.005	3500	6/11/2015 15:44
83.96	84.01	83.955	84.01	20185	6/11/2015 15:45
83.93	83.99	83.93	83.97	8619	6/11/2015 15:46
83.95	83.97	83.93	83.93	8310	6/11/2015 15:47
83.99	83.99	83.9409	83.96	5009	6/11/2015 15:48
83.95	84	83.95	84	10337	6/11/2015 15:49
83.97	83.97	83.95	83.95	3400	6/11/2015 15:50
83.95	83.99	83.95	83.97	8131	6/11/2015 15:51
83.94	83.96	83.925	83.95	12025	6/11/2015 15:52
83.91	83.94	83.91	83.92	5490	6/11/2015 15:53
83.93	83.94	83.91	83.91	4000	6/11/2015 15:54
83.9	83.92	83.9	83.92	4562	6/11/2015 15:55
83.87	83.9	83.85	83.9	10409	6/11/2015 15:56
83.85	83.89	83.82	83.875	22259	6/11/2015 15:57
83.86	83.87	83.84	83.85	11356	6/11/2015 15:58
83.85	83.87	83.85	83.86	19093	6/11/2015 15:59
83.96	83.96	83.84	83.855	37615	6/11/2015 16:00
83.25	83.43	83.25	83.43	24574	6/12/2015 9:31
83.21	83.25	83.15	83.25	14137	6/12/2015 9:32
83.46	83.5	83.16	83.17	7205	6/12/2015 9:33
83.4299	83.47	83.375	83.375	4812	6/12/2015 9:34
83.35	83.4	83.29	83.29	5522	6/12/2015 9:35
83.29	83.39	83.29	83.35	7200	6/12/2015 9:36
83.2297	83.32	83.2	83.29	2600	6/12/2015 9:37
83.2	83.25	83.17	83.18	5000	6/12/2015 9:38
83.426	83.426	83.18	83.24	17210	6/12/2015 9:39
83.34	83.43	83.28	83.43	8401	6/12/2015 9:40
83.37	83.39	83.275	83.33	2579	6/12/2015 9:41
83.345	83.47	83.345	83.38	4110	6/12/2015 9:42
83.33	83.44	83.3	83.31	3900	6/12/2015 9:43
83.32	83.32	83.23	83.31	6940	6/12/2015 9:44
83.26	83.4	83.1401	83.3	9341	6/12/2015 9:45
83.27	83.3	83.26	83.2999	1900	6/12/2015 9:46
83.195	83.28	83.19	83.28	3900	6/12/2015 9:47
83.24	83.26	83.16	83.17	2500	6/12/2015 9:48
83.26	83.27	83.21	83.26	1881	6/12/2015 9:49
83.3	83.32	83.23	83.28	11964	6/12/2015 9:50
83.3	83.305	83.22	83.29	6819	6/12/2015 9:51
83.21	83.28	83.18	83.26	6520	6/12/2015 9:52
83.15	83.24	83.15	83.23	6300	6/12/2015 9:53
83.165	83.17	83.11	83.14	5776	6/12/2015 9:54
83.19	83.19	83.14	83.1725	4410	6/12/2015 9:55
83.15	83.25	83.15	83.21	4000	6/12/2015 9:56
83.1	83.16	83.06	83.11	6451	6/12/2015 9:57
83.14	83.15	83.095	83.11	3700	6/12/2015 9:58
83.19	83.19	83.14	83.14	1100	6/12/2015 9:59
83.17	83.2	83.14	83.18	14437	6/12/2015 10:00
83.21	83.22	83.1	83.1899	9164	6/12/2015 10:01
83.27	83.27	83.22	83.23	1700	6/12/2015 10:02
83.3	83.3	83.245	83.29	2650	6/12/2015 10:03
83.15	83.244	83.14	83.244	4444	6/12/2015 10:04
83.15	83.15	83.12	83.12	2120	6/12/2015 10:05
83.196	83.21	83.18	83.19	2140	6/12/2015 10:06
83	83.17	83	83.17	6917	6/12/2015 10:07
83.02	83.02	82.96	82.965	5749	6/12/2015 10:08
83.05	83.05	83.05	83.05	100	6/12/2015 10:09
82.98	83.06	82.98	83.06	2620	6/12/2015 10:10
82.93	82.978	82.91	82.975	5126	6/12/2015 10:11
82.95	82.96	82.94	82.94	1752	6/12/2015 10:12
82.94	82.94	82.91	82.93	2700	6/12/2015 10:13
82.99	83.04	82.97	82.97	4040	6/12/2015 10:14
82.95	83	82.93	82.99	2401	6/12/2015 10:15
83.05	83.05	82.94	82.955	3900	6/12/2015 10:16
83.06	83.07	83.04	83.04	1100	6/12/2015 10:17
82.995	83.09	82.99	83.09	2801	6/12/2015 10:18
83.03	83.1	82.96	83	6401	6/12/2015 10:19
83.03	83.03	83	83.01	300	6/12/2015 10:20
83	83	82.97	82.99	1600	6/12/2015 10:21
83	83	82.94	82.96	2300	6/12/2015 10:22
82.97	83	82.93	83	2071	6/12/2015 10:23
82.96	82.96	82.93	82.96	3800	6/12/2015 10:24
82.93	82.97	82.93	82.95	1300	6/12/2015 10:25
82.9009	82.945	82.9009	82.93	2120	6/12/2015 10:26
82.93	82.93	82.91	82.92	1550	6/12/2015 10:27
82.96	82.98	82.94	82.95	3817	6/12/2015 10:28
82.93	82.96	82.92	82.96	3867	6/12/2015 10:29
82.94	82.97	82.92	82.9528	4400	6/12/2015 10:30
82.92	83.02	82.92	82.96	3304	6/12/2015 10:31
82.92	83	82.92	82.93	14713	6/12/2015 10:32
82.9599	82.97	82.94	82.94	2714	6/12/2015 10:33
82.91	82.9564	82.9	82.9564	1605	6/12/2015 10:34
82.89	82.94	82.8601	82.92	2416	6/12/2015 10:35
82.84	82.88	82.82	82.88	4700	6/12/2015 10:36
82.81	82.83	82.79	82.83	4301	6/12/2015 10:37
82.78	82.86	82.77	82.83	4600	6/12/2015 10:38
82.84	82.85	82.78	82.78	1900	6/12/2015 10:39
82.84	82.86	82.84	82.86	1540	6/12/2015 10:40
82.87	82.87	82.84	82.84	1500	6/12/2015 10:41
82.82	82.8899	82.81	82.8899	3000	6/12/2015 10:42
82.84	82.84	82.82	82.826	1102	6/12/2015 10:43
82.82	82.84	82.8	82.84	2192	6/12/2015 10:44
82.81	82.83	82.81	82.83	1300	6/12/2015 10:45
82.87	82.88	82.79	82.79	2900	6/12/2015 10:46
82.85	82.87	82.83	82.87	1900	6/12/2015 10:47
82.825	82.84	82.825	82.84	900	6/12/2015 10:48
82.86	82.87	82.8363	82.84	5171	6/12/2015 10:49
82.84	82.84	82.83	82.84	1127	6/12/2015 10:50
82.84	82.84	82.828	82.8399	700	6/12/2015 10:51
82.81	82.86	82.81	82.85	2381	6/12/2015 10:52
82.82	82.83	82.82	82.83	400	6/12/2015 10:53
82.81	82.82	82.81	82.82	1483	6/12/2015 10:54
82.85	82.87	82.85	82.85	1200	6/12/2015 10:55
82.85	82.855	82.8	82.84	3371	6/12/2015 10:56
82.87	82.87	82.87	82.87	100	6/12/2015 10:57
82.88	82.9	82.85	82.85	5484	6/12/2015 10:58
82.84	82.87	82.83	82.87	1421	6/12/2015 10:59
82.81	82.85	82.81	82.83	6765	6/12/2015 11:00
82.82	82.845	82.8	82.81	1530	6/12/2015 11:01
82.82	82.84	82.82	82.84	1500	6/12/2015 11:02
82.86	82.86	82.84	82.84	702	6/12/2015 11:03
82.87	82.89	82.87	82.89	1511	6/12/2015 11:04
82.85	82.86	82.85	82.86	500	6/12/2015 11:05
82.885	82.89	82.87	82.87	900	6/12/2015 11:06
82.965	82.965	82.91	82.91	2000	6/12/2015 11:07
82.99	83.01	82.96	82.96	2000	6/12/2015 11:08
82.96	83.03	82.95	83.03	3500	6/12/2015 11:09
82.947	82.97	82.94	82.96	1598	6/12/2015 11:10
82.94	82.984	82.92	82.984	2975	6/12/2015 11:11
82.9363	82.9363	82.9363	82.9363	600	6/12/2015 11:12
82.91	82.91	82.91	82.91	400	6/12/2015 11:13
83	83	82.88	82.88	1900	6/12/2015 11:14
83.04	83.09	83.02	83.02	2000	6/12/2015 11:15
83.05	83.08	83.04	83.07	1500	6/12/2015 11:16
83.01	83.05	83.01	83.04	1000	6/12/2015 11:17
83.038	83.04	82.986	83.01	1551	6/12/2015 11:18
83.09	83.09	83.03	83.04	956	6/12/2015 11:19
83.1	83.13	83.08	83.09	1610	6/12/2015 11:20
83.11	83.13	83.11	83.13	700	6/12/2015 11:21
83.05	83.15	83.05	83.11	7671	6/12/2015 11:22
83.0599	83.07	83.05	83.07	1874	6/12/2015 11:23
83.02	83.05	83.01	83.04	1700	6/12/2015 11:24
83.01	83.02	83.01	83.02	1000	6/12/2015 11:25
83.05	83.05	83.02	83.02	1000	6/12/2015 11:26
83.0501	83.07	83.05	83.07	1101	6/12/2015 11:27
83.08	83.12	83.061	83.12	1504	6/12/2015 11:28
82.99	83.05	82.99	83.05	1400	6/12/2015 11:29
82.99	83.0196	82.99	83.01	1106	6/12/2015 11:30
82.96	83	82.96	82.99	4142	6/12/2015 11:31
82.91	82.96	82.91	82.96	2803	6/12/2015 11:32
82.87	82.9	82.87	82.9	600	6/12/2015 11:33
82.89	82.89	82.85	82.87	2410	6/12/2015 11:34
82.93	82.94	82.9	82.9	1933	6/12/2015 11:35
82.86	82.92	82.86	82.92	1700	6/12/2015 11:36
82.81	82.88	82.81	82.88	1100	6/12/2015 11:37
82.82	82.83	82.78	82.81	2416	6/12/2015 11:38
82.82	82.82	82.8	82.81	600	6/12/2015 11:39
82.83	82.87	82.83	82.85	2500	6/12/2015 11:40
82.81	82.86	82.81	82.86	1400	6/12/2015 11:41
82.83	82.83	82.79	82.8	1300	6/12/2015 11:42
82.76	82.82	82.75	82.82	1900	6/12/2015 11:43
82.85	82.85	82.775	82.775	800	6/12/2015 11:44
82.89	82.89	82.86	82.87	500	6/12/2015 11:45
82.86	82.89	82.86	82.89	1809	6/12/2015 11:46
82.87	82.88	82.8522	82.88	1531	6/12/2015 11:47
82.86	82.86	82.83	82.86	2059	6/12/2015 11:48
82.86	82.86	82.86	82.86	500	6/12/2015 11:49
82.83	82.86	82.83	82.86	1908	6/12/2015 11:50
82.87	82.88	82.82	82.82	3340	6/12/2015 11:51
82.87	82.895	82.87	82.88	2326	6/12/2015 11:52
82.87	82.91	82.87	82.88	2433	6/12/2015 11:53
82.84	82.8699	82.84	82.8699	819	6/12/2015 11:54
82.85	82.85	82.84	82.85	1284	6/12/2015 11:55
82.83	82.84	82.82	82.84	2188	6/12/2015 11:56
82.8	82.82	82.79	82.82	5010	6/12/2015 11:57
82.84	82.84	82.81	82.81	900	6/12/2015 11:58
82.8752	82.88	82.85	82.85	500	6/12/2015 11:59
82.86	82.88	82.86	82.88	1700	6/12/2015 12:00
82.88	82.88	82.87	82.87	3739	6/12/2015 12:01
82.87	82.87	82.87	82.87	500	6/12/2015 12:02
82.87	82.88	82.855	82.87	2531	6/12/2015 12:03
82.81	82.865	82.81	82.865	3000	6/12/2015 12:04
82.81	82.82	82.81	82.81	500	6/12/2015 12:05
82.84	82.84	82.82	82.82	918	6/12/2015 12:06
82.8899	82.9	82.85	82.85	3168	6/12/2015 12:07
82.88	82.89	82.873	82.89	600	6/12/2015 12:08
82.87	82.91	82.87	82.88	2460	6/12/2015 12:09
82.91	82.92	82.87	82.87	2500	6/12/2015 12:10
82.88	82.92	82.86	82.91	7540	6/12/2015 12:11
82.86	82.87	82.86	82.87	500	6/12/2015 12:12
82.88	82.88	82.855	82.855	200	6/12/2015 12:13
82.9	82.9	82.87	82.88	933	6/12/2015 12:14
82.91	82.92	82.9	82.9	5036	6/12/2015 12:15
82.93	82.93	82.9	82.9	1324	6/12/2015 12:16
82.93	82.945	82.92	82.92	2000	6/12/2015 12:17
82.93	82.93	82.92	82.93	938	6/12/2015 12:18
82.95	82.96	82.92	82.92	5966	6/12/2015 12:19
82.93	82.94	82.91	82.94	1500	6/12/2015 12:20
82.9328	82.94	82.92	82.93	740	6/12/2015 12:21
82.94	82.9523	82.94	82.9523	1100	6/12/2015 12:22
82.9147	82.924	82.9	82.92	2000	6/12/2015 12:23
82.92	82.92	82.9	82.9	500	6/12/2015 12:24
82.9301	82.95	82.93	82.93	740	6/12/2015 12:25
82.9	82.95	82.9	82.93	1518	6/12/2015 12:26
82.95	82.95	82.89	82.89	3658	6/12/2015 12:27
82.93	82.96	82.93	82.96	1291	6/12/2015 12:29
82.95	82.95	82.945	82.95	800	6/12/2015 12:30
82.945	82.96	82.94	82.96	2500	6/12/2015 12:31
82.93	82.95	82.924	82.94	2425	6/12/2015 12:32
82.93	82.95	82.92	82.92	1634	6/12/2015 12:33
82.92	82.94	82.92	82.93	1615	6/12/2015 12:34
82.92	82.94	82.92	82.92	603	6/12/2015 12:35
82.93	82.945	82.93	82.94	1200	6/12/2015 12:36
82.92	82.92	82.9	82.92	2019	6/12/2015 12:37
82.92	82.92	82.9	82.91	1200	6/12/2015 12:38
82.95	82.95	82.91	82.93	27188	6/12/2015 12:39
82.94	82.95	82.91	82.95	28059	6/12/2015 12:40
82.94	82.95	82.92	82.93	3811	6/12/2015 12:41
82.945	82.96	82.93	82.94	3813	6/12/2015 12:42
82.87	82.945	82.87	82.945	4559	6/12/2015 12:43
82.85	82.86	82.83	82.86	1400	6/12/2015 12:44
82.85	82.85	82.85	82.85	100	6/12/2015 12:45
82.85	82.87	82.83	82.84	1633	6/12/2015 12:46
82.89	82.89	82.8667	82.87	700	6/12/2015 12:48
82.875	82.89	82.85	82.89	1748	6/12/2015 12:49
82.92	82.92	82.89	82.89	700	6/12/2015 12:50
82.96	82.96	82.93	82.93	3750	6/12/2015 12:51
82.93	82.95	82.93	82.95	900	6/12/2015 12:52
82.92	82.92	82.9	82.92	500	6/12/2015 12:53
82.884	82.92	82.883	82.92	1700	6/12/2015 12:54
82.91	82.92	82.9	82.92	1429	6/12/2015 12:55
82.93	82.93	82.9	82.9	859	6/12/2015 12:56
82.95	82.95	82.94	82.94	800	6/12/2015 12:57
82.96	82.97	82.96	82.96	706	6/12/2015 12:58
82.92	82.96	82.92	82.96	1137	6/12/2015 12:59
82.94	82.94	82.92	82.94	400	6/12/2015 13:00
82.96	82.99	82.96	82.96	770	6/12/2015 13:01
82.96	82.96	82.96	82.96	600	6/12/2015 13:02
82.95	82.98	82.95	82.98	1316	6/12/2015 13:03
82.95	82.97	82.95	82.96	2290	6/12/2015 13:04
82.94	82.96	82.914	82.95	2500	6/12/2015 13:05
82.97	82.97	82.93	82.94	7270	6/12/2015 13:06
82.99	82.99	82.94	82.96	5582	6/12/2015 13:07
83	83	82.99	83	6732	6/12/2015 13:08
83.03	83.03	83.03	83.03	400	6/12/2015 13:09
83.02	83.04	83.02	83.03	2795	6/12/2015 13:10
83.06	83.06	83.02	83.03	8821	6/12/2015 13:11
83.08	83.08	83.07	83.07	1068	6/12/2015 13:12
83.05	83.085	83.04	83.08	13017	6/12/2015 13:13
83.03	83.06	83.03	83.06	1600	6/12/2015 13:14
83.08	83.08	83.05	83.05	665	6/12/2015 13:15
83.04	83.07	83.04	83.07	500	6/12/2015 13:16
83.06	83.06	83.05	83.05	1300	6/12/2015 13:17
82.93	83.035	82.92	83.03	6103	6/12/2015 13:18
82.89	82.95	82.88	82.93	7200	6/12/2015 13:19
82.91	82.92	82.89	82.89	2500	6/12/2015 13:20
83.03	83.03	82.927	82.927	5545	6/12/2015 13:21
82.97	83	82.94	83	5300	6/12/2015 13:22
82.9746	82.98	82.9746	82.9784	400	6/12/2015 13:23
82.99	82.99	82.96	82.96	2673	6/12/2015 13:24
82.97	83	82.97	82.98	5188	6/12/2015 13:25
82.9912	83	82.99	82.99	600	6/12/2015 13:26
82.96	82.98	82.96	82.98	3750	6/12/2015 13:27
82.96	82.97	82.96	82.96	400	6/12/2015 13:28
83	83	82.96	82.96	2320	6/12/2015 13:29
83	83	82.99	82.99	3192	6/12/2015 13:30
83	83	82.99	83	2847	6/12/2015 13:31
83.04	83.05	82.98	82.99	4200	6/12/2015 13:32
83.0319	83.0319	83.03	83.03	400	6/12/2015 13:33
82.98	83.03	82.98	83.02	2300	6/12/2015 13:34
83	83	82.97	82.98	1840	6/12/2015 13:35
83.01	83.02	83	83	1300	6/12/2015 13:36
82.99	83.0101	82.99	83.0101	1554	6/12/2015 13:37
83.02	83.02	83.0053	83.0053	1024	6/12/2015 13:38
83	83.01	83	83.01	800	6/12/2015 13:39
82.99	83.01	82.99	83.01	900	6/12/2015 13:40
83.02	83.02	82.975	83.01	7283	6/12/2015 13:41
83	83.0101	83	83.0101	762	6/12/2015 13:42
83.025	83.03	83	83	1200	6/12/2015 13:43
83.03	83.03	83.025	83.03	400	6/12/2015 13:44
82.98	83.02	82.97	83.02	5574	6/12/2015 13:45
82.95	82.98	82.95	82.97	3004	6/12/2015 13:46
82.97	82.97	82.96	82.96	500	6/12/2015 13:47
82.97	82.975	82.96	82.9674	1400	6/12/2015 13:48
82.97	82.97	82.9601	82.9601	515	6/12/2015 13:49
82.95	82.96	82.95	82.96	3990	6/12/2015 13:50
82.96	82.96	82.93	82.93	1362	6/12/2015 13:51
82.95	82.95	82.95	82.95	703	6/12/2015 13:52
82.91	82.94	82.91	82.94	1038	6/12/2015 13:53
82.96	82.96	82.92	82.92	1869	6/12/2015 13:54
82.99	83	82.965	82.97	1200	6/12/2015 13:55
82.975	82.98	82.975	82.98	298	6/12/2015 13:56
83.01	83.01	82.98	82.98	500	6/12/2015 13:57
82.96	83	82.96	83	2438	6/12/2015 13:58
82.91	82.952	82.91	82.952	710	6/12/2015 13:59
82.97	82.97	82.91	82.91	1300	6/12/2015 14:00
83.02	83.02	82.975	82.975	500	6/12/2015 14:01
82.98	82.99	82.98	82.99	900	6/12/2015 14:02
83.01	83.02	82.97	82.975	2336	6/12/2015 14:03
82.9901	83.02	82.9901	83.02	1285	6/12/2015 14:04
83.01	83.01	82.99	82.99	400	6/12/2015 14:05
82.995	83.03	82.995	83.0036	1955	6/12/2015 14:06
82.99	83.0299	82.98	83.01	7143	6/12/2015 14:07
83.01	83.01	82.98	82.99	2100	6/12/2015 14:08
83	83.025	83	83.02	3202	6/12/2015 14:09
83.01	83.0273	83.01	83.01	2153	6/12/2015 14:10
83.025	83.03	83.02	83.02	1620	6/12/2015 14:11
83.01	83.03	83.01	83.03	1900	6/12/2015 14:12
83.01	83.01	83	83	2592	6/12/2015 14:13
82.98	83.005	82.96	83.005	1935	6/12/2015 14:14
82.9895	82.99	82.9895	82.99	524	6/12/2015 14:15
83.02	83.03	82.97	82.97	1030	6/12/2015 14:16
83.02	83.03	83.02	83.03	3361	6/12/2015 14:17
83.02	83.03	83.02	83.03	1600	6/12/2015 14:18
83.011	83.03	83.01	83.03	3709	6/12/2015 14:19
83.03	83.03	83	83.02	1903	6/12/2015 14:20
82.98	83.02	82.98	83.02	2516	6/12/2015 14:21
83.02	83.03	82.98	82.98	1779	6/12/2015 14:22
83.02	83.02	82.99	83.02	1600	6/12/2015 14:23
83.03	83.03	82.99	83.01	4786	6/12/2015 14:24
83	83.03	83	83.03	1800	6/12/2015 14:25
83.02	83.03	83.01	83.01	900	6/12/2015 14:26
83.07	83.08	83.02	83.02	4920	6/12/2015 14:27
83.03	83.07	83.01	83.07	5064	6/12/2015 14:28
83.03	83.03	83.02	83.02	300	6/12/2015 14:29
83.05	83.05	83.04	83.05	1000	6/12/2015 14:30
83.04	83.06	83.04	83.06	2300	6/12/2015 14:31
83.04	83.04	83.03	83.03	1601	6/12/2015 14:32
83.04	83.065	83.04	83.04	3195	6/12/2015 14:33
82.97	83.03	82.97	83.03	2310	6/12/2015 14:34
82.99	82.99	82.97	82.97	800	6/12/2015 14:35
82.97	82.99	82.96	82.99	4027	6/12/2015 14:36
82.98	83	82.97	82.97	2000	6/12/2015 14:37
83.01	83.01	82.98	82.981	1505	6/12/2015 14:38
83.02	83.03	83.01	83.01	1100	6/12/2015 14:39
83.01	83.02	83.01	83.02	800	6/12/2015 14:40
83	83.02	82.98	83.01	3638	6/12/2015 14:41
83.03	83.03	83	83	2000	6/12/2015 14:42
83.029	83.04	83.02	83.025	1551	6/12/2015 14:43
83.03	83.03	83.01	83.02	2441	6/12/2015 14:44
83.05	83.05	83.03	83.03	600	6/12/2015 14:45
83.05	83.055	83.05	83.05	900	6/12/2015 14:46
83.05	83.06	83.04	83.045	2165	6/12/2015 14:47
83.04	83.07	83.03	83.07	2600	6/12/2015 14:48
83.01	83.03	83.01	83.03	1143	6/12/2015 14:49
83.02	83.02	83.015	83.015	300	6/12/2015 14:50
83.03	83.03	83.0199	83.0199	1415	6/12/2015 14:51
83.03	83.06	83.03	83.042	1862	6/12/2015 14:52
83.06	83.07	83.03	83.03	1140	6/12/2015 14:53
83.055	83.06	83.05	83.06	1100	6/12/2015 14:54
83.06	83.07	83.05	83.05	2286	6/12/2015 14:55
83.04	83.07	83.04	83.07	2272	6/12/2015 14:56
83.04	83.04	83.03	83.03	1967	6/12/2015 14:57
83.01	83.04	83.01	83.04	4283	6/12/2015 14:58
83	83	83	83	200	6/12/2015 14:59
83.01	83.01	83	83	600	6/12/2015 15:00
82.97	83.01	82.97	83.01	3377	6/12/2015 15:01
82.97	82.9799	82.96	82.97	5745	6/12/2015 15:02
82.98	83	82.98	82.98	2915	6/12/2015 15:03
82.98	82.98	82.96	82.98	2245	6/12/2015 15:04
83.03	83.03	82.99	82.99	1305	6/12/2015 15:05
82.97	83.01	82.97	83.0001	2400	6/12/2015 15:06
82.95	82.99	82.95	82.98	2664	6/12/2015 15:07
82.96	82.97	82.94	82.95	2700	6/12/2015 15:08
83	83	82.96	82.96	1100	6/12/2015 15:09
82.99	82.99	82.98	82.99	700	6/12/2015 15:10
82.98	82.985	82.98	82.98	1521	6/12/2015 15:11
83	83.01	82.98	82.99	4389	6/12/2015 15:12
82.99	83	82.99	83	300	6/12/2015 15:13
82.995	83.02	82.99	83.005	3298	6/12/2015 15:14
83.01	83.01	82.98	82.98	745	6/12/2015 15:15
83.04	83.04	83.02	83.03	3125	6/12/2015 15:16
83.04	83.04	83.035	83.035	376	6/12/2015 15:17
83.04	83.04	83.03	83.04	1840	6/12/2015 15:18
83.07	83.07	83.0301	83.04	9000	6/12/2015 15:19
83.07	83.07	83.06	83.06	5274	6/12/2015 15:20
83.07	83.07	83.0647	83.07	3745	6/12/2015 15:21
83.1	83.1	83.06	83.065	3422	6/12/2015 15:22
83.11	83.11	83.105	83.11	3068	6/12/2015 15:23
83.1	83.11	83.1	83.1	3223	6/12/2015 15:24
83.1	83.1	83.09	83.1	1817	6/12/2015 15:25
83.11	83.11	83.1	83.11	3740	6/12/2015 15:26
83.1	83.11	83.1	83.1	4145	6/12/2015 15:27
83.11	83.11	83.1	83.1	1855	6/12/2015 15:28
83.14	83.15	83.1	83.1	10170	6/12/2015 15:29
83.145	83.15	83.13	83.15	7353	6/12/2015 15:30
83.18	83.19	83.14	83.15	12840	6/12/2015 15:31
83.14	83.19	83.13	83.19	8007	6/12/2015 15:32
83.185	83.19	83.15	83.15	3393	6/12/2015 15:33
83.19	83.19	83.17	83.1899	4349	6/12/2015 15:34
83.19	83.19	83.17	83.17	7455	6/12/2015 15:35
83.18	83.19	83.18	83.185	4551	6/12/2015 15:36
83.17	83.185	83.16	83.18	10035	6/12/2015 15:37
83.1975	83.1975	83.17	83.18	2792	6/12/2015 15:38
83.22	83.225	83.19	83.195	8709	6/12/2015 15:39
83.2	83.22	83.18	83.22	9925	6/12/2015 15:40
83.1536	83.2086	83.15	83.2	8446	6/12/2015 15:41
83.17	83.18	83.15	83.16	4431	6/12/2015 15:42
83.16	83.17	83.15	83.17	7381	6/12/2015 15:43
83.2	83.2	83.15	83.15	7083	6/12/2015 15:44
83.22	83.23	83.18	83.2	12813	6/12/2015 15:45
83.22	83.22	83.16	83.22	13980	6/12/2015 15:46
83.2	83.23	83.19	83.22	13564	6/12/2015 15:47
83.22	83.23	83.2	83.21	9324	6/12/2015 15:48
83.19	83.23	83.19	83.22	15695	6/12/2015 15:49
83.21	83.22	83.2	83.21	8695	6/12/2015 15:50
83.21	83.22	83.2	83.22	11501	6/12/2015 15:51
83.19	83.22	83.19	83.2	14294	6/12/2015 15:52
83.2	83.2	83.19	83.2	11305	6/12/2015 15:53
83.18	83.2	83.18	83.19	18980	6/12/2015 15:54
83.18	83.2	83.16	83.19	29689	6/12/2015 15:55
83.18	83.19	83.16	83.17	11788	6/12/2015 15:56
83.21	83.22	83.17	83.18	17204	6/12/2015 15:57
83.18	83.22	83.17	83.22	15555	6/12/2015 15:58
83.14	83.18	83.13	83.18	18505	6/12/2015 15:59
83.15	83.17	83.14	83.16	29455	6/12/2015 16:00