87.23	87.45	87	87.23	87897	5/26/2015 9:30
87.01	87.62	86.93	87.37	151839	5/26/2015 9:31
86.53	87.144	86.31	87.01	120113	5/26/2015 9:32
86.33	86.53	85.9	86.37	81822	5/26/2015 9:33
86.24	86.8	86.24	86.356	73158	5/26/2015 9:34
85.6799	86.49	85.41	86.42	67156	5/26/2015 9:35
84.92	85.67	84.866	85.65	94434	5/26/2015 9:36
84.73	85.076	84.5	85.076	125379	5/26/2015 9:37
84.75	85.08	84.55	84.7268	59855	5/26/2015 9:38
84.5	84.85	84.45	84.74	106698	5/26/2015 9:39
83.82	84.849	83.71	84.51	83181	5/26/2015 9:40
83.8572	84.14	83.63	83.82	80740	5/26/2015 9:41
83.45	83.86	83.27	83.84	41010	5/26/2015 9:42
83.63	83.88	83.36	83.488	37773	5/26/2015 9:43
83.8484	83.88	83.545	83.68	20545	5/26/2015 9:44
83.56	83.84	83.432	83.84	35634	5/26/2015 9:45
83.2268	83.6	83.12	83.5699	37017	5/26/2015 9:46
82.5505	83.27	82.5505	83.27	76196	5/26/2015 9:47
82.29	82.64	82.2	82.5501	133156	5/26/2015 9:48
82.19	82.62	82.17	82.29	87870	5/26/2015 9:49
82.155	82.38	81.94	82.34	74912	5/26/2015 9:50
81.865	82.19	81.76	82.0528	102728	5/26/2015 9:51
81.81	82.05	81.71	81.77	71252	5/26/2015 9:52
82.6304	82.69	81.81	81.86	62581	5/26/2015 9:53
82.79	82.84	82.06	82.58	79305	5/26/2015 9:54
82.5	82.8	82.5	82.7235	27016	5/26/2015 9:55
82.05	82.659	81.91	82.585	65116	5/26/2015 9:56
82.78	82.79	81.9	82.0499	48374	5/26/2015 9:57
82.48	82.78	82.26	82.78	29087	5/26/2015 9:58
82.4925	82.65	82.37	82.58	37299	5/26/2015 9:59
83.25	83.27	82.58	82.58	106326	5/26/2015 10:00
82.844	83.25	82.7366	83.17	52856	5/26/2015 10:01
83.22	83.31	82.8556	82.91	43137	5/26/2015 10:02
83.01	83.29	82.76	83.2386	43109	5/26/2015 10:03
83	83.3099	82.96	82.988	25480	5/26/2015 10:04
82.73	82.99	82.42	82.9299	28409	5/26/2015 10:05
82.86	83.14	82.6201	82.67	42493	5/26/2015 10:06
82.9899	83	82.79	82.79	8580	5/26/2015 10:07
82.63	83.1	82.63	82.9899	13416	5/26/2015 10:08
82.77	82.9	82.45	82.7	17720	5/26/2015 10:09
82.72	82.86	82.55	82.855	8601	5/26/2015 10:10
83.03	83.08	82.78	82.79	14045	5/26/2015 10:11
83.21	83.43	83.05	83.05	24379	5/26/2015 10:12
83.03	83.36	82.95	83.29	17500	5/26/2015 10:13
82.95	83.3	82.85	83.07	27457	5/26/2015 10:14
83.03	83.05	82.78	82.93	7100	5/26/2015 10:15
82.52	83.08	82.51	83.08	30542	5/26/2015 10:16
82.65	82.68	82.35	82.52	35089	5/26/2015 10:17
82.14	82.65	82.09	82.65	38353	5/26/2015 10:18
82.14	82.32	81.87	82.12	51198	5/26/2015 10:19
82.55	82.56	81.95	82.1499	41688	5/26/2015 10:20
82.294	82.5999	82.18	82.53	18903	5/26/2015 10:21
82.55	82.655	82.33	82.36	17412	5/26/2015 10:22
82.37	82.77	82.17	82.55	32149	5/26/2015 10:23
82.22	82.66	82.06	82.41	22400	5/26/2015 10:24
82.2488	82.31	82.12	82.215	5250	5/26/2015 10:25
82.5	82.67	82.19	82.19	16590	5/26/2015 10:26
82.349	82.5299	82.25	82.5299	6944	5/26/2015 10:27
82.4036	82.69	82.26	82.26	14842	5/26/2015 10:28
82.6	82.83	82.4	82.525	14751	5/26/2015 10:29
82.9076	82.95	82.5204	82.6	16048	5/26/2015 10:30
82.51	82.9	82.48	82.85	23177	5/26/2015 10:31
82.74	82.74	82.51	82.52	7600	5/26/2015 10:32
82.81	82.9	82.69	82.77	5976	5/26/2015 10:33
82.77	82.84	82.64	82.75	13301	5/26/2015 10:34
82.97	83.12	82.8299	82.8299	16493	5/26/2015 10:35
82.66	83.09	82.5701	82.98	15825	5/26/2015 10:36
82.39	82.65	82.39	82.6	5790	5/26/2015 10:37
82.45	82.6	82.38	82.5399	17269	5/26/2015 10:38
82.46	82.59	82.37	82.46	25785	5/26/2015 10:39
82.67	82.83	82.41	82.48	18959	5/26/2015 10:40
82.67	82.78	82.64	82.67	8705	5/26/2015 10:41
82.795	82.795	82.42	82.68	9367	5/26/2015 10:42
82.64	82.8	82.4901	82.8	6600	5/26/2015 10:43
82.49	82.769	82.4701	82.64	5480	5/26/2015 10:44
82.28	82.49	82.25	82.48	23244	5/26/2015 10:45
82.28	82.385	82.1	82.328	21623	5/26/2015 10:46
82.27	82.377	82.2	82.3	6720	5/26/2015 10:47
82.48	82.48	82.26	82.33	7995	5/26/2015 10:48
82.35	82.555	82.3	82.45	12366	5/26/2015 10:49
82.08	82.34	82.07	82.34	32484	5/26/2015 10:50
81.94	82.1	81.86	82.07	25637	5/26/2015 10:51
81.9	81.97	81.8	81.97	10626	5/26/2015 10:52
81.725	81.93	81.62	81.9	54464	5/26/2015 10:53
81.78	81.89	81.73	81.75	30189	5/26/2015 10:54
81.6	81.75	81.5	81.75	20160	5/26/2015 10:55
81.81	82.06	81.54	81.54	22414	5/26/2015 10:56
81.91	81.98	81.73	81.84	15781	5/26/2015 10:57
81.93	82.08	81.85	81.96	24081	5/26/2015 10:58
82.255	82.37	81.93	81.96	32131	5/26/2015 10:59
82.4	82.4	82.23	82.23	18210	5/26/2015 11:00
82.2505	82.355	82.15	82.32	29350	5/26/2015 11:01
82.005	82.27	81.94	82.25	21981	5/26/2015 11:02
82.21	82.33	81.945	81.945	9282	5/26/2015 11:03
82.11	82.41	82.11	82.21	16974	5/26/2015 11:04
81.8203	82.105	81.8203	82.05	5170	5/26/2015 11:05
81.96	82.04	81.83	81.85	16300	5/26/2015 11:06
81.91	81.99	81.8	81.95	18477	5/26/2015 11:07
81.91	82.025	81.85	81.92	21173	5/26/2015 11:08
82.04	82.14	81.87	81.91	17523	5/26/2015 11:09
82.11	82.21	82.03	82.03	17702	5/26/2015 11:10
82.23	82.23	82.018	82.0501	12586	5/26/2015 11:11
81.9905	82.45	81.9905	82.23	20246	5/26/2015 11:12
82.285	82.2899	81.99	81.99	6976	5/26/2015 11:13
82.14	82.29	82.13	82.28	4700	5/26/2015 11:14
82.38	82.39	82.14	82.14	5051	5/26/2015 11:15
82.15	82.36	82.15	82.3	9159	5/26/2015 11:16
82.2	82.2	82.1	82.15	2900	5/26/2015 11:17
82.27	82.29	82.19	82.19	5100	5/26/2015 11:18
82.14	82.27	82.09	82.27	4934	5/26/2015 11:19
82.06	82.165	82.04	82.165	4000	5/26/2015 11:20
81.88	82.12	81.88	82.08	9480	5/26/2015 11:21
81.88	81.93	81.8408	81.87	13275	5/26/2015 11:22
81.81	81.93	81.81	81.88	18767	5/26/2015 11:23
81.72	81.88	81.52	81.81	46328	5/26/2015 11:24
81.86	82.02	81.69	81.72	22659	5/26/2015 11:25
81.91	81.96	81.73	81.91	18476	5/26/2015 11:26
81.87	82.01	81.81	81.91	21434	5/26/2015 11:27
81.89	82.11	81.84	81.86	26657	5/26/2015 11:28
81.85	82.05	81.73	81.87	27768	5/26/2015 11:29
81.72	81.89	81.64	81.88	32624	5/26/2015 11:30
81.84	81.89	81.72	81.75	13807	5/26/2015 11:31
81.95	81.96	81.74	81.845	19388	5/26/2015 11:32
81.825	81.9	81.63	81.88	47667	5/26/2015 11:33
81.64	81.83	81.64	81.77	14392	5/26/2015 11:34
81.76	81.79	81.65	81.65	6575	5/26/2015 11:35
81.818	81.818	81.66	81.72	5535	5/26/2015 11:36
81.83	81.85	81.73	81.7905	4100	5/26/2015 11:37
81.79	81.955	81.79	81.83	5450	5/26/2015 11:38
82.03	82.03	81.84	81.84	6002	5/26/2015 11:39
81.88	82.12	81.88	81.97	12150	5/26/2015 11:40
81.84	81.85	81.78	81.83	8236	5/26/2015 11:41
81.84	81.84	81.79	81.8	8074	5/26/2015 11:42
82.025	82.03	81.84	81.84	9850	5/26/2015 11:43
82.05	82.06	81.95	81.97	2300	5/26/2015 11:44
82.0901	82.16	82.04	82.06	4200	5/26/2015 11:45
81.95	82.21	81.95	82.1576	10095	5/26/2015 11:46
81.894	81.969	81.86	81.94	8729	5/26/2015 11:47
81.92	81.97	81.92	81.965	1900	5/26/2015 11:48
81.81	81.95	81.76	81.95	20140	5/26/2015 11:49
81.7	81.82	81.7	81.8185	7899	5/26/2015 11:50
81.66	81.723	81.65	81.72	6700	5/26/2015 11:51
81.64	81.67	81.6	81.65	9134	5/26/2015 11:52
81.54	81.66	81.54	81.65	6210	5/26/2015 11:53
81.5999	81.629	81.5396	81.55	16500	5/26/2015 11:54
81.58	81.6	81.55	81.6	4450	5/26/2015 11:55
81.69	81.75	81.59	81.59	9200	5/26/2015 11:56
81.6799	81.709	81.67	81.6925	6256	5/26/2015 11:57
81.7	81.74	81.655	81.655	4101	5/26/2015 11:58
81.745	81.75	81.6601	81.6601	7500	5/26/2015 11:59
81.85	81.85	81.75	81.75	9168	5/26/2015 12:00
81.7195	81.85	81.71	81.85	5833	5/26/2015 12:01
81.77	81.77	81.67	81.71	3504	5/26/2015 12:02
81.704	81.77	81.67	81.77	3200	5/26/2015 12:03
81.57	81.668	81.55	81.65	5027	5/26/2015 12:04
81.65	81.65	81.59	81.59	2200	5/26/2015 12:05
81.6915	81.6915	81.6622	81.6622	3800	5/26/2015 12:06
81.6699	81.69	81.58	81.68	4699	5/26/2015 12:07
81.61	81.67	81.5802	81.5802	3000	5/26/2015 12:08
81.254	81.61	81.22	81.61	50801	5/26/2015 12:09
81.35	81.38	81.2	81.26	15681	5/26/2015 12:10
81.44	81.45	81.3301	81.35	11050	5/26/2015 12:11
81.5	81.56	81.43	81.43	11100	5/26/2015 12:12
81.37	81.5	81.31	81.5	7747	5/26/2015 12:13
81.45	81.55	81.35	81.38	14250	5/26/2015 12:14
81.46	81.49	81.39	81.4	2200	5/26/2015 12:15
81.32	81.4499	81.32	81.42	7853	5/26/2015 12:16
81.35	81.35	81.3	81.33	6688	5/26/2015 12:17
81.41	81.41	81.33	81.342	7794	5/26/2015 12:18
81.435	81.53	81.36	81.41	12134	5/26/2015 12:19
81.32	81.415	81.3	81.4	4777	5/26/2015 12:20
81.36	81.36	81.31	81.32	7786	5/26/2015 12:21
81.26	81.4188	81.26	81.38	9059	5/26/2015 12:22
81.04	81.3024	81.03	81.3024	17712	5/26/2015 12:23
80.91	81.12	80.84	81.05	31754	5/26/2015 12:24
80.98	80.99	80.9	80.94	9150	5/26/2015 12:25
80.7729	80.959	80.71	80.959	22868	5/26/2015 12:26
80.87	81.03	80.7	80.81	16158	5/26/2015 12:27
80.9	80.97	80.8335	80.8335	9550	5/26/2015 12:28
80.95	80.95	80.8801	80.94	1600	5/26/2015 12:29
81.03	81.03	80.92	80.94	2700	5/26/2015 12:30
80.98	81.3197	80.98	81.04	15519	5/26/2015 12:31
81.14	81.19	81.07	81.08	5250	5/26/2015 12:32
81.11	81.23	81.1	81.17	13007	5/26/2015 12:33
81.225	81.23	81.1	81.1299	10400	5/26/2015 12:34
81.1796	81.2	81.1	81.19	7569	5/26/2015 12:35
81.4	81.4	81.2036	81.2036	3705	5/26/2015 12:36
81.39	81.4	81.31	81.32	3300	5/26/2015 12:37
81.39	81.6	81.35	81.39	13575	5/26/2015 12:38
81.32	81.44	81.32	81.4	3900	5/26/2015 12:39
81.53	81.53	81.31	81.31	6231	5/26/2015 12:40
81.5	81.53	81.48	81.53	3439	5/26/2015 12:41
81.59	81.59	81.47	81.5096	8427	5/26/2015 12:42
81.5	81.588	81.48	81.588	2905	5/26/2015 12:43
81.5	81.54	81.47	81.534	3000	5/26/2015 12:44
81.775	81.93	81.51	81.51	15056	5/26/2015 12:45
81.77	81.78	81.73	81.73	6341	5/26/2015 12:46
81.7601	81.8	81.76	81.785	6400	5/26/2015 12:47
81.87	81.93	81.76	81.77	14009	5/26/2015 12:48
81.72	81.86	81.61	81.8	17055	5/26/2015 12:49
81.83	81.87	81.75	81.75	5585	5/26/2015 12:50
81.7015	81.83	81.64	81.83	7129	5/26/2015 12:51
81.66	81.74	81.64	81.732	4500	5/26/2015 12:52
81.69	81.74	81.63	81.64	7495	5/26/2015 12:53
81.72	81.72	81.49	81.63	30274	5/26/2015 12:54
81.6275	81.65	81.6	81.65	2937	5/26/2015 12:55
81.51	81.625	81.49	81.58	1800	5/26/2015 12:56
81.61	81.61	81.47	81.47	5102	5/26/2015 12:57
81.49	81.56	81.49	81.56	3200	5/26/2015 12:58
81.55	81.59	81.55	81.56	3000	5/26/2015 12:59
81.63	81.68	81.58	81.58	4797	5/26/2015 13:00
81.54	81.59	81.49	81.59	13222	5/26/2015 13:01
81.5265	81.5265	81.49	81.51	1110	5/26/2015 13:02
81.67	81.69	81.5	81.5	4656	5/26/2015 13:03
81.6785	81.7099	81.655	81.667	2285	5/26/2015 13:04
81.6899	81.6899	81.64	81.64	1900	5/26/2015 13:05
81.51	81.65	81.51	81.65	1736	5/26/2015 13:06
81.5101	81.5999	81.51	81.51	2625	5/26/2015 13:07
81.5	81.51	81.49	81.51	2000	5/26/2015 13:08
81.5	81.53	81.48	81.4896	3325	5/26/2015 13:09
81.5	81.5175	81.47	81.51	5850	5/26/2015 13:10
81.51	81.51	81.4818	81.5	2900	5/26/2015 13:11
81.495	81.51	81.48	81.5	1900	5/26/2015 13:12
81.6261	81.66	81.48	81.5	9000	5/26/2015 13:13
81.6187	81.625	81.59	81.625	2200	5/26/2015 13:14
81.52	81.5999	81.51	81.57	2500	5/26/2015 13:15
81.24	81.55	81.24	81.55	20816	5/26/2015 13:16
81.24	81.28	81.23	81.23	700	5/26/2015 13:17
81.1	81.24	81.1	81.24	29018	5/26/2015 13:18
81.1436	81.23	81.1	81.1	12100	5/26/2015 13:19
81.25	81.27	81.1826	81.2299	3460	5/26/2015 13:20
81.345	81.38	81.29	81.29	5610	5/26/2015 13:21
81.15	81.37	81.15	81.37	4250	5/26/2015 13:22
81.25	81.25	81.195	81.21	2559	5/26/2015 13:23
81.2799	81.28	81.1918	81.1918	3800	5/26/2015 13:24
81.31	81.32	81.25	81.25	2300	5/26/2015 13:25
81.43	81.46	81.34	81.34	4000	5/26/2015 13:26
81.45	81.48	81.45	81.46	3000	5/26/2015 13:27
81.4575	81.46	81.36	81.42	7884	5/26/2015 13:28
81.48	81.48	81.43	81.43	1500	5/26/2015 13:29
81.52	81.54	81.465	81.465	3300	5/26/2015 13:30
81.22	81.52	81.21	81.52	9511	5/26/2015 13:31
81.266	81.27	81.23	81.23	2300	5/26/2015 13:32
81.19	81.2385	81.19	81.238	2450	5/26/2015 13:33
81.14	81.23	81.14	81.16	1100	5/26/2015 13:34
81.15	81.16	81.09	81.15	25237	5/26/2015 13:35
81.1625	81.1675	81.15	81.1675	705	5/26/2015 13:36
80.96	81.14	80.94	81.14	24605	5/26/2015 13:37
80.83	80.99	80.83	80.97	5700	5/26/2015 13:38
81.04	81.04	80.855	80.86	5700	5/26/2015 13:39
80.96	80.985	80.96	80.985	900	5/26/2015 13:40
80.9	81.02	80.9	81.02	6544	5/26/2015 13:41
80.86	80.9399	80.86	80.91	5700	5/26/2015 13:42
81	81	80.87	80.87	9096	5/26/2015 13:43
81.12	81.12	80.975	81	4300	5/26/2015 13:44
81.09	81.15	81.09	81.12	1100	5/26/2015 13:45
81.27	81.29	81.14	81.15	18831	5/26/2015 13:46
81.39	81.39	81.29	81.29	2275	5/26/2015 13:47
81.38	81.5	81.38	81.4075	7035	5/26/2015 13:48
81.37	81.4	81.28	81.35	5060	5/26/2015 13:49
81.51	81.54	81.35	81.35	3700	5/26/2015 13:50
81.34	81.55	81.34	81.55	5200	5/26/2015 13:51
81.29	81.36	81.26	81.34	1900	5/26/2015 13:52
81.34	81.418	81.3	81.3083	8654	5/26/2015 13:53
81.34	81.36	81.34	81.3401	665	5/26/2015 13:54
81.33	81.38	81.33	81.37	600	5/26/2015 13:55
81.2586	81.33	81.19	81.33	8976	5/26/2015 13:56
81.26	81.295	81.26	81.28	1200	5/26/2015 13:57
81.15	81.22	81.15	81.22	1800	5/26/2015 13:58
81.22	81.25	81.1	81.16	6600	5/26/2015 13:59
81.16	81.17	81.1182	81.17	500	5/26/2015 14:00
81.0534	81.18	81	81.15	7750	5/26/2015 14:01
81.08	81.08	81.01	81.06	3100	5/26/2015 14:02
81.06	81.09	81.02	81.09	9987	5/26/2015 14:03
81.1075	81.12	81.04	81.05	10926	5/26/2015 14:04
81.11	81.12	81.095	81.1	1600	5/26/2015 14:05
81.0248	81.1	81.02	81.1	4000	5/26/2015 14:06
81.07	81.07	81	81.03	6139	5/26/2015 14:07
81.031	81.17	81.03	81.03	10335	5/26/2015 14:08
81.16	81.16	81	81.03	6879	5/26/2015 14:09
81.09	81.155	81.07	81.15	6800	5/26/2015 14:10
81.1	81.11	81.06	81.08	4500	5/26/2015 14:11
81.13	81.15	81.116	81.12	5150	5/26/2015 14:12
81.09	81.11	81.04	81.11	8400	5/26/2015 14:13
81.2	81.2	81.08	81.09	12300	5/26/2015 14:14
81.07	81.23	81.06	81.21	9188	5/26/2015 14:15
81.11	81.12	81.075	81.08	2300	5/26/2015 14:16
81.16	81.16	81.05	81.09	6500	5/26/2015 14:17
81.095	81.19	81.08	81.1475	4768	5/26/2015 14:18
81.21	81.21	81.095	81.11	3900	5/26/2015 14:19
81.25	81.25	81.19	81.2	2300	5/26/2015 14:20
81.3	81.3	81.242	81.243	3000	5/26/2015 14:21
81.25	81.35	81.25	81.3	8452	5/26/2015 14:22
81.2048	81.255	81.19	81.255	1700	5/26/2015 14:23
81.24	81.24	81.24	81.24	100	5/26/2015 14:24
81.17	81.2	81.15	81.17	3550	5/26/2015 14:25
81.23	81.23	81.16	81.18	8300	5/26/2015 14:26
81.18	81.22	81.18	81.22	2800	5/26/2015 14:27
81.17	81.19	81.14	81.15	6100	5/26/2015 14:28
81.21	81.21	81.13	81.13	2500	5/26/2015 14:29
81.2	81.21	81.19	81.2	4040	5/26/2015 14:30
81.15	81.18	81.13	81.18	6188	5/26/2015 14:31
81.21	81.22	81.14	81.14	4826	5/26/2015 14:32
81.22	81.24	81.18	81.21	13667	5/26/2015 14:33
81.31	81.41	81.2014	81.22	14975	5/26/2015 14:34
81.3175	81.34	81.31	81.31	3300	5/26/2015 14:35
81.28	81.32	81.26	81.31	3611	5/26/2015 14:36
81.35	81.35	81.255	81.2571	4085	5/26/2015 14:37
81.45	81.46	81.32	81.35	7200	5/26/2015 14:38
81.6	81.68	81.45	81.45	17281	5/26/2015 14:39
81.52	81.58	81.41	81.58	10101	5/26/2015 14:40
81.47	81.56	81.45	81.53	5648	5/26/2015 14:41
81.38	81.485	81.38	81.45	1000	5/26/2015 14:42
81.33	81.355	81.29	81.3475	3945	5/26/2015 14:43
81.4324	81.44	81.355	81.355	4500	5/26/2015 14:44
81.422	81.45	81.41	81.45	2200	5/26/2015 14:45
81.45	81.46	81.34	81.43	11817	5/26/2015 14:46
81.45	81.53	81.45	81.47	6300	5/26/2015 14:47
81.42	81.42	81.41	81.41	200	5/26/2015 14:48
81.3	81.43	81.3	81.43	7434	5/26/2015 14:49
81.31	81.37	81.3	81.342	1800	5/26/2015 14:50
81.15	81.3299	81.15	81.3	10478	5/26/2015 14:51
81.21	81.2202	81.175	81.18	8450	5/26/2015 14:52
81.19	81.23	81.19	81.2045	3100	5/26/2015 14:53
81.19	81.21	81.18	81.2	3100	5/26/2015 14:54
81.11	81.195	81.09	81.195	5200	5/26/2015 14:55
81.21	81.21	81.11	81.11	8250	5/26/2015 14:56
81.29	81.29	81.21	81.21	3796	5/26/2015 14:57
81.2732	81.3	81.2732	81.28	650	5/26/2015 14:58
81.3	81.3	81.282	81.3	1461	5/26/2015 14:59
81.205	81.3	81.17	81.3	12283	5/26/2015 15:00
81.2001	81.23	81.18	81.19	8450	5/26/2015 15:01
81.1715	81.2	81.17	81.2	3100	5/26/2015 15:02
81.26	81.26	81.1401	81.1401	7890	5/26/2015 15:03
81.31	81.31	81.27	81.29	1040	5/26/2015 15:04
81.25	81.345	81.25	81.29	4851	5/26/2015 15:05
81.24	81.26	81.23	81.26	1700	5/26/2015 15:06
81.19	81.25	81.19	81.245	3200	5/26/2015 15:07
81.215	81.22	81.12	81.18	10000	5/26/2015 15:08
81.25	81.26	81.23	81.23	1900	5/26/2015 15:09
81.23	81.27	81.23	81.27	5000	5/26/2015 15:10
81.16	81.235	81.1401	81.22	4400	5/26/2015 15:11
81.14	81.18	81.14	81.16	5800	5/26/2015 15:12
81.08	81.17	81.08	81.17	7351	5/26/2015 15:13
80.99	81.08	80.97	81.08	30741	5/26/2015 15:14
81.04	81.04	80.96	81	8900	5/26/2015 15:15
81.06	81.06	81.01	81.0301	2400	5/26/2015 15:16
81.04	81.06	81.04	81.06	4787	5/26/2015 15:17
81.03	81.05	81.01	81.04	4514	5/26/2015 15:18
81.11	81.1187	81.02	81.044	5955	5/26/2015 15:19
81.02	81.1	81	81.099	26306	5/26/2015 15:20
81.16	81.16	81	81.02	8600	5/26/2015 15:21
81.17	81.18	81.13	81.16	10400	5/26/2015 15:22
81.2785	81.29	81.17	81.175	26145	5/26/2015 15:23
81.3255	81.38	81.29	81.29	9029	5/26/2015 15:24
81.36	81.41	81.33	81.33	8366	5/26/2015 15:25
81.39	81.47	81.3724	81.385	12900	5/26/2015 15:26
81.335	81.385	81.33	81.385	4100	5/26/2015 15:27
81.36	81.37	81.36	81.36	2786	5/26/2015 15:28
81.205	81.39	81.17	81.39	24403	5/26/2015 15:29
81.25	81.25	81.14	81.205	27411	5/26/2015 15:30
81.15	81.28	81.0801	81.26	8900	5/26/2015 15:31
81.175	81.21	81.11	81.15	13598	5/26/2015 15:32
81.24	81.26	81.2	81.2	8701	5/26/2015 15:33
81.2	81.25	81.2	81.24	11089	5/26/2015 15:34
81.26	81.26	81.18	81.19	6140	5/26/2015 15:35
81.29	81.3	81.25	81.26	28550	5/26/2015 15:36
81.31	81.32	81.28	81.2924	6760	5/26/2015 15:37
81.51	81.52	81.32	81.32	8344	5/26/2015 15:38
81.48	81.57	81.48	81.53	14621	5/26/2015 15:39
81.475	81.52	81.46	81.52	3703	5/26/2015 15:40
81.63	81.63	81.49	81.49	9111	5/26/2015 15:41
81.65	81.73	81.58	81.65	20173	5/26/2015 15:42
81.76	81.76	81.65	81.65	11140	5/26/2015 15:43
81.755	81.77	81.73	81.745	7400	5/26/2015 15:44
81.78	81.82	81.755	81.755	12949	5/26/2015 15:45
81.7	81.78	81.5601	81.78	23802	5/26/2015 15:46
81.669	81.698	81.57	81.698	8432	5/26/2015 15:47
81.69	81.69	81.63	81.64	7878	5/26/2015 15:48
81.78	81.83	81.69	81.69	20016	5/26/2015 15:49
81.84	81.84	81.73	81.76	7750	5/26/2015 15:50
81.9	81.93	81.823	81.823	21928	5/26/2015 15:51
81.87	81.92	81.86	81.91	24931	5/26/2015 15:52
81.85	81.88	81.795	81.875	21326	5/26/2015 15:53
81.9421	81.95	81.87	81.87	16869	5/26/2015 15:54
81.93	82.04	81.93	81.94	27729	5/26/2015 15:55
81.92	81.95	81.8	81.94	21263	5/26/2015 15:56
81.85	81.91	81.84	81.91	15758	5/26/2015 15:57
81.92	81.92	81.84	81.84	17612	5/26/2015 15:58
81.87	81.94	81.85	81.92	26470	5/26/2015 15:59
81.99	81.99	81.87	81.88	82200	5/26/2015 16:00
82	82	82	82	19931	5/27/2015 9:30
82.22	82.385	82.082	82.082	11152	5/27/2015 9:31
81.86	82.27	81.73	82.16	22181	5/27/2015 9:32
81.925	82.29	81.75	81.86	23346	5/27/2015 9:33
82.03	82.58	81.85	81.85	67070	5/27/2015 9:34
83	83.1799	82.17	82.3	56054	5/27/2015 9:35
83.11	83.2125	82.9801	83	10599	5/27/2015 9:36
83.025	83.17	82.885	83.03	36164	5/27/2015 9:37
82.3623	82.985	82.3623	82.91	9750	5/27/2015 9:38
82.97	82.97	82.32	82.528	8700	5/27/2015 9:39
83.1	83.11	82.886	82.9687	13208	5/27/2015 9:40
83.596	83.81	83.08	83.13	31907	5/27/2015 9:41
83.6275	83.75	83.36	83.59	11800	5/27/2015 9:42
83.38	83.72	83.14	83.68	9341	5/27/2015 9:43
83.22	83.59	83.19	83.43	27635	5/27/2015 9:44
83.03	83.18	82.84	83.18	37595	5/27/2015 9:45
82.99	83.03	82.91	82.9908	18100	5/27/2015 9:46
83	83.03	82.83	83.02	16657	5/27/2015 9:47
82.62	83	82.56	83	25000	5/27/2015 9:48
82.8	82.97	82.54	82.55	35166	5/27/2015 9:49
82.91	82.99	82.72	82.8	6623	5/27/2015 9:50
83.07	83.13	82.955	83	21799	5/27/2015 9:51
82.998	83.24	82.63	83.14	26193	5/27/2015 9:52
82.99	83.02	82.84	82.914	12098	5/27/2015 9:53
82.66	83.02	82.4	83.01	36024	5/27/2015 9:54
82.6865	82.7799	82.532	82.646	4625	5/27/2015 9:55
82.79	82.93	82.682	82.682	3635	5/27/2015 9:56
82.876	82.9	82.76	82.76	1250	5/27/2015 9:57
82.75	82.77	82.62	82.76	27525	5/27/2015 9:58
82.63	83	82.5	82.83	12950	5/27/2015 9:59
82.57	82.65	82.36	82.58	9937	5/27/2015 10:00
82.53	82.58	82.3	82.547	23897	5/27/2015 10:01
82.45	82.58	82.38	82.58	6800	5/27/2015 10:02
82.2545	82.45	82.17	82.45	22340	5/27/2015 10:03
82.25	82.25	82.07	82.16	8598	5/27/2015 10:04
82.3	82.33	82.15	82.25	5101	5/27/2015 10:05
82.19	82.1999	82.1	82.14	1100	5/27/2015 10:06
82.12	82.18	82.06	82.127	800	5/27/2015 10:07
82.06	82.07	81.9	82.05	13772	5/27/2015 10:08
82.055	82.055	81.92	82.05	3300	5/27/2015 10:09
81.975	82.11	81.9	82	7465	5/27/2015 10:10
82.05	82.1788	82.04	82.07	6449	5/27/2015 10:11
82.2986	82.35	82.19	82.19	7569	5/27/2015 10:12
82.6	82.64	82.33	82.33	16276	5/27/2015 10:13
82.6204	82.655	82.55	82.56	3200	5/27/2015 10:14
82.68	82.68	82.5275	82.59	6674	5/27/2015 10:15
82.57	82.64	82.51	82.64	2955	5/27/2015 10:16
82.51	82.54	82.49	82.54	3461	5/27/2015 10:17
82.51	82.53	82.44	82.49	15301	5/27/2015 10:18
82.82	82.97	82.4937	82.4937	6687	5/27/2015 10:19
82.64	82.9	82.58	82.82	9527	5/27/2015 10:20
82.84	82.924	82.66	82.66	9670	5/27/2015 10:21
82.69	82.96	82.69	82.8	8308	5/27/2015 10:22
82.9	82.9	82.67	82.67	9539	5/27/2015 10:23
82.995	83.13	82.8001	83	31831	5/27/2015 10:24
82.92	83.2	82.8	83.1	15893	5/27/2015 10:25
82.95	83	82.84	82.92	9550	5/27/2015 10:26
82.94	82.95	82.84	82.95	9116	5/27/2015 10:27
82.75	82.95	82.72	82.95	6760	5/27/2015 10:28
82.84	82.93	82.73	82.77	7060	5/27/2015 10:29
82.88	82.88	82.75	82.85	6600	5/27/2015 10:30
82.8	82.9	82.759	82.88	10831	5/27/2015 10:31
82.87	82.87	82.66	82.71	8800	5/27/2015 10:32
82.76	82.87	82.66	82.87	6100	5/27/2015 10:33
82.6	82.86	82.5308	82.86	10438	5/27/2015 10:34
82.51	82.68	82.36	82.67	12094	5/27/2015 10:35
82.55	82.66	82.46	82.49	6420	5/27/2015 10:36
82.5	82.63	82.36	82.53	22680	5/27/2015 10:37
82.63	82.64	82.56	82.56	2500	5/27/2015 10:38
82.43	82.634	82.43	82.62	9218	5/27/2015 10:39
82.5	82.63	82.46	82.5	7202	5/27/2015 10:40
82.48	82.56	82.41	82.5	6729	5/27/2015 10:41
82.32	82.47	82.27	82.47	5145	5/27/2015 10:42
82.3	82.42	82.3	82.36	7200	5/27/2015 10:43
82.38	82.38	82.3	82.3	450	5/27/2015 10:44
82.21	82.32	82.21	82.32	3200	5/27/2015 10:45
82.04	82.28	82.04	82.28	8577	5/27/2015 10:46
82.08	82.12	82.04	82.04	3228	5/27/2015 10:47
82.125	82.125	82.08	82.08	1600	5/27/2015 10:48
82.18	82.19	82.1	82.14	22453	5/27/2015 10:49
82.28	82.32	82.19	82.19	2900	5/27/2015 10:50
82.31	82.31	82.264	82.264	2200	5/27/2015 10:51
82.25	82.42	82.25	82.29	14710	5/27/2015 10:52
82.16	82.1915	82.16	82.1915	452	5/27/2015 10:53
82.058	82.16	82.05	82.16	1500	5/27/2015 10:54
82.05	82.05	82	82.02	1900	5/27/2015 10:55
82.1968	82.225	82.1	82.1	2420	5/27/2015 10:56
82.06	82.15	82.04	82.1	2200	5/27/2015 10:58
81.95	82.0511	81.95	82	6227	5/27/2015 10:59
82.02	82.08	81.93	81.93	3050	5/27/2015 11:00
81.94	82.0104	81.94	82.0104	600	5/27/2015 11:01
82.0715	82.08	81.95	81.97	2890	5/27/2015 11:02
82.015	82.04	81.9897	82.04	2191	5/27/2015 11:03
82.04	82.04	82	82	2650	5/27/2015 11:04
81.81	82.02	81.65	82.001	17599	5/27/2015 11:05
81.9	81.9	81.821	81.821	500	5/27/2015 11:06
81.8665	81.9	81.8665	81.87	1908	5/27/2015 11:07
81.92	81.92	81.9	81.9	400	5/27/2015 11:08
81.97	82.02	81.97	82.02	200	5/27/2015 11:09
82.07	82.07	82.02	82.04	800	5/27/2015 11:10
81.905	82.03	81.905	82.03	1700	5/27/2015 11:11
81.8952	81.93	81.88	81.93	400	5/27/2015 11:12
81.94	81.95	81.89	81.916	4100	5/27/2015 11:13
81.71	81.92	81.66	81.92	4496	5/27/2015 11:14
81.64	81.81	81.5	81.71	17090	5/27/2015 11:15
81.597	81.7	81.55	81.7	2800	5/27/2015 11:16
81.67	81.67	81.55	81.55	1850	5/27/2015 11:17
81.61	81.65	81.6	81.6308	1581	5/27/2015 11:18
81.66	81.66	81.66	81.66	200	5/27/2015 11:19
81.6415	81.68	81.6001	81.6431	1650	5/27/2015 11:20
81.57	81.65	81.56	81.65	3030	5/27/2015 11:21
81.46	81.56	81.39	81.56	12648	5/27/2015 11:22
81.51	81.55	81.39	81.39	2300	5/27/2015 11:23
81.66	81.66	81.57	81.57	1300	5/27/2015 11:24
81.59	81.634	81.58	81.63	7800	5/27/2015 11:25
81.76	81.84	81.66	81.72	5900	5/27/2015 11:26
81.672	81.9	81.59	81.9	7246	5/27/2015 11:27
81.58	81.64	81.56	81.56	400	5/27/2015 11:28
81.65	81.65	81.65	81.65	200	5/27/2015 11:29
81.69	81.69	81.624	81.624	1424	5/27/2015 11:30
81.83	81.83	81.72	81.72	800	5/27/2015 11:31
81.85	81.85	81.85	81.85	400	5/27/2015 11:32
81.62	81.84	81.62	81.84	3209	5/27/2015 11:33
81.64	81.64	81.57	81.57	300	5/27/2015 11:34
81.6	81.6474	81.57	81.6474	2088	5/27/2015 11:35
81.58	81.6199	81.52	81.56	9044	5/27/2015 11:36
81.6	81.613	81.53	81.55	7771	5/27/2015 11:37
81.62	81.62	81.57	81.57	600	5/27/2015 11:38
81.68	81.68	81.58	81.62	5190	5/27/2015 11:39
81.62	81.7	81.6	81.65	1750	5/27/2015 11:40
81.52	81.52	81.52	81.52	100	5/27/2015 11:41
81.64	81.64	81.54	81.56	1300	5/27/2015 11:42
81.59	81.68	81.59	81.64	600	5/27/2015 11:43
81.835	81.85	81.69	81.69	5322	5/27/2015 11:44
81.87	81.91	81.81	81.84	2400	5/27/2015 11:45
81.66	81.91	81.66	81.86	11950	5/27/2015 11:46
81.6	81.705	81.6	81.676	4800	5/27/2015 11:47
81.72	81.8	81.6364	81.6364	1100	5/27/2015 11:48
81.71	81.797	81.71	81.7397	700	5/27/2015 11:49
81.8	81.8	81.8	81.8	300	5/27/2015 11:50
81.66	81.83	81.66	81.73	4400	5/27/2015 11:51
81.61	81.71	81.59	81.689	3465	5/27/2015 11:53
81.77	81.77	81.66	81.66	1200	5/27/2015 11:55
81.68	81.74	81.6	81.72	1494	5/27/2015 11:56
81.61	81.7199	81.61	81.67	1600	5/27/2015 11:57
81.59	81.7	81.58	81.59	4300	5/27/2015 11:58
81.66	81.68	81.57	81.58	6283	5/27/2015 11:59
81.83	81.8434	81.66	81.66	3825	5/27/2015 12:00
82	82	81.8	81.8485	12524	5/27/2015 12:01
81.88	82	81.88	81.99	4900	5/27/2015 12:02
81.854	81.854	81.82	81.82	760	5/27/2015 12:03
81.77	81.81	81.77	81.81	700	5/27/2015 12:04
81.92	81.92	81.78	81.78	1600	5/27/2015 12:06
81.92	81.92	81.92	81.92	300	5/27/2015 12:07
81.87	81.93	81.87	81.93	400	5/27/2015 12:08
81.86	81.87	81.86	81.87	1400	5/27/2015 12:09
81.79	81.87	81.79	81.85	1200	5/27/2015 12:10
81.75	81.86	81.75	81.79	3200	5/27/2015 12:11
81.71	81.7501	81.69	81.7501	3025	5/27/2015 12:12
81.63	81.76	81.59	81.7	6079	5/27/2015 12:13
81.54	81.65	81.52	81.65	2000	5/27/2015 12:14
81.7	81.79	81.665	81.71	800	5/27/2015 12:15
81.709	81.709	81.709	81.709	100	5/27/2015 12:16
81.81	81.81	81.81	81.81	100	5/27/2015 12:18
81.66	81.71	81.66	81.71	1800	5/27/2015 12:19
81.73	81.75	81.69	81.69	800	5/27/2015 12:20
81.68	81.755	81.68	81.73	2000	5/27/2015 12:21
81.68	81.68	81.68	81.68	200	5/27/2015 12:22
81.77	81.77	81.7	81.77	2400	5/27/2015 12:24
81.69	81.8	81.64	81.71	11595	5/27/2015 12:25
81.57	81.63	81.57	81.63	6050	5/27/2015 12:26
81.48	81.6	81.48	81.6	5900	5/27/2015 12:27
81.54	81.6	81.485	81.51	3200	5/27/2015 12:28
81.54	81.59	81.54	81.59	1000	5/27/2015 12:29
81.5195	81.5195	81.5	81.5	428	5/27/2015 12:30
81.56	81.56	81.56	81.56	100	5/27/2015 12:31
81.56	81.56	81.56	81.56	100	5/27/2015 12:32
81.56	81.56	81.55	81.55	400	5/27/2015 12:33
81.51	81.59	81.51	81.59	1400	5/27/2015 12:34
81.48	81.485	81.41	81.48	12268	5/27/2015 12:35
81.53	81.53	81.485	81.485	200	5/27/2015 12:36
81.37	81.48	81.29	81.48	4700	5/27/2015 12:37
81.46	81.48	81.33	81.35	3888	5/27/2015 12:38
81.46	81.46	81.46	81.46	1100	5/27/2015 12:39
81.49	81.58	81.47	81.58	1200	5/27/2015 12:41
81.44	81.46	81.44	81.46	200	5/27/2015 12:42
81.51	81.55	81.48	81.48	1200	5/27/2015 12:43
81.57	81.57	81.57	81.57	200	5/27/2015 12:44
81.535	81.55	81.53	81.54	4600	5/27/2015 12:45
81.58	81.58	81.51	81.55	4100	5/27/2015 12:46
81.55	81.605	81.55	81.59	1900	5/27/2015 12:47
81.5201	81.53	81.5201	81.53	330	5/27/2015 12:48
81.5305	81.592	81.5	81.592	1800	5/27/2015 12:49
81.54	81.565	81.48	81.565	940	5/27/2015 12:50
81.545	81.545	81.52	81.54	12000	5/27/2015 12:52
81.56	81.56	81.5381	81.5381	1000	5/27/2015 12:53
81.48	81.58	81.48	81.56	3300	5/27/2015 12:54
81.53	81.53	81.46	81.47	2900	5/27/2015 12:55
81.53	81.55	81.5	81.5	300	5/27/2015 12:57
81.45	81.55	81.45	81.55	1400	5/27/2015 12:58
81.45	81.5	81.4	81.44	7436	5/27/2015 12:59
81.5	81.5	81.49	81.49	400	5/27/2015 13:00
81.53	81.53	81.49	81.51	400	5/27/2015 13:02
81.56	81.56	81.56	81.56	100	5/27/2015 13:03
81.55	81.6	81.55	81.57	2999	5/27/2015 13:04
81.52	81.56	81.52	81.53	2400	5/27/2015 13:05
81.5702	81.5702	81.55	81.55	1200	5/27/2015 13:06
81.52	81.55	81.52	81.55	1100	5/27/2015 13:07
81.51	81.54	81.48	81.51	2900	5/27/2015 13:08
81.54	81.54	81.5	81.5	1750	5/27/2015 13:09
81.73	81.73	81.52	81.52	5900	5/27/2015 13:10
81.7	81.7	81.7	81.7	340	5/27/2015 13:11
81.89	81.9	81.737	81.737	6156	5/27/2015 13:12
81.88	81.91	81.87	81.89	1456	5/27/2015 13:13
81.822	81.9299	81.82	81.9299	2100	5/27/2015 13:14
81.78	81.81	81.78	81.81	800	5/27/2015 13:15
81.9	81.94	81.83	81.85	5195	5/27/2015 13:16
81.91	81.91	81.88	81.89	1100	5/27/2015 13:17
81.86	81.86	81.86	81.86	100	5/27/2015 13:18
81.85	81.8825	81.85	81.8825	400	5/27/2015 13:19
81.81	81.85	81.81	81.85	400	5/27/2015 13:20
81.835	81.835	81.835	81.835	100	5/27/2015 13:22
81.81	81.835	81.81	81.835	750	5/27/2015 13:23
81.87	81.87	81.87	81.87	500	5/27/2015 13:24
81.92	81.92	81.86	81.88	1700	5/27/2015 13:25
81.954	81.954	81.954	81.954	100	5/27/2015 13:26
81.82	81.95	81.82	81.95	2800	5/27/2015 13:27
81.8	81.85	81.77	81.85	700	5/27/2015 13:28
81.85	81.85	81.83	81.83	500	5/27/2015 13:29
81.86	81.86	81.83	81.83	300	5/27/2015 13:30
81.87	81.87	81.87	81.87	300	5/27/2015 13:31
81.83	81.87	81.79	81.87	1100	5/27/2015 13:32
81.81	81.81	81.76	81.76	500	5/27/2015 13:33
81.8	81.8	81.8	81.8	900	5/27/2015 13:34
81.75	81.79	81.75	81.77	4930	5/27/2015 13:35
81.74	81.76	81.65	81.75	4589	5/27/2015 13:36
81.75	81.75	81.7204	81.7204	425	5/27/2015 13:37
81.75	81.75	81.75	81.75	200	5/27/2015 13:38
81.72	81.79	81.72	81.75	6791	5/27/2015 13:39
81.75	81.75	81.74	81.74	300	5/27/2015 13:40
81.72	81.73	81.71	81.7259	3900	5/27/2015 13:41
81.69	81.69	81.69	81.69	589	5/27/2015 13:42
81.73	81.73	81.71	81.71	600	5/27/2015 13:43
81.65	81.72	81.65	81.72	800	5/27/2015 13:45
81.67	81.67	81.63	81.63	2489	5/27/2015 13:46
81.71	81.71	81.68	81.68	1100	5/27/2015 13:47
81.8	81.8	81.75	81.75	700	5/27/2015 13:48
81.82	81.82	81.82	81.82	100	5/27/2015 13:49
81.763	81.769	81.72	81.76	2100	5/27/2015 13:51
81.715	81.715	81.68	81.7	670	5/27/2015 13:52
81.73	81.73	81.73	81.73	1500	5/27/2015 13:53
81.75	81.76	81.75	81.76	325	5/27/2015 13:54
81.75	81.75	81.75	81.75	1400	5/27/2015 13:55
81.77	81.77	81.77	81.77	200	5/27/2015 13:56
81.7	81.77	81.7	81.77	1000	5/27/2015 13:57
81.68	81.74	81.68	81.74	800	5/27/2015 13:58
81.77	81.77	81.705	81.71	2399	5/27/2015 13:59
81.8	81.8	81.8	81.8	100	5/27/2015 14:01
81.87	81.87	81.8	81.84	400	5/27/2015 14:02
81.87	81.87	81.86	81.86	400	5/27/2015 14:03
81.89	81.89	81.83	81.87	9000	5/27/2015 14:04
81.963	81.98	81.8931	81.9	5238	5/27/2015 14:05
81.89	81.98	81.88	81.98	2100	5/27/2015 14:06
81.82	81.89	81.81	81.89	2300	5/27/2015 14:08
81.88	81.9	81.79	81.81	4500	5/27/2015 14:09
81.9	81.9	81.8674	81.8674	528	5/27/2015 14:10
81.9	81.9	81.9	81.9	200	5/27/2015 14:11
81.86	81.9	81.83	81.9	800	5/27/2015 14:12
81.91	81.91	81.86	81.86	903	5/27/2015 14:13
81.88	81.95	81.87	81.95	2200	5/27/2015 14:15
81.84	81.86	81.84	81.86	600	5/27/2015 14:16
81.85	81.86	81.85	81.85	43200	5/27/2015 14:17
81.85	81.85	81.85	81.85	200	5/27/2015 14:18
81.74	81.855	81.71	81.85	3100	5/27/2015 14:19
81.6	81.71	81.52	81.71	9499	5/27/2015 14:20
81.62	81.62	81.62	81.62	100	5/27/2015 14:21
81.63	81.63	81.62	81.63	620	5/27/2015 14:22
81.66	81.66	81.61	81.64	1000	5/27/2015 14:23
81.61	81.65	81.61	81.6324	800	5/27/2015 14:24
81.65	81.65	81.64	81.64	200	5/27/2015 14:25
81.47	81.66	81.47	81.65	8872	5/27/2015 14:27
81.3701	81.5	81.36	81.5	9150	5/27/2015 14:28
81.42	81.44	81.39	81.41	1700	5/27/2015 14:29
81.42	81.42	81.385	81.42	800	5/27/2015 14:30
81.39	81.42	81.39	81.42	600	5/27/2015 14:31
81.45	81.47	81.415	81.42	2400	5/27/2015 14:32
81.395	81.47	81.395	81.47	3283	5/27/2015 14:33
81.24	81.41	81.23	81.41	19940	5/27/2015 14:34
81.26	81.29	81.24	81.29	3000	5/27/2015 14:35
81.18	81.26	81.18	81.25	4740	5/27/2015 14:36
81.17	81.21	81.12	81.2	6150	5/27/2015 14:37
81.15	81.17	81.15	81.17	2342	5/27/2015 14:38
81.1	81.16	81.08	81.16	5300	5/27/2015 14:39
81.16	81.18	81.12	81.12	3000	5/27/2015 14:40
81.22	81.23	81.12	81.18	2800	5/27/2015 14:41
81.16	81.25	81.16	81.25	1500	5/27/2015 14:42
81.2057	81.22	81.16	81.2	1900	5/27/2015 14:43
81.24	81.25	81.2	81.2	900	5/27/2015 14:44
81.22	81.302	81.13	81.26	5200	5/27/2015 14:45
81.21	81.27	81.16	81.27	1600	5/27/2015 14:46
81.23	81.26	81.21	81.24	900	5/27/2015 14:47
81.36	81.36	81.18	81.2	4600	5/27/2015 14:48
81.33	81.35	81.318	81.35	1150	5/27/2015 14:49
81.17	81.3	81.1	81.3	11391	5/27/2015 14:50
81.27	81.27	81.11	81.17	2169	5/27/2015 14:51
81.27	81.27	81.21	81.22	1300	5/27/2015 14:52
81.19	81.24	81.19	81.22	1800	5/27/2015 14:53
81.16	81.18	81.14	81.18	2200	5/27/2015 14:54
80.92	81.17	80.92	81.17	19890	5/27/2015 14:55
80.99	81	80.75	80.91	22440	5/27/2015 14:56
81.125	81.14	80.9993	81.01	7444	5/27/2015 14:57
81.15	81.15	81.08	81.15	8740	5/27/2015 14:58
81.15	81.15	81.09	81.11	1892	5/27/2015 14:59
81.11	81.17	81.11	81.15	1400	5/27/2015 15:00
81.2	81.2	81.2	81.2	200	5/27/2015 15:01
81.18	81.23	81.14	81.2	9188	5/27/2015 15:02
81.19	81.2	81.15	81.19	2400	5/27/2015 15:03
81.13	81.19	81.13	81.16	1600	5/27/2015 15:04
81.13	81.14	81.05	81.14	3618	5/27/2015 15:05
81.1	81.13	81.08	81.13	2400	5/27/2015 15:06
81.15	81.15	81.12	81.13	2150	5/27/2015 15:07
81.13	81.17	81.09	81.17	4100	5/27/2015 15:08
81.2672	81.2672	81.08	81.16	6750	5/27/2015 15:09
81.21	81.27	81.1512	81.27	4388	5/27/2015 15:10
81.1	81.21	81.1	81.21	1800	5/27/2015 15:11
81.19	81.19	81.13	81.13	2000	5/27/2015 15:12
81.22	81.24	81.22	81.24	1500	5/27/2015 15:13
81.24	81.27	81.22	81.22	500	5/27/2015 15:14
81.2	81.27	81.2	81.27	1500	5/27/2015 15:15
81.19	81.21	81.17	81.21	2400	5/27/2015 15:16
81.15	81.22	81.15	81.2	2650	5/27/2015 15:17
81.22	81.22	81.19	81.19	2500	5/27/2015 15:18
81.2032	81.29	81.19	81.24	5065	5/27/2015 15:19
81.27	81.27	81.23	81.23	1600	5/27/2015 15:20
81.23	81.29	81.23	81.29	3200	5/27/2015 15:21
81.19	81.23	81.12	81.23	5200	5/27/2015 15:22
81.23	81.23	81.22	81.22	200	5/27/2015 15:23
81.215	81.24	81.19	81.24	625	5/27/2015 15:24
81.16	81.23	81.11	81.23	10453	5/27/2015 15:25
81.25	81.25	81.14	81.16	7469	5/27/2015 15:26
81.25	81.28	81.23	81.28	2300	5/27/2015 15:27
81.21	81.27	81.21	81.26	8050	5/27/2015 15:28
81.21	81.24	81.21	81.23	800	5/27/2015 15:29
81.2	81.26	81.024	81.21	10000	5/27/2015 15:30
81.25	81.25	81.12	81.23	6300	5/27/2015 15:31
81.28	81.28	81.28	81.28	400	5/27/2015 15:32
81.54	81.54	81.3	81.3	5580	5/27/2015 15:33
81.49	81.5599	81.49	81.54	5290	5/27/2015 15:34
81.33	81.5065	81.33	81.5065	4530	5/27/2015 15:35
81.4336	81.44	81.39	81.41	3525	5/27/2015 15:36
81.43	81.49	81.43	81.49	2300	5/27/2015 15:37
81.3	81.45	81.3	81.45	3200	5/27/2015 15:38
81.35	81.35	81.29	81.29	1500	5/27/2015 15:39
81.33	81.34	81.3	81.34	1500	5/27/2015 15:40
81.33	81.35	81.3101	81.34	4100	5/27/2015 15:41
81.31	81.35	81.31	81.3398	4000	5/27/2015 15:42
81.24	81.34	81.24	81.34	3000	5/27/2015 15:43
81.27	81.3	81.2	81.22	5800	5/27/2015 15:44
81.21	81.29	81.19	81.25	8350	5/27/2015 15:45
81.21	81.23	81.19	81.21	5128	5/27/2015 15:46
81.3	81.3	81.21	81.21	6053	5/27/2015 15:47
81.27	81.34	81.27	81.31	4300	5/27/2015 15:48
81.41	81.41	81.27	81.29	12450	5/27/2015 15:49
81.42	81.44	81.36	81.4	11556	5/27/2015 15:50
81.45	81.49	81.43	81.43	9445	5/27/2015 15:51
81.49	81.49	81.42	81.44	13200	5/27/2015 15:52
81.48	81.49	81.47	81.48	4849	5/27/2015 15:53
81.45	81.48	81.41	81.47	2500	5/27/2015 15:54
81.4	81.45	81.4	81.45	8158	5/27/2015 15:55
81.49	81.49	81.38	81.4	11542	5/27/2015 15:56
81.51	81.52	81.48	81.5	13951	5/27/2015 15:57
81.52	81.52	81.49	81.52	8688	5/27/2015 15:58
81.5	81.53	81.48	81.51	8530	5/27/2015 15:59
81.515	81.54	81.46	81.5	60101	5/27/2015 16:00
78.8	78.88	78.8	78.81	51515	5/28/2015 9:30
78.12	79.35	78.1	78.8071	110923	5/28/2015 9:31
78.29	78.5	77.8	78.12	65185	5/28/2015 9:32
78.64	78.64	78	78.26	70435	5/28/2015 9:33
78.94	79	78.55	78.65	31131	5/28/2015 9:34
79.54	79.59	78.95	78.97	17647	5/28/2015 9:35
79.53	79.84	79.31	79.45	13565	5/28/2015 9:36
79.33	79.7799	79.24	79.7799	23680	5/28/2015 9:37
79.56	79.56	79.24	79.25	14641	5/28/2015 9:38
79.5503	79.93	79.44	79.44	26270	5/28/2015 9:39
79.93	79.97	79.69	79.73	48205	5/28/2015 9:40
79.9599	80.17	79.83	79.97	98919	5/28/2015 9:41
79.985	80.03	79.87	79.94	30250	5/28/2015 9:42
80.398	80.43	79.91	79.99	54183	5/28/2015 9:43
80.34	80.68	80.328	80.46	39335	5/28/2015 9:44
80.08	80.373	80	80.373	26475	5/28/2015 9:45
80.09	80.09	79.94	80.04	43807	5/28/2015 9:46
79.969	80.27	79.95	80.06	22280	5/28/2015 9:47
80.09	80.2	79.97	79.98	12450	5/28/2015 9:48
80.15	80.26	80.02	80.02	15116	5/28/2015 9:49
80.14	80.5	80.09	80.23	27055	5/28/2015 9:50
80.02	80.12	79.952	80.08	13351	5/28/2015 9:51
79.94	80.13	79.94	79.99	29125	5/28/2015 9:52
79.768	79.9993	79.61	79.94	21205	5/28/2015 9:53
79.77	79.88	79.71	79.72	3715	5/28/2015 9:54
79.78	79.85	79.74	79.79	2100	5/28/2015 9:55
79.597	79.8	79.58	79.78	5200	5/28/2015 9:56
79.82	79.89	79.596	79.64	8243	5/28/2015 9:57
80	80.0054	79.75	79.84	15656	5/28/2015 9:58
79.8	79.99	79.77	79.99	8090	5/28/2015 9:59
79.59	79.75	79.5	79.75	10694	5/28/2015 10:00
79.55	79.6	79.5	79.6	8604	5/28/2015 10:01
79.61	79.61	79.41	79.51	17775	5/28/2015 10:02
79.5	79.78	79.49	79.67	15694	5/28/2015 10:03
79.43	79.5	79.42	79.48	9438	5/28/2015 10:04
79.55	79.67	79.42	79.47	7311	5/28/2015 10:05
79.885	79.94	79.585	79.585	14410	5/28/2015 10:06
80	80	79.8599	79.94	2520	5/28/2015 10:07
79.82	79.99	79.8	79.99	2100	5/28/2015 10:08
79.9	79.93	79.75	79.76	23700	5/28/2015 10:09
79.76	79.91	79.67	79.91	6500	5/28/2015 10:10
79.96	79.98	79.75	79.77	23325	5/28/2015 10:11
80	80.03	79.89	79.96	30747	5/28/2015 10:12
80.0599	80.07	79.89	79.89	71868	5/28/2015 10:13
80	80.17	80	80.06	19300	5/28/2015 10:14
80.15	80.15	80	80	3700	5/28/2015 10:15
80.2	80.2499	80.03	80.03	10610	5/28/2015 10:16
80.05	80.25	80	80.18	6850	5/28/2015 10:17
80.04	80.11	80.04	80.05	1575	5/28/2015 10:18
80.04	80.18	80.01	80.1	11860	5/28/2015 10:19
80.04	80.07	80.02	80.02	3200	5/28/2015 10:20
80.2061	80.24	80.04	80.0895	7486	5/28/2015 10:21
80.04	80.2	80.04	80.19	2001	5/28/2015 10:22
80.14	80.14	80.12	80.12	400	5/28/2015 10:23
80.16	80.16	80.02	80.12	7880	5/28/2015 10:24
80.24	80.24	80.102	80.102	15711	5/28/2015 10:25
80.24	80.36	80.18	80.205	16982	5/28/2015 10:26
80.18	80.36	80.18	80.325	3787	5/28/2015 10:27
80.17	80.21	80.06	80.18	10079	5/28/2015 10:28
80.31	80.31	80.17	80.19	1700	5/28/2015 10:29
80.45	80.5	80.35	80.35	8555	5/28/2015 10:30
80.29	80.46	80.16	80.43	2700	5/28/2015 10:31
80.25	80.31	80.16	80.28	5443	5/28/2015 10:32
80.345	80.38	80.275	80.2825	1900	5/28/2015 10:33
80.425	80.49	80.36	80.36	3542	5/28/2015 10:34
80.53	80.6	80.45	80.47	8092	5/28/2015 10:35
80.36	80.5424	80.36	80.5424	6380	5/28/2015 10:36
80.3018	80.3018	80.26	80.29	1899	5/28/2015 10:37
80.4	80.4	80.32	80.325	2955	5/28/2015 10:38
80.23	80.5	80.23	80.42	18932	5/28/2015 10:39
80.32	80.35	80.21	80.26	4400	5/28/2015 10:40
80.23	80.2703	80.212	80.2703	2710	5/28/2015 10:41
80.13	80.2485	80.13	80.2485	1560	5/28/2015 10:42
80.205	80.21	80.09	80.1201	4450	5/28/2015 10:43
80.145	80.2	80.035	80.14	6788	5/28/2015 10:44
80.1	80.11	80.06	80.11	419	5/28/2015 10:45
80.22	80.3	80.07	80.07	13200	5/28/2015 10:46
80.26	80.27	80.195	80.22	4100	5/28/2015 10:47
80.31	80.31	80.26	80.29	1110	5/28/2015 10:48
80.43	80.43	80.33	80.35	1350	5/28/2015 10:49
80.45	80.45	80.32	80.391	6150	5/28/2015 10:50
80.57	80.57	80.47	80.5	3835	5/28/2015 10:51
80.76	80.8	80.57	80.57	6007	5/28/2015 10:52
80.57	80.72	80.57	80.72	2162	5/28/2015 10:53
80.75	80.75	80.66	80.66	2200	5/28/2015 10:54
80.72	80.836	80.71	80.8	6314	5/28/2015 10:55
80.54	80.68	80.54	80.68	1300	5/28/2015 10:56
80.58	80.64	80.57	80.64	2500	5/28/2015 10:57
80.54	80.62	80.54	80.59	1200	5/28/2015 10:58
80.54	80.63	80.54	80.58	1400	5/28/2015 10:59
80.59	80.59	80.53	80.53	950	5/28/2015 11:00
80.7	80.7	80.56	80.62	1900	5/28/2015 11:01
80.74	80.74	80.74	80.74	200	5/28/2015 11:02
80.43	80.69	80.43	80.69	3600	5/28/2015 11:03
80.3694	80.53	80.25	80.3903	14250	5/28/2015 11:04
80.2	80.33	80.19	80.31	5400	5/28/2015 11:05
80.19	80.31	80.18	80.22	2200	5/28/2015 11:06
80.3	80.32	80.24	80.28	1600	5/28/2015 11:07
80.2	80.3	80.2	80.28	1450	5/28/2015 11:08
80.18	80.31	80.18	80.25	10800	5/28/2015 11:09
80.07	80.16	80.01	80.15	11000	5/28/2015 11:10
80.02	80.15	80.02	80.075	3800	5/28/2015 11:11
80.07	80.1	80	80.02	2094	5/28/2015 11:12
80.11	80.11	80.045	80.07	2100	5/28/2015 11:13
80.13	80.13	80.09	80.09	300	5/28/2015 11:14
80.25	80.25	80.16	80.16	1300	5/28/2015 11:15
80.2525	80.34	80.2475	80.29	3400	5/28/2015 11:16
80.13	80.21	80.04	80.21	4199	5/28/2015 11:17
80.14	80.16	80.12	80.16	3200	5/28/2015 11:18
80.13	80.14	80.1	80.14	650	5/28/2015 11:19
80.12	80.15	80.08	80.15	400	5/28/2015 11:20
80.13	80.13	80.105	80.12	1600	5/28/2015 11:21
80.16	80.16	80.16	80.16	200	5/28/2015 11:22
80.06	80.14	80.06	80.12	1800	5/28/2015 11:23
80.1	80.12	80.02	80.06	6600	5/28/2015 11:24
80.106	80.188	80	80.15	26192	5/28/2015 11:25
80.16	80.16	80.13	80.13	1300	5/28/2015 11:26
80.2296	80.2296	80.21	80.21	300	5/28/2015 11:27
80.41	80.45	80.21	80.21	3600	5/28/2015 11:28
80.385	80.45	80.35	80.45	1200	5/28/2015 11:29
80.264	80.3385	80.264	80.3385	5500	5/28/2015 11:30
80.3	80.3	80.235	80.24	800	5/28/2015 11:31
80.34	80.34	80.34	80.34	400	5/28/2015 11:32
80.38	80.4	80.3559	80.4	525	5/28/2015 11:33
80.38	80.45	80.38	80.4	3100	5/28/2015 11:34
80.35	80.35	80.35	80.35	200	5/28/2015 11:35
80.335	80.37	80.335	80.36	1000	5/28/2015 11:36
80.37	80.3796	80.35	80.35	350	5/28/2015 11:37
80.35	80.38	80.32	80.37	2133	5/28/2015 11:38
80.4194	80.4194	80.35	80.35	1600	5/28/2015 11:39
80.4001	80.44	80.4001	80.41	1220	5/28/2015 11:40
80.436	80.48	80.436	80.48	300	5/28/2015 11:41
80.5	80.56	80.445	80.445	2750	5/28/2015 11:42
80.55	80.55	80.47	80.54	2177	5/28/2015 11:43
80.48	80.48	80.445	80.48	1150	5/28/2015 11:44
80.31	80.54	80.31	80.5	3684	5/28/2015 11:45
80.38	80.38	80.38	80.38	100	5/28/2015 11:46
80.34	80.42	80.28	80.35	4000	5/28/2015 11:47
80.22	80.41	80.16	80.4	4500	5/28/2015 11:48
80.04	80.18	80.04	80.14	800	5/28/2015 11:49
80.22	80.24	80.145	80.145	1200	5/28/2015 11:50
80.26	80.29	80.23	80.29	700	5/28/2015 11:51
80.2761	80.29	80.25	80.28	900	5/28/2015 11:52
80.18	80.3	80.18	80.29	3200	5/28/2015 11:53
80.16	80.25	80.1	80.12	2300	5/28/2015 11:54
80.03	80.23	80	80.2	17253	5/28/2015 11:55
80	80.08	80	80.08	4600	5/28/2015 11:56
80.03	80.07	80.03	80.06	1050	5/28/2015 11:57
80.09	80.1	80.06	80.08	1200	5/28/2015 11:58
80.113	80.12	80.08	80.12	500	5/28/2015 11:59
80.06	80.11	80.06	80.11	400	5/28/2015 12:00
80.06	80.09	80	80.08	8075	5/28/2015 12:01
80.0542	80.09	80.01	80.03	1400	5/28/2015 12:02
80.075	80.1	80.05	80.1	600	5/28/2015 12:03
80.091	80.15	80.05	80.08	1900	5/28/2015 12:04
80.095	80.15	80.06	80.15	2900	5/28/2015 12:05
80.0301	80.1	80.0301	80.1	900	5/28/2015 12:06
80.07	80.09	80.03	80.06	2468	5/28/2015 12:07
80.09	80.14	80.09	80.11	1500	5/28/2015 12:08
80.011	80.09	80.01	80.09	3200	5/28/2015 12:09
80.03	80.05	80	80.04	4774	5/28/2015 12:10
80.09	80.09	80.07	80.08	300	5/28/2015 12:11
80.11	80.11	80.09	80.11	600	5/28/2015 12:12
80.06	80.11	80.06	80.11	1100	5/28/2015 12:13
80.09	80.09	80.09	80.09	100	5/28/2015 12:14
80.04	80.09	80.04	80.04	2000	5/28/2015 12:15
80.06	80.06	80.02	80.02	300	5/28/2015 12:16
80.12	80.13	80.06	80.06	2100	5/28/2015 12:17
80.04	80.06	80	80.06	6697	5/28/2015 12:18
80.0531	80.08	80.0531	80.08	450	5/28/2015 12:19
80.07	80.1	80.07	80.1	1800	5/28/2015 12:20
80.06	80.06	80.06	80.06	300	5/28/2015 12:21
80.12	80.12	80.06	80.06	1900	5/28/2015 12:22
80.0957	80.12	80.08	80.1	1200	5/28/2015 12:23
80	80.12	79.95	80.11	24002	5/28/2015 12:24
80	80.01	79.97	79.97	3601	5/28/2015 12:25
80	80.13	79.97	80.03	9950	5/28/2015 12:26
80.04	80.04	80	80	2449	5/28/2015 12:27
80.1	80.11	80.07	80.07	800	5/28/2015 12:28
80.061	80.13	80.05	80.12	7200	5/28/2015 12:29
80.13	80.13	80.07	80.08	2500	5/28/2015 12:30
80.1	80.13	80.08	80.08	900	5/28/2015 12:31
80.095	80.13	80.08	80.13	1000	5/28/2015 12:32
80.18	80.23	80.12	80.12	4913	5/28/2015 12:33
80.195	80.195	80.175	80.18	400	5/28/2015 12:34
80.04	80.18	79.99	80.18	5850	5/28/2015 12:35
80.11	80.11	80.04	80.04	1100	5/28/2015 12:36
80.01	80.0975	80.01	80.09	900	5/28/2015 12:37
80.1	80.1	80.03	80.03	2050	5/28/2015 12:38
80.09	80.09	80.065	80.09	400	5/28/2015 12:39
80.09	80.11	80.09	80.11	300	5/28/2015 12:40
80.07	80.09	80.05	80.09	1400	5/28/2015 12:41
80.0921	80.145	80.065	80.08	2950	5/28/2015 12:42
80.22	80.27	80.11	80.14	3124	5/28/2015 12:44
80.1001	80.29	80.1001	80.26	2000	5/28/2015 12:45
80.12	80.12	80.095	80.095	200	5/28/2015 12:46
80.03	80.09	80.03	80.09	2976	5/28/2015 12:47
80.1	80.1	80.02	80.02	3000	5/28/2015 12:48
80.09	80.1455	80.09	80.14	1175	5/28/2015 12:49
80.12	80.1415	80.12	80.1415	522	5/28/2015 12:50
80.13	80.14	80.09	80.12	1300	5/28/2015 12:51
80.11	80.12	80.11	80.12	400	5/28/2015 12:52
80.1	80.12	80.1	80.115	800	5/28/2015 12:53
80.04	80.08	80.035	80.08	7700	5/28/2015 12:54
80.03	80.03	80	80.03	8715	5/28/2015 12:55
80.07	80.07	80.07	80.07	200	5/28/2015 12:56
80	80.05	80	80.02	5300	5/28/2015 12:57
80.01	80.01	80	80.01	10039	5/28/2015 12:58
80.01	80.01	80	80	2030	5/28/2015 12:59
80	80.01	80	80.01	5393	5/28/2015 13:00
80.01	80.02	79.99	80	6600	5/28/2015 13:01
80.01	80.04	80	80.01	9400	5/28/2015 13:02
80.005	80.01	80	80.01	13600	5/28/2015 13:03
80.005	80.02	80	80	6700	5/28/2015 13:04
80	80.01	80	80.0001	18749	5/28/2015 13:05
80.05	80.05	80	80.01	26791	5/28/2015 13:06
80.125	80.17	80.06	80.06	6461	5/28/2015 13:07
80.085	80.24	80.085	80.14	6900	5/28/2015 13:08
80.05	80.05	80.02	80.05	600	5/28/2015 13:09
80.08	80.09	80.05	80.05	1500	5/28/2015 13:10
80.04	80.0899	80.04	80.0899	900	5/28/2015 13:11
80.04	80.07	80.04	80.055	1600	5/28/2015 13:12
80.06	80.09	80.04	80.04	300	5/28/2015 13:13
79.99	80.07	79.99	80.07	28659	5/28/2015 13:14
80.02	80.02	79.99	79.99	1100	5/28/2015 13:15
80.05	80.05	80.015	80.015	1600	5/28/2015 13:16
80.04	80.04	80	80.02	1930	5/28/2015 13:17
80.045	80.06	79.98	80.03	10499	5/28/2015 13:18
80.02	80.035	80.02	80.035	600	5/28/2015 13:19
80.03	80.03	80	80.02	3770	5/28/2015 13:20
79.985	80.04	79.94	80.03	25220	5/28/2015 13:21
80	80.03	79.97	80	7400	5/28/2015 13:22
80.02	80.06	80	80.01	3305	5/28/2015 13:23
80.02	80.04	80.02	80.02	5896	5/28/2015 13:24
80.04	80.04	79.99	80.04	9296	5/28/2015 13:25
80.11	80.13	80.02	80.02	4578	5/28/2015 13:26
80.08	80.14	80.02	80.14	7900	5/28/2015 13:27
80.05	80.07	80.04	80.05	1000	5/28/2015 13:28
80.06	80.06	80.03	80.06	1951	5/28/2015 13:29
80.05	80.05	80.04	80.05	800	5/28/2015 13:30
80.028	80.05	80.01	80.05	1922	5/28/2015 13:31
80.02	80.05	80.02	80.0252	3763	5/28/2015 13:32
80.05	80.05	80.035	80.05	2100	5/28/2015 13:33
80	80.04	80	80.04	1460	5/28/2015 13:34
80.01	80.02	79.98	80.02	4000	5/28/2015 13:35
80.04	80.05	80.02	80.02	1000	5/28/2015 13:36
80	80.05	80	80.04	1750	5/28/2015 13:37
80.01	80.03	80	80.02	3000	5/28/2015 13:38
80.02	80.04	80	80.01	3100	5/28/2015 13:39
79.97	80.05	79.96	80.02	13321	5/28/2015 13:40
80	80.02	79.91	79.965	17200	5/28/2015 13:41
80.01	80.02	80	80.02	1300	5/28/2015 13:42
80.02	80.02	80.02	80.02	300	5/28/2015 13:43
80	80.01	80	80.01	6861	5/28/2015 13:44
79.995	80.01	79.98	80.01	3238	5/28/2015 13:45
79.99	80.01	79.99	80.01	200	5/28/2015 13:46
80.01	80.04	79.98	79.99	7500	5/28/2015 13:47
80.02	80.02	80.01	80.02	900	5/28/2015 13:48
79.99	80.02	79.99	80.02	3200	5/28/2015 13:49
80.01	80.02	79.9701	79.985	5300	5/28/2015 13:50
80	80.02	80	80.015	5500	5/28/2015 13:51
80	80.02	79.99	80.02	3640	5/28/2015 13:52
80	80.02	80	80.01	3700	5/28/2015 13:53
79.99	80.02	79.99	80	5200	5/28/2015 13:54
80.01	80.02	80	80	1700	5/28/2015 13:55
80.07	80.18	80	80.02	11837	5/28/2015 13:56
80.08	80.08	80.05	80.0795	3502	5/28/2015 13:57
80.105	80.17	80.08	80.08	2608	5/28/2015 13:58
80.04	80.11	80.04	80.11	200	5/28/2015 13:59
80.02	80.07	80.02	80.06	500	5/28/2015 14:00
80.03	80.04	80.025	80.04	1700	5/28/2015 14:01
80.1	80.1	80.01	80.02	3000	5/28/2015 14:02
80.09	80.12	80.085	80.12	1700	5/28/2015 14:03
80.14	80.17	80.12	80.12	3558	5/28/2015 14:04
80.13	80.15	80.12	80.15	700	5/28/2015 14:05
80.06	80.13	80.01	80.13	4351	5/28/2015 14:06
80.04	80.04	80.04	80.04	800	5/28/2015 14:07
80.0301	80.07	80.01	80.01	3550	5/28/2015 14:08
80.04	80.04	80.03	80.03	200	5/28/2015 14:09
80.05	80.07	80.04	80.04	400	5/28/2015 14:10
80.02	80.04	80.01	80.04	2900	5/28/2015 14:11
80.06	80.06	80.04	80.04	500	5/28/2015 14:12
80.035	80.035	80.02	80.02	700	5/28/2015 14:13
80.05	80.05	80.02	80.04	1000	5/28/2015 14:14
80.02	80.05	80.02	80.05	200	5/28/2015 14:15
80.09	80.14	80.03	80.04	3400	5/28/2015 14:16
80.05	80.1	80.05	80.1	400	5/28/2015 14:17
80.04	80.04	80.03	80.03	200	5/28/2015 14:18
80.07	80.09	80.06	80.06	2900	5/28/2015 14:19
80.1	80.1	80.07	80.08	900	5/28/2015 14:20
80.1	80.13	80.09	80.1	3700	5/28/2015 14:21
80.22	80.22	80.11	80.12	4100	5/28/2015 14:22
80.2101	80.28	80.1901	80.1901	9775	5/28/2015 14:23
80.1494	80.26	80.14	80.26	3200	5/28/2015 14:24
80.08	80.16	80.08	80.13	900	5/28/2015 14:25
80.14	80.14	80.0787	80.105	1645	5/28/2015 14:26
80.12	80.15	80.1149	80.14	800	5/28/2015 14:27
80.23	80.23	80.11	80.11	1800	5/28/2015 14:28
80.14	80.17	80.1164	80.17	1500	5/28/2015 14:29
80.2	80.2	80.1	80.1	3100	5/28/2015 14:30
80.16	80.21	80.14	80.19	2700	5/28/2015 14:31
80.14	80.16	80.14	80.1485	1600	5/28/2015 14:32
80.14	80.17	80.12	80.15	500	5/28/2015 14:33
80.17	80.18	80.15	80.18	600	5/28/2015 14:34
80.2	80.2	80.17	80.17	837	5/28/2015 14:35
80.28	80.28	80.18	80.18	1700	5/28/2015 14:36
80.29	80.34	80.28	80.3	6550	5/28/2015 14:37
80.3	80.34	80.28	80.3	3500	5/28/2015 14:38
80.25	80.29	80.25	80.29	2200	5/28/2015 14:39
80.26	80.27	80.22	80.24	1400	5/28/2015 14:40
80.3	80.3	80.26	80.28	1975	5/28/2015 14:41
80.27	80.3	80.27	80.29	600	5/28/2015 14:42
80.25	80.3	80.25	80.3	1400	5/28/2015 14:43
80.27	80.27	80.23	80.23	1100	5/28/2015 14:44
80.28	80.31	80.24	80.3	2800	5/28/2015 14:45
80.3	80.3	80.29	80.3	300	5/28/2015 14:46
80.27	80.31	80.27	80.29	3774	5/28/2015 14:47
80.26	80.27	80.26	80.26	1000	5/28/2015 14:48
80.3	80.3	80.27	80.27	1000	5/28/2015 14:49
80.27	80.34	80.27	80.2804	4000	5/28/2015 14:50
80.38	80.38	80.28	80.28	3656	5/28/2015 14:51
80.5	80.5	80.4	80.4	6300	5/28/2015 14:52
80.5125	80.57	80.46	80.46	2938	5/28/2015 14:53
80.43	80.58	80.43	80.58	8700	5/28/2015 14:54
80.47	80.47	80.39	80.43	2700	5/28/2015 14:55
80.25	80.47	80.25	80.47	7950	5/28/2015 14:56
80.24	80.27	80.205	80.21	4300	5/28/2015 14:57
80.25	80.281	80.24	80.27	2000	5/28/2015 14:58
80.25	80.25	80.23	80.23	700	5/28/2015 14:59
80.24	80.26	80.23	80.26	1400	5/28/2015 15:00
80.27	80.3	80.23	80.23	1700	5/28/2015 15:01
80.29	80.32	80.285	80.3	1200	5/28/2015 15:02
80.29	80.3	80.29	80.3	900	5/28/2015 15:03
80.3	80.3	80.28	80.28	1800	5/28/2015 15:04
80.21	80.3	80.21	80.3	2100	5/28/2015 15:05
80.24	80.24	80.19	80.2	1400	5/28/2015 15:06
80.28	80.28	80.17	80.19	6087	5/28/2015 15:07
80.29	80.29	80.26	80.26	2267	5/28/2015 15:08
80.26	80.3	80.26	80.3	2900	5/28/2015 15:09
80.25	80.29	80.25	80.29	400	5/28/2015 15:10
80.2	80.27	80.16	80.24	2900	5/28/2015 15:11
80.15	80.19	80.15	80.1728	745	5/28/2015 15:12
80.2143	80.25	80.19	80.2	1100	5/28/2015 15:13
80.24	80.25	80.19	80.25	2450	5/28/2015 15:14
80.28	80.29	80.25	80.25	2900	5/28/2015 15:15
80.24	80.3	80.21	80.3	2631	5/28/2015 15:16
80.19	80.19	80.19	80.19	100	5/28/2015 15:17
80.27	80.28	80.25	80.25	800	5/28/2015 15:18
80.25	80.28	80.23	80.28	1200	5/28/2015 15:19
80.09	80.22	80.09	80.22	5400	5/28/2015 15:20
80.14	80.14	80.09	80.09	2500	5/28/2015 15:21
80.17	80.17	80.15	80.16	600	5/28/2015 15:22
80.13	80.14	80.11	80.13	2100	5/28/2015 15:23
80.13	80.14	80.13	80.14	300	5/28/2015 15:24
80.09	80.17	80.09	80.16	2901	5/28/2015 15:25
80.1199	80.14	80.1	80.1	7496	5/28/2015 15:26
80.13	80.165	80.1	80.12	5757	5/28/2015 15:27
80.14	80.15	80.14	80.15	400	5/28/2015 15:28
80.05	80.11	80.04	80.11	2400	5/28/2015 15:29
80.13	80.13	80.08	80.08	1600	5/28/2015 15:30
80.08	80.14	80.06	80.14	2700	5/28/2015 15:31
80.14	80.14	80.07	80.07	4200	5/28/2015 15:32
80.04	80.1	80.02	80.1	8643	5/28/2015 15:33
80.08	80.08	80.03	80.03	2200	5/28/2015 15:34
80.09	80.11	80.05	80.08	5100	5/28/2015 15:35
80.09	80.09	80.05	80.08	3100	5/28/2015 15:36
80.07	80.115	80.07	80.1	3450	5/28/2015 15:37
80.075	80.09	80.07	80.07	1707	5/28/2015 15:38
80.08	80.09	80.06	80.09	1900	5/28/2015 15:39
80.07	80.07	80.05	80.05	4300	5/28/2015 15:40
80.08	80.09	80.065	80.08	1900	5/28/2015 15:41
80.03	80.08	80.03	80.08	5709	5/28/2015 15:42
80.02	80.02	79.99	80.02	11640	5/28/2015 15:43
80.065	80.065	80	80.01	9100	5/28/2015 15:44
80.06	80.06	80.02	80.055	6878	5/28/2015 15:45
80.11	80.14	80.04	80.04	6950	5/28/2015 15:46
80.24	80.25	80.1	80.12	11014	5/28/2015 15:47
80.17	80.239	80.17	80.239	5300	5/28/2015 15:48
80.21	80.21	80.15	80.169	5464	5/28/2015 15:49
80.18	80.21	80.17	80.2	11077	5/28/2015 15:50
80.19	80.22	80.175	80.175	10455	5/28/2015 15:51
80.19	80.22	80.17	80.17	9750	5/28/2015 15:52
80.26	80.26	80.17	80.17	5982	5/28/2015 15:53
80.23	80.28	80.23	80.28	5715	5/28/2015 15:54
80.25	80.25	80.23	80.24	7087	5/28/2015 15:55
80.2101	80.26	80.2	80.26	10598	5/28/2015 15:56
80.15	80.21	80.15	80.21	27130	5/28/2015 15:57
80.16	80.17	80.13	80.16	14168	5/28/2015 15:58
80.13	80.17	80.1	80.16	25589	5/28/2015 15:59
80.22	80.22	80.1	80.1	70398	5/28/2015 16:00
80.05	80.05	80.05	80.05	10620	5/29/2015 9:30
80	80.1	79.925	80	8975	5/29/2015 9:31
79.95	80.08	79.91	79.9995	10350	5/29/2015 9:32
80.12	80.12	79.9	80.04	11446	5/29/2015 9:33
80.43	80.43	80.08	80.08	3100	5/29/2015 9:34
80.47	80.5	80.18	80.43	20426	5/29/2015 9:35
80.53	80.73	80.35	80.48	19538	5/29/2015 9:36
80.11	80.445	80.09	80.445	13000	5/29/2015 9:37
80.13	80.28	80.02	80.23	6625	5/29/2015 9:38
80	80.36	80	80.27	20740	5/29/2015 9:39
79.875	79.96	79.69	79.96	9423	5/29/2015 9:40
79.95	79.95	79.79	79.79	1300	5/29/2015 9:41
80	80	79.95	79.99	800	5/29/2015 9:42
79.763	79.92	79.76	79.92	2123	5/29/2015 9:43
79.77	79.77	79.76	79.76	200	5/29/2015 9:44
79.825	79.825	79.784	79.784	600	5/29/2015 9:45
79.67	79.83	79.65	79.78	6800	5/29/2015 9:46
79.64	79.65	79.64	79.64	800	5/29/2015 9:47
79.925	79.96	79.645	79.671	5100	5/29/2015 9:48
79.8018	80	79.8	80	4920	5/29/2015 9:49
79.87	79.89	79.8601	79.89	500	5/29/2015 9:50
80.2	80.2	79.87	79.8938	6822	5/29/2015 9:51
80.2	80.26	80.13	80.2	5130	5/29/2015 9:52
80.11	80.165	80.11	80.15	1100	5/29/2015 9:53
80.08	80.122	80.08	80.122	1350	5/29/2015 9:54
80.03	80.14	80.03	80.14	1050	5/29/2015 9:55
80.1	80.1	80.065	80.1	1800	5/29/2015 9:56
80.24	80.24	80.14	80.17	2100	5/29/2015 9:57
80.14	80.17	80.14	80.17	600	5/29/2015 9:58
80.16	80.16	80.072	80.08	400	5/29/2015 9:59
80.23	80.25	80.15	80.164	2025	5/29/2015 10:00
80.3	80.3	80.25	80.26	900	5/29/2015 10:01
80.132	80.26	80.12	80.26	3700	5/29/2015 10:02
80.2	80.2	80.09	80.14	1700	5/29/2015 10:03
80.11	80.2099	80.11	80.1515	2950	5/29/2015 10:04
80.162	80.2	80.13	80.185	8553	5/29/2015 10:05
80.03	80.2	80.03	80.1775	7400	5/29/2015 10:06
79.955	80.06	79.94	80.04	5000	5/29/2015 10:07
80.01	80.02	79.98	79.98	1100	5/29/2015 10:08
80.01	80.12	79.97	80.05	1800	5/29/2015 10:09
79.96	79.97	79.92	79.97	1200	5/29/2015 10:10
79.99	79.99	79.95	79.95	200	5/29/2015 10:11
80.03	80.11	79.91	79.91	2600	5/29/2015 10:12
80.03	80.03	79.9901	80.0279	1062	5/29/2015 10:13
80.03	80.03	79.99	80.03	3600	5/29/2015 10:14
80.0264	80.06	79.99	80.03	3276	5/29/2015 10:15
80.066	80.13	80	80.06	49400	5/29/2015 10:16
80.054	80.13	79.95	80.07	206926	5/29/2015 10:17
80.04	80.06	80	80.05	13900	5/29/2015 10:18
80	80.07	80	80.06	4411	5/29/2015 10:19
80.04	80.09	80.03	80.03	3400	5/29/2015 10:20
80.01	80.015	79.99	80.015	1400	5/29/2015 10:21
80.02	80.03	79.995	79.995	3000	5/29/2015 10:22
80	80.0462	79.98	80.04	4300	5/29/2015 10:23
80	80.02	79.99	80	6902	5/29/2015 10:24
80	80.01	79.99	80.01	4900	5/29/2015 10:25
80.04	80.05	80.02	80.02	2100	5/29/2015 10:26
80	80.055	79.98	80.03	9485	5/29/2015 10:27
80.04	80.04	80.01	80.02	2300	5/29/2015 10:28
80.02	80.06	80.02	80.05	1500	5/29/2015 10:29
80.08	80.11	80	80.02	4099	5/29/2015 10:30
80.05	80.0999	80.01	80.06	4100	5/29/2015 10:31
80	80.04	79.98	80.04	12826	5/29/2015 10:32
80.02	80.05	79.98	80	9225	5/29/2015 10:33
80.13	80.13	80.02	80.02	5800	5/29/2015 10:34
80.09	80.13	80.09	80.13	3800	5/29/2015 10:35
80.12	80.13	80.08	80.1	2350	5/29/2015 10:36
80.025	80.1	80	80.1	10760	5/29/2015 10:37
80.04	80.07	79.94	80.01	25416	5/29/2015 10:38
80.1	80.11	79.96	80.04	16665	5/29/2015 10:39
80	80.13	80	80.1008	21159	5/29/2015 10:40
80	80.0295	79.98	80.01	3000	5/29/2015 10:41
80.07	80.07	80	80	2900	5/29/2015 10:42
80.01	80.04	80	80.01	1700	5/29/2015 10:43
79.84	80.0328	79.82	80.025	19610	5/29/2015 10:44
79.87	79.87	79.7001	79.81	13156	5/29/2015 10:45
79.89	79.97	79.8501	79.87	5998	5/29/2015 10:46
79.74	79.85	79.73	79.85	3200	5/29/2015 10:47
79.65	79.76	79.65	79.7	6833	5/29/2015 10:48
79.79	79.79	79.668	79.67	4341	5/29/2015 10:49
79.781	79.84	79.74	79.83	1125	5/29/2015 10:50
79.77	79.8	79.67	79.7101	29000	5/29/2015 10:51
79.71	79.8	79.7	79.76	6700	5/29/2015 10:52
79.65	79.77	79.65	79.72	9038	5/29/2015 10:53
79.8	79.8	79.66	79.66	2150	5/29/2015 10:54
80	80.01	79.78	79.78	9484	5/29/2015 10:55
80	80.0001	79.98	80.0001	2750	5/29/2015 10:56
80	80.01	79.98	80	1700	5/29/2015 10:57
79.9025	79.97	79.87	79.97	4000	5/29/2015 10:58
79.89	79.92	79.89	79.8959	6518	5/29/2015 10:59
79.87	79.87	79.86	79.87	700	5/29/2015 11:00
79.9099	79.9099	79.87	79.9	4049	5/29/2015 11:01
79.88	79.915	79.84	79.91	5594	5/29/2015 11:02
79.84	79.85	79.84	79.85	200	5/29/2015 11:03
79.78	79.8325	79.75	79.83	4350	5/29/2015 11:04
79.87	79.88	79.791	79.8	11000	5/29/2015 11:05
79.98	79.98	79.85	79.88	2150	5/29/2015 11:06
80	80.05	79.94	79.99	15653	5/29/2015 11:07
80.02	80.11	80	80	3000	5/29/2015 11:08
80	80.08	80	80.07	14836	5/29/2015 11:09
79.98	80.05	79.96	80	14000	5/29/2015 11:10
80.01	80.04	79.95	79.96	11900	5/29/2015 11:11
80	80.05	79.95	79.96	16150	5/29/2015 11:12
79.98	80.02	79.98	80	1800	5/29/2015 11:13
80.01	80.04	79.97	80	1600	5/29/2015 11:14
79.965	80.05	79.94	80.04	6400	5/29/2015 11:15
79.98	80.01	79.95	79.95	2000	5/29/2015 11:16
79.98	80.04	79.96	80.01	6500	5/29/2015 11:17
80	80.01	79.98	79.98	4900	5/29/2015 11:18
79.98	80	79.97	79.99	1300	5/29/2015 11:19
79.92	79.99	79.92	79.93	1600	5/29/2015 11:20
79.89	79.945	79.86	79.945	2650	5/29/2015 11:21
79.97	79.99	79.89	79.91	10000	5/29/2015 11:22
80	80	79.95	79.95	1973	5/29/2015 11:23
80	80.11	80	80.01	11827	5/29/2015 11:24
80.2	80.2	79.99	80	6800	5/29/2015 11:25
80.2599	80.26	80.14	80.14	2991	5/29/2015 11:26
80.26	80.26	80.15	80.19	1900	5/29/2015 11:27
80.25	80.25	80.2	80.2	1100	5/29/2015 11:28
80.25	80.265	80.23	80.2599	1300	5/29/2015 11:29
80.23	80.26	80.23	80.25	2900	5/29/2015 11:30
80.33	80.33	80.21	80.21	4878	5/29/2015 11:31
80.24	80.37	80.24	80.35	4500	5/29/2015 11:32
80.32	80.32	80.25	80.25	1900	5/29/2015 11:33
80.3	80.32	80.26	80.32	2594	5/29/2015 11:34
80.25	80.3	80.22	80.27	8900	5/29/2015 11:35
80.25	80.26	80.24	80.26	1600	5/29/2015 11:36
80.31	80.3399	80.27	80.29	4295	5/29/2015 11:37
80.25	80.32	80.25	80.31	1900	5/29/2015 11:38
80.25	80.283	80.25	80.283	350	5/29/2015 11:39
80.35	80.36	80.26	80.26	2500	5/29/2015 11:40
80.5	80.5	80.37	80.37	2507	5/29/2015 11:41
80.43	80.44	80.4	80.44	1500	5/29/2015 11:42
80.34	80.42	80.34	80.4	800	5/29/2015 11:43
80.35	80.4	80.35	80.35	600	5/29/2015 11:44
80.39	80.42	80.39	80.405	1500	5/29/2015 11:45
80.44	80.44	80.41	80.42	2400	5/29/2015 11:46
80.4	80.44	80.4	80.43	900	5/29/2015 11:47
80.4	80.41	80.4	80.41	200	5/29/2015 11:48
80.44	80.45	80.4	80.4	2100	5/29/2015 11:49
80.4	80.48	80.4	80.44	4500	5/29/2015 11:50
80.35	80.4	80.35	80.37	1800	5/29/2015 11:51
80.26	80.32	80.26	80.31	910	5/29/2015 11:52
80.15	80.28	80.15	80.24	2888	5/29/2015 11:53
80.12	80.19	80.12	80.18	600	5/29/2015 11:54
80.1	80.18	80.09	80.125	2500	5/29/2015 11:55
80.09	80.09	80.09	80.09	200	5/29/2015 11:56
80.12	80.17	80.09	80.09	2800	5/29/2015 11:57
80.15	80.16	80.11	80.11	700	5/29/2015 11:58
80.1	80.1	80.1	80.1	100	5/29/2015 11:59
80.08	80.11	80.06	80.06	400	5/29/2015 12:00
80.26	80.27	80.06	80.06	7449	5/29/2015 12:01
80.21	80.26	80.2	80.21	3000	5/29/2015 12:02
80.19	80.25	80.19	80.24	2000	5/29/2015 12:03
80.17	80.2	80.16	80.2	800	5/29/2015 12:04
80.27	80.32	80.178	80.18	5900	5/29/2015 12:05
80.27	80.27	80.26	80.26	400	5/29/2015 12:06
80.26	80.27	80.22	80.26	3500	5/29/2015 12:07
80.19	80.278	80.19	80.25	1300	5/29/2015 12:08
80.18	80.19	80.18	80.19	300	5/29/2015 12:09
80.21	80.27	80.1975	80.1975	4600	5/29/2015 12:10
80.314	80.314	80.16	80.19	19038	5/29/2015 12:11
80.27	80.34	80.21	80.31	7900	5/29/2015 12:12
80.16	80.27	80.16	80.26	1300	5/29/2015 12:13
80.16	80.21	80.16	80.21	300	5/29/2015 12:14
80.12	80.16	80.12	80.16	700	5/29/2015 12:15
80.14	80.22	80.14	80.16	3600	5/29/2015 12:16
80.14	80.17	80.14	80.17	400	5/29/2015 12:17
80.12	80.14	80.12	80.12	300	5/29/2015 12:18
80.12	80.12	80.12	80.12	100	5/29/2015 12:19
80.03	80.14	80.03	80.12	1600	5/29/2015 12:20
80.02	80.11	80.02	80.04	14443	5/29/2015 12:21
80	80.02	80	80.02	1590	5/29/2015 12:22
80.02	80.03	79.95	79.98	10580	5/29/2015 12:23
80.01	80.01	79.98	79.98	200	5/29/2015 12:24
80.06	80.071	80.03	80.071	1100	5/29/2015 12:25
80.11	80.17	80.08	80.08	7000	5/29/2015 12:26
80.09	80.14	80.09	80.09	2100	5/29/2015 12:27
80.11	80.15	80.1	80.1	2500	5/29/2015 12:28
80.11	80.11	80.11	80.11	300	5/29/2015 12:29
80.09	80.15	80.07	80.12	2549	5/29/2015 12:30
80.07	80.07	80.07	80.07	200	5/29/2015 12:31
80.12	80.17	80.07	80.08	4400	5/29/2015 12:32
80.12	80.1325	80.12	80.13	300	5/29/2015 12:33
80.13	80.13	80.13	80.13	100	5/29/2015 12:34
80.115	80.17	80.1	80.13	5300	5/29/2015 12:35
80.1	80.13	80.1	80.11	1523	5/29/2015 12:36
80.1	80.12	80.1	80.1	1800	5/29/2015 12:37
80.14	80.16	80.1	80.1	5800	5/29/2015 12:38
80.14	80.14	80.13	80.13	200	5/29/2015 12:39
80.14	80.17	80.12	80.14	5400	5/29/2015 12:40
80.13	80.13	80.12	80.13	500	5/29/2015 12:41
80.11	80.15	80.11	80.13	400	5/29/2015 12:42
80.15	80.17	80.125	80.13	5700	5/29/2015 12:43
80.13	80.15	80.11	80.13	1000	5/29/2015 12:44
80.19	80.19	80.12	80.12	2100	5/29/2015 12:45
80.15	80.21	80.15	80.18	1600	5/29/2015 12:46
80.17	80.17	80.13	80.15	500	5/29/2015 12:47
80.17	80.21	80.13	80.13	2400	5/29/2015 12:48
80.251	80.28	80.17	80.17	1200	5/29/2015 12:49
80.3	80.3	80.23	80.25	500	5/29/2015 12:50
80.27	80.29	80.26	80.27	1100	5/29/2015 12:51
80.23	80.23	80.22	80.22	400	5/29/2015 12:52
80.21	80.27	80.19	80.19	1700	5/29/2015 12:53
80.235	80.235	80.18	80.21	1500	5/29/2015 12:54
80.29	80.29	80.19	80.19	1600	5/29/2015 12:55
80.17	80.27	80.17	80.27	1800	5/29/2015 12:56
80.18	80.225	80.18	80.225	200	5/29/2015 12:57
80.26	80.26	80.18	80.18	1500	5/29/2015 12:58
80.21	80.25	80.2	80.25	1600	5/29/2015 12:59
80.1799	80.2	80.12	80.19	1800	5/29/2015 13:00
80.18	80.18	80.1206	80.1206	1657	5/29/2015 13:01
80.1	80.14	80.1	80.13	800	5/29/2015 13:02
80.12	80.15	80.1	80.125	1700	5/29/2015 13:03
80.11	80.12	80.08	80.12	1807	5/29/2015 13:04
80.1	80.11	80.09	80.09	2309	5/29/2015 13:05
80.09	80.11	80.08	80.08	900	5/29/2015 13:06
80.11	80.11	80.08	80.08	4905	5/29/2015 13:07
80.12	80.14	80.09	80.09	800	5/29/2015 13:08
80.08	80.12	80.08	80.11	1300	5/29/2015 13:09
80.08	80.11	80.08	80.1	1700	5/29/2015 13:10
80.14	80.14	80.09	80.09	1100	5/29/2015 13:11
80.09	80.12	80.09	80.12	900	5/29/2015 13:12
80.1	80.13	80.1	80.12	700	5/29/2015 13:13
80.11	80.11	80.11	80.11	200	5/29/2015 13:14
80.111	80.13	80.1	80.13	2000	5/29/2015 13:15
80.11	80.19	80.09	80.14	5684	5/29/2015 13:16
80.12	80.15	80.11	80.132	600	5/29/2015 13:17
80.13	80.13	80.11	80.13	2700	5/29/2015 13:18
80.15	80.16	80.13	80.14	1800	5/29/2015 13:19
80.125	80.14	80.12	80.14	500	5/29/2015 13:20
80.08	80.13	80.08	80.115	7974	5/29/2015 13:21
80.08	80.095	80.08	80.08	1400	5/29/2015 13:22
80.08	80.13	80.08	80.08	5100	5/29/2015 13:23
80.08	80.09	80.08	80.08	1900	5/29/2015 13:24
80.09	80.1	80.08	80.08	800	5/29/2015 13:25
80.08	80.14	80.08	80.09	3200	5/29/2015 13:26
80.11	80.11	80.08	80.11	500	5/29/2015 13:27
80.1	80.1	80.09	80.09	200	5/29/2015 13:28
80.09	80.12	80.09	80.11	2500	5/29/2015 13:29
80.09	80.11	80.09	80.09	2100	5/29/2015 13:30
80.08	80.13	80.08	80.11	4163	5/29/2015 13:31
80.08	80.1	80.08	80.09	2100	5/29/2015 13:32
80.08	80.1	80.08	80.085	3300	5/29/2015 13:33
80.09	80.14	80.09	80.1	3800	5/29/2015 13:34
80.1	80.11	80.09	80.09	1200	5/29/2015 13:35
80.13	80.13	80.09	80.09	800	5/29/2015 13:36
80.1101	80.13	80.11	80.13	900	5/29/2015 13:37
80.0995	80.12	80.095	80.11	3151	5/29/2015 13:38
80.09	80.09	80.09	80.09	200	5/29/2015 13:39
80.08	80.09	80.08	80.09	1200	5/29/2015 13:40
80.1	80.11	80.08	80.1	3800	5/29/2015 13:41
80.09	80.1	80.08	80.1	300	5/29/2015 13:42
80.0999	80.0999	80.08	80.08	660	5/29/2015 13:43
80.09	80.1	80.08	80.08	5773	5/29/2015 13:44
80.1	80.1	80.08	80.08	1500	5/29/2015 13:45
80.08	80.11	80.08	80.0975	5080	5/29/2015 13:46
80.08	80.08	80.08	80.08	2100	5/29/2015 13:47
80.08	80.08	80.08	80.08	1300	5/29/2015 13:48
80.08	80.09	80.08	80.09	3612	5/29/2015 13:49
80.09	80.1	80.08	80.08	4400	5/29/2015 13:50
80.13	80.13	80.09	80.095	2800	5/29/2015 13:51
80.11	80.125	80.105	80.12	1700	5/29/2015 13:52
80.08	80.1	80.08	80.1	1500	5/29/2015 13:53
79.99	80.08	79.95	80.08	8600	5/29/2015 13:54
79.88	79.98	79.88	79.98	3979	5/29/2015 13:55
79.925	79.925	79.9	79.915	700	5/29/2015 13:56
80.01	80.04	79.89	79.92	7395	5/29/2015 13:57
80.03	80.03	80.01	80.03	712	5/29/2015 13:58
80	80.03	80	80.03	500	5/29/2015 13:59
80.015	80.03	80	80.01	3000	5/29/2015 14:00
80	80.01	80	80.01	2418	5/29/2015 14:01
80.015	80.015	79.99	80	5530	5/29/2015 14:02
80	80.01	79.99	80.01	986	5/29/2015 14:03
79.97	80	79.97	80	3212	5/29/2015 14:04
79.98	79.99	79.91	79.97	5600	5/29/2015 14:05
80	80.02	79.98	79.985	3700	5/29/2015 14:06
79.99	80.01	79.98	79.99	2948	5/29/2015 14:07
79.96	80	79.96	79.995	1100	5/29/2015 14:08
79.93	79.96	79.92	79.96	1399	5/29/2015 14:09
79.93	79.93	79.93	79.93	1100	5/29/2015 14:10
80	80	79.94	79.94	1900	5/29/2015 14:11
79.96	79.98	79.96	79.98	400	5/29/2015 14:12
79.99	80	79.96	79.96	3950	5/29/2015 14:13
80.06	80.06	79.99	80	3700	5/29/2015 14:14
80.08	80.08	80.02	80.02	2000	5/29/2015 14:15
80.06	80.06	80.05	80.05	200	5/29/2015 14:16
80.01	80.06	80	80.05	2500	5/29/2015 14:17
80	80	80	80	300	5/29/2015 14:18
79.99	80.0499	79.99	80.0499	2782	5/29/2015 14:19
79.96	80.008	79.96	80.008	2969	5/29/2015 14:20
79.98	80	79.96	79.99	3800	5/29/2015 14:21
80.02	80.02	79.98	79.98	7370	5/29/2015 14:22
79.96	80.01	79.96	80.01	2821	5/29/2015 14:23
79.88	79.94	79.88	79.94	1400	5/29/2015 14:24
79.856	79.89	79.84	79.86	1600	5/29/2015 14:25
79.915	79.95	79.8	79.865	12089	5/29/2015 14:26
79.9	79.94	79.9	79.915	700	5/29/2015 14:27
79.89	79.91	79.89	79.91	6038	5/29/2015 14:28
79.86	79.89	79.86	79.89	4225	5/29/2015 14:29
79.82	79.86	79.82	79.85	1200	5/29/2015 14:30
79.77	79.82	79.77	79.81	2600	5/29/2015 14:31
79.78	79.78	79.76	79.77	800	5/29/2015 14:32
79.89	79.89	79.76	79.76	9700	5/29/2015 14:33
79.9	79.95	79.89	79.95	1200	5/29/2015 14:34
79.91	79.95	79.9	79.93	2504	5/29/2015 14:35
79.93	79.95	79.91	79.91	3487	5/29/2015 14:36
79.91	79.938	79.91	79.938	1400	5/29/2015 14:37
79.87	79.9	79.87	79.9	1411	5/29/2015 14:38
79.82	79.88	79.82	79.87	1000	5/29/2015 14:39
79.75	79.81	79.75	79.81	700	5/29/2015 14:40
79.7	79.7725	79.7	79.75	1100	5/29/2015 14:41
79.7	79.75	79.7	79.7	500	5/29/2015 14:42
79.68	79.73	79.67	79.71	5512	5/29/2015 14:43
79.7	79.7	79.69	79.7	900	5/29/2015 14:44
79.83	79.83	79.7	79.7	8600	5/29/2015 14:45
79.8	79.86	79.8	79.8	300	5/29/2015 14:46
79.8	79.82	79.79	79.82	3000	5/29/2015 14:47
79.78	79.82	79.78	79.82	4900	5/29/2015 14:48
79.74	79.7641	79.74	79.75	525	5/29/2015 14:49
79.74	79.76	79.74	79.7501	800	5/29/2015 14:50
79.74	79.75	79.74	79.75	800	5/29/2015 14:51
79.76	79.76	79.74	79.74	1600	5/29/2015 14:52
79.82	79.82	79.74	79.74	2500	5/29/2015 14:53
79.82	79.85	79.8	79.82	3100	5/29/2015 14:54
79.77	79.82	79.77	79.82	700	5/29/2015 14:55
79.78	79.78	79.74	79.78	1500	5/29/2015 14:56
79.77	79.79	79.75	79.75	2300	5/29/2015 14:57
79.76	79.77	79.76	79.77	700	5/29/2015 14:58
79.72	79.76	79.72	79.74	500	5/29/2015 14:59
79.73	79.75	79.71	79.75	4789	5/29/2015 15:00
79.745	79.76	79.72	79.73	2700	5/29/2015 15:01
79.73	79.74	79.73	79.74	800	5/29/2015 15:02
79.76	79.77	79.73	79.73	1900	5/29/2015 15:03
79.7795	79.7795	79.76	79.76	1253	5/29/2015 15:04
79.76	79.79	79.76	79.79	2821	5/29/2015 15:05
79.76	79.76	79.76	79.76	1700	5/29/2015 15:06
79.76	79.77	79.75	79.76	1900	5/29/2015 15:07
79.77	79.77	79.75	79.77	1605	5/29/2015 15:08
79.83	79.83	79.77	79.78	2094	5/29/2015 15:09
79.85	79.86	79.82	79.8286	6000	5/29/2015 15:10
79.93	79.93	79.83	79.85	3350	5/29/2015 15:11
79.9	79.9275	79.89	79.92	2800	5/29/2015 15:12
79.82	79.89	79.8	79.89	3700	5/29/2015 15:13
79.82	79.85	79.78	79.844	900	5/29/2015 15:14
79.87	79.92	79.84	79.865	3100	5/29/2015 15:15
79.93	79.93	79.84	79.84	4599	5/29/2015 15:16
79.94	79.95	79.92	79.94	600	5/29/2015 15:17
79.92	79.94	79.91	79.92	3150	5/29/2015 15:18
79.915	79.93	79.89	79.91	3500	5/29/2015 15:19
79.85	79.91	79.85	79.9	1400	5/29/2015 15:20
79.92	79.92	79.85	79.85	6900	5/29/2015 15:21
79.96	79.96	79.93	79.93	5300	5/29/2015 15:22
79.93	79.94	79.93	79.93	1100	5/29/2015 15:23
79.94	79.94	79.93	79.93	1700	5/29/2015 15:24
79.94	79.94	79.9	79.9	1500	5/29/2015 15:25
79.93	79.94	79.91	79.92	2910	5/29/2015 15:26
79.89	79.92	79.89	79.92	5200	5/29/2015 15:27
79.98	79.98	79.88	79.88	6200	5/29/2015 15:28
79.975	80.03	79.95	79.9899	11278	5/29/2015 15:29
79.95	79.975	79.95	79.96	1900	5/29/2015 15:30
79.96	79.97	79.95	79.96	4600	5/29/2015 15:31
79.89	79.96	79.89	79.955	5400	5/29/2015 15:32
79.86	79.89	79.82	79.89	6398	5/29/2015 15:33
79.895	79.895	79.86	79.88	8250	5/29/2015 15:34
79.885	79.91	79.86	79.9	7600	5/29/2015 15:35
79.96	79.96	79.89	79.89	5600	5/29/2015 15:36
79.97	79.98	79.95	79.96	5000	5/29/2015 15:37
79.955	79.98	79.95	79.97	2310	5/29/2015 15:38
79.96	79.96	79.92	79.95	3600	5/29/2015 15:39
79.97	79.99	79.96	79.96	3276	5/29/2015 15:40
79.98	79.98	79.96	79.96	4200	5/29/2015 15:41
79.96	79.97	79.95	79.96	3602	5/29/2015 15:42
79.97	79.97	79.95	79.95	8050	5/29/2015 15:43
79.98	79.99	79.97	79.97	3646	5/29/2015 15:44
79.93	79.97	79.93	79.97	4839	5/29/2015 15:45
80.04	80.05	79.91	79.93	13275	5/29/2015 15:46
79.97	80.04	79.97	80.02	4500	5/29/2015 15:47
79.97	79.97	79.92	79.96	4850	5/29/2015 15:48
80.01	80.01	79.97	79.9799	2600	5/29/2015 15:49
80.04	80.06	79.98	80.02	15499	5/29/2015 15:50
79.83	79.98	79.83	79.98	4984	5/29/2015 15:51
79.84	79.858	79.8	79.85	11200	5/29/2015 15:52
79.89	79.9	79.845	79.845	5378	5/29/2015 15:53
79.97	79.988	79.89	79.9	13259	5/29/2015 15:54
79.93	79.98	79.93	79.975	9806	5/29/2015 15:55
79.93	79.99	79.92	79.96	11760	5/29/2015 15:56
79.93	79.95	79.91	79.95	7886	5/29/2015 15:57
79.95	79.95	79.84	79.93	11059	5/29/2015 15:58
79.955	79.99	79.94	79.95	10293	5/29/2015 15:59
79.87	80.005	79.87	79.96	77990	5/29/2015 16:00
80.77	80.77	80.3	80.3	18100	6/1/2015 9:30
81.578	81.95	80.67	80.82	24142	6/1/2015 9:31
81.71	81.74	81.371	81.72	5509	6/1/2015 9:32
81.97	81.98	81.57	81.6	42301	6/1/2015 9:33
81.84	82	81.65	81.86	59267	6/1/2015 9:34
81.81	82.14	81.7386	81.86	20682	6/1/2015 9:35
81.4699	81.8	81.25	81.8	18974	6/1/2015 9:36
81.2875	81.45	81.13	81.44	13026	6/1/2015 9:37
81.22	81.54	81.16	81.28	24300	6/1/2015 9:38
81.51	81.71	81.17	81.18	32741	6/1/2015 9:39
81.7701	81.89	81.43	81.5	18005	6/1/2015 9:40
82.2	82.2	81.7001	81.8001	13645	6/1/2015 9:41
82.11	82.432	81.8	82.24	23138	6/1/2015 9:42
82.3	82.49	82.11	82.12	22711	6/1/2015 9:43
82	82.295	82	82.17	18870	6/1/2015 9:44
81.95	82	81.77	82	3900	6/1/2015 9:45
81.77	81.915	81.76	81.915	1300	6/1/2015 9:46
81.8697	81.9997	81.76	81.88	7300	6/1/2015 9:47
81.5075	81.8275	81.5075	81.79	4100	6/1/2015 9:48
81.59	81.6716	81.47	81.47	7178	6/1/2015 9:49
81.46	81.67	81.46	81.615	2200	6/1/2015 9:50
81.2499	81.43	81.24	81.43	2838	6/1/2015 9:51
81.2399	81.25	81.2	81.25	2817	6/1/2015 9:52
81.25	81.33	81.14	81.14	5388	6/1/2015 9:53
81.468	81.47	81.14	81.21	5650	6/1/2015 9:54
81.4231	81.4231	81.3712	81.4	1315	6/1/2015 9:55
81.23	81.45	81.16	81.44	5300	6/1/2015 9:56
81.21	81.25	81.17	81.25	1900	6/1/2015 9:57
81.18	81.26	81.17	81.26	5725	6/1/2015 9:58
81.25	81.25	81.19	81.2	2300	6/1/2015 9:59
81.16	81.35	81.151	81.26	2537	6/1/2015 10:00
81.25	81.25	81.16	81.16	1255	6/1/2015 10:01
81.19	81.2	81.06	81.16	67400	6/1/2015 10:02
81.37	81.61	81.18	81.18	5700	6/1/2015 10:03
81.23	81.42	81.23	81.38	1800	6/1/2015 10:04
81.15	81.28	81.1	81.28	5488	6/1/2015 10:05
81.095	81.17	81.02	81.15	9469	6/1/2015 10:06
81.13	81.17	81.105	81.15	4530	6/1/2015 10:07
81.045	81.13	81.01	81.125	3540	6/1/2015 10:08
80.97	81.09	80.8	81.04	5500	6/1/2015 10:09
81.17	81.2	80.98	80.98	3100	6/1/2015 10:10
81.23	81.23	81.15	81.18	2400	6/1/2015 10:11
81.1001	81.17	81.1	81.14	900	6/1/2015 10:12
81.17	81.17	81.0304	81.07	36850	6/1/2015 10:13
81.12	81.16	81.12	81.16	1297	6/1/2015 10:14
81.05	81.125	81.04	81.1	1597	6/1/2015 10:15
81.17	81.17	81.05	81.1	13537	6/1/2015 10:16
81.05	81.17	81.03	81.17	5277	6/1/2015 10:17
81.07	81.228	81.07	81.075	4700	6/1/2015 10:18
81.095	81.14	81.05	81.12	2300	6/1/2015 10:19
81.19	81.2	81.07	81.07	4100	6/1/2015 10:20
81.16	81.16	81.05	81.1306	9550	6/1/2015 10:21
81.09	81.29	81.09	81.18	10350	6/1/2015 10:22
81.06	81.13	81.06	81.1	46100	6/1/2015 10:23
81.085	81.1	81.05	81.1	14892	6/1/2015 10:24
81.225	81.24	81.09	81.095	10627	6/1/2015 10:25
81.2357	81.27	81.2	81.27	1700	6/1/2015 10:26
81.19	81.27	81.13	81.2697	7700	6/1/2015 10:27
81.2195	81.2195	81.13	81.2132	6835	6/1/2015 10:28
81.37	81.39	81.18	81.22	12838	6/1/2015 10:29
81.42	81.45	81.38	81.395	9644	6/1/2015 10:30
81.48	81.49	81.3601	81.43	11975	6/1/2015 10:31
81.34	81.53	81.34	81.5	8861	6/1/2015 10:32
81.6	81.6	81.438	81.45	7350	6/1/2015 10:33
81.69	81.73	81.57	81.6	8550	6/1/2015 10:34
81.89	81.89	81.73	81.75	14080	6/1/2015 10:35
81.89	81.9	81.82	81.9	7750	6/1/2015 10:36
82.04	82.04	81.85	81.87	7578	6/1/2015 10:37
82.08	82.1	81.98	82.04	13940	6/1/2015 10:38
82.08	82.08	82.02	82.08	3700	6/1/2015 10:39
82.14	82.14	82.07	82.09	4700	6/1/2015 10:40
82.02	82.13	82	82.08	4956	6/1/2015 10:41
81.97	82.03	81.94	82.02	7500	6/1/2015 10:42
82.015	82.03	81.97	81.98	4800	6/1/2015 10:43
82.015	82.08	81.98	82.08	5700	6/1/2015 10:44
82.09	82.1	81.99	82	5800	6/1/2015 10:45
82.11	82.11	82.03	82.03	3500	6/1/2015 10:46
82.25	82.25	82.09	82.11	13713	6/1/2015 10:47
82.32	82.32	82.22	82.234	4868	6/1/2015 10:48
82.27	82.436	82.265	82.3599	13500	6/1/2015 10:49
82.25	82.36	82.19	82.225	34760	6/1/2015 10:50
82.265	82.265	82.265	82.265	490	6/1/2015 10:51
82.23	82.275	82.23	82.27	1100	6/1/2015 10:52
82.12	82.2699	82.12	82.2585	2001	6/1/2015 10:53
82	82.0804	82	82.04	8175	6/1/2015 10:54
82.0099	82.01	81.95	82.01	5800	6/1/2015 10:55
81.99	82.01	81.97	81.97	2338	6/1/2015 10:56
82.005	82.02	81.98	82.002	2743	6/1/2015 10:57
82.03	82.04	82	82.02	2967	6/1/2015 10:58
82.07	82.18	81.99	82.02	14501	6/1/2015 10:59
82.15	82.165	82.07	82.08	5800	6/1/2015 11:00
82.15	82.2	82.15	82.2	305	6/1/2015 11:01
82.06	82.16	82.04	82.15	4900	6/1/2015 11:02
82.2	82.2	82.09	82.09	6300	6/1/2015 11:03
82.325	82.34	82.19	82.19	9820	6/1/2015 11:04
82.27	82.325	82.21	82.325	23000	6/1/2015 11:05
82.16	82.24	82.15	82.24	9500	6/1/2015 11:06
82.11	82.17	82.08	82.13	5400	6/1/2015 11:07
82.075	82.15	82.05	82.1491	6200	6/1/2015 11:08
82.02	82.08	82.02	82.07	5200	6/1/2015 11:09
82.05	82.055	82.01	82.05	37841	6/1/2015 11:10
81.99	82.025	81.96	82	5220	6/1/2015 11:11
81.955	81.985	81.9	81.985	51334	6/1/2015 11:12
81.88	82.04	81.88	81.98	5400	6/1/2015 11:13
81.75	81.9	81.67	81.88	9300	6/1/2015 11:14
81.8	81.83	81.78	81.79	13900	6/1/2015 11:15
82	82	81.84	81.84	5335	6/1/2015 11:16
82	82	81.96	82	2500	6/1/2015 11:17
81.89	82	81.89	81.98	70188	6/1/2015 11:18
81.94	81.94	81.895	81.8995	2200	6/1/2015 11:19
81.76	81.9	81.74	81.87	3322	6/1/2015 11:20
81.82	81.82	81.745	81.79	5486	6/1/2015 11:21
82	82	81.81	81.81	6900	6/1/2015 11:22
81.92	82	81.92	81.99	6682	6/1/2015 11:23
81.975	82	81.95	81.99	9800	6/1/2015 11:24
82.05	82.05	81.93	81.94	7108	6/1/2015 11:25
82.04	82.05	81.98	82.05	7000	6/1/2015 11:26
82.005	82.05	81.97	82.04	9241	6/1/2015 11:27
82.23	82.24	82.005	82.005	7236	6/1/2015 11:28
82.01	82.25	82.01	82.22	7169	6/1/2015 11:29
82	82.01	81.94	82.01	15700	6/1/2015 11:30
82	82.05	81.99	81.99	11116	6/1/2015 11:31
81.99	82.04	81.98	82.01	8586	6/1/2015 11:32
82.01	82.03	81.97	81.99	16200	6/1/2015 11:33
82.01	82.01	81.97	82.01	13381	6/1/2015 11:34
82.075	82.08	82	82	8100	6/1/2015 11:35
82.115	82.12	82.08	82.08	3000	6/1/2015 11:36
82.23	82.26	82.13	82.14	11337	6/1/2015 11:37
82.285	82.32	82.24	82.24	9200	6/1/2015 11:38
82.3	82.3	82.262	82.3	6678	6/1/2015 11:39
82.23	82.265	82.2272	82.265	4300	6/1/2015 11:40
82.23	82.235	82.2	82.23	4900	6/1/2015 11:41
82.28	82.28	82.2	82.225	4500	6/1/2015 11:42
82.25	82.26	82.25	82.26	3400	6/1/2015 11:43
82.275	82.31	82.25	82.25	6506	6/1/2015 11:44
82.3	82.3	82.26	82.26	11043	6/1/2015 11:45
82.3	82.3	82.29	82.2999	10000	6/1/2015 11:46
82.23	82.36	82.18	82.3	13480	6/1/2015 11:47
82.13	82.21	82.04	82.21	17000	6/1/2015 11:48
82.135	82.19	82.05	82.095	6082	6/1/2015 11:49
82.155	82.22	82.15	82.185	4200	6/1/2015 11:50
82.2	82.3	82.185	82.24	7000	6/1/2015 11:51
82.1	82.21	82.04	82.18	5002	6/1/2015 11:52
82.27	82.285	82.1	82.1	4100	6/1/2015 11:53
82.235	82.29	82.23	82.26	4200	6/1/2015 11:54
82.21	82.255	82.19	82.19	4000	6/1/2015 11:55
82.39	82.39	82.21	82.21	6292	6/1/2015 11:56
82.505	82.55	82.39	82.4	5886	6/1/2015 11:57
82.5075	82.54	82.46	82.54	5550	6/1/2015 11:58
82.75	82.75	82.5	82.51	8150	6/1/2015 11:59
82.55	82.76	82.54	82.76	10500	6/1/2015 12:00
82.36	82.63	82.36	82.63	2159	6/1/2015 12:01
82.275	82.28	82.19	82.28	15621	6/1/2015 12:02
82.33	82.33	82.245	82.28	2400	6/1/2015 12:03
82.32	82.32	82.295	82.295	324	6/1/2015 12:04
82.08	82.27	82.07	82.27	6200	6/1/2015 12:05
82.2	82.21	82.07	82.07	4300	6/1/2015 12:06
82.08	82.14	82	82.14	4650	6/1/2015 12:07
82.04	82.13	82	82.08	8520	6/1/2015 12:08
82.07	82.085	81.992	82.085	1500	6/1/2015 12:09
82.05	82.05	82.05	82.05	100	6/1/2015 12:10
82.1	82.11	82.04	82.04	4800	6/1/2015 12:11
82.11	82.1399	82.05	82.0892	6150	6/1/2015 12:12
82.14	82.16	82.11	82.11	1400	6/1/2015 12:13
82.16	82.195	82.14	82.14	400	6/1/2015 12:14
82.15	82.195	82.1327	82.195	2050	6/1/2015 12:15
82.05	82.145	82.05	82.14	3800	6/1/2015 12:16
82.05	82.135	82	82.135	2602	6/1/2015 12:17
82.11	82.145	82	82.025	6300	6/1/2015 12:18
82.2	82.23	82.13	82.13	6300	6/1/2015 12:19
82.185	82.23	82.15	82.23	4500	6/1/2015 12:20
82.17	82.17	82.13	82.17	3500	6/1/2015 12:21
82.26	82.29	82.13	82.17	2225	6/1/2015 12:22
82.303	82.303	82.303	82.303	100	6/1/2015 12:24
82.17	82.28	82.17	82.27	3100	6/1/2015 12:25
82.18	82.18	82.17	82.17	500	6/1/2015 12:26
82.13	82.135	82.13	82.135	1000	6/1/2015 12:27
82.08	82.15	82.07	82.1425	6100	6/1/2015 12:28
82.1	82.15	82.06	82.09	3250	6/1/2015 12:29
82.09	82.1	82.09	82.1	300	6/1/2015 12:30
82.09	82.1079	82.09	82.1079	250	6/1/2015 12:31
82.04	82.075	82.04	82.075	900	6/1/2015 12:32
82	82.05	82	82.04	8000	6/1/2015 12:33
81.91	82	81.91	82	2600	6/1/2015 12:34
81.89	81.9	81.85	81.89	6387	6/1/2015 12:35
81.875	81.875	81.875	81.875	100	6/1/2015 12:36
81.885	81.885	81.84	81.875	3300	6/1/2015 12:37
81.88	81.89	81.86	81.87	1100	6/1/2015 12:38
81.92	81.92	81.89	81.91	1929	6/1/2015 12:39
81.93	81.93	81.905	81.905	500	6/1/2015 12:40
81.95	81.95	81.95	81.95	100	6/1/2015 12:41
81.95	81.95	81.95	81.95	100	6/1/2015 12:42
82.18	82.18	81.9	81.93	9000	6/1/2015 12:43
82.02	82.14	82.02	82.12	3000	6/1/2015 12:45
82.06	82.065	82.042	82.042	318	6/1/2015 12:47
82.105	82.105	82.065	82.07	600	6/1/2015 12:48
82.19	82.19	82.11	82.11	1300	6/1/2015 12:49
82.21	82.21	82.17	82.19	700	6/1/2015 12:50
82.17	82.2	82.15	82.185	4862	6/1/2015 12:51
82.23	82.28	82.19	82.19	6100	6/1/2015 12:53
82.12	82.21	82.12	82.21	700	6/1/2015 12:54
82.115	82.115	82.115	82.115	100	6/1/2015 12:55
82.14	82.14	82.09	82.1	2300	6/1/2015 12:56
82.145	82.17	82.14	82.14	2104	6/1/2015 12:58
82.15	82.15	82.15	82.15	300	6/1/2015 12:59
82.1	82.14	82.07	82.14	2400	6/1/2015 13:00
82.03	82.09	82.03	82.09	1000	6/1/2015 13:01
82.02	82.05	82	82.05	600	6/1/2015 13:02
82.0599	82.06	82.03	82.04	1469	6/1/2015 13:03
82.08	82.08	82.038	82.038	1600	6/1/2015 13:04
82.07	82.08	82.07	82.07	3250	6/1/2015 13:05
82.14	82.14	82.07	82.07	2000	6/1/2015 13:06
82.16	82.16	82.13	82.13	1100	6/1/2015 13:07
82.13	82.17	82.12	82.17	3350	6/1/2015 13:08
82.1499	82.1499	82.13	82.13	352	6/1/2015 13:09
82.15	82.15	82.15	82.15	700	6/1/2015 13:10
82.18	82.18	82.18	82.18	100	6/1/2015 13:11
82.25	82.25	82.16	82.1625	2370	6/1/2015 13:12
82.225	82.255	82.225	82.24	1000	6/1/2015 13:13
82.1355	82.22	82.13	82.22	2500	6/1/2015 13:14
82.01	82.105	82.01	82.09	3582	6/1/2015 13:15
82.055	82.06	82.015	82.015	24600	6/1/2015 13:16
82.035	82.0699	82	82.04	1179	6/1/2015 13:17
82.02	82.12	82.02	82.07	850	6/1/2015 13:18
82.135	82.15	82.03	82.07	10142	6/1/2015 13:19
82.115	82.115	82.115	82.115	100	6/1/2015 13:20
82.03	82.115	82.03	82.115	1800	6/1/2015 13:21
81.94	82.04	81.9342	82.04	28102	6/1/2015 13:22
81.9195	81.96	81.91	81.9347	1830	6/1/2015 13:23
81.85	81.95	81.85	81.9	10563	6/1/2015 13:24
81.88	81.9	81.88	81.88	400	6/1/2015 13:25
81.89	81.95	81.86	81.86	9462	6/1/2015 13:27
81.935	81.935	81.91	81.91	300	6/1/2015 13:28
81.8499	81.98	81.81	81.96	15154	6/1/2015 13:29
81.71	81.8399	81.71	81.835	3408	6/1/2015 13:30
81.68	81.7	81.68	81.7	1400	6/1/2015 13:31
81.719	81.73	81.7	81.7	1300	6/1/2015 13:32
81.73	81.73	81.695	81.7	300	6/1/2015 13:34
81.6957	81.73	81.6957	81.73	650	6/1/2015 13:35
81.78	81.78	81.7299	81.7299	2200	6/1/2015 13:36
81.85	81.85	81.83	81.83	500	6/1/2015 13:37
81.945	81.945	81.83	81.83	450	6/1/2015 13:38
81.93	81.99	81.91	81.91	13894	6/1/2015 13:39
81.945	81.95	81.93	81.945	2400	6/1/2015 13:40
82.05	82.1	81.96	81.96	1800	6/1/2015 13:41
81.994	82.06	81.96	82.06	3186	6/1/2015 13:42
81.98	82.02	81.98	82.02	800	6/1/2015 13:43
81.99	81.99	81.96	81.99	2100	6/1/2015 13:44
82.04	82.04	81.99	81.99	1000	6/1/2015 13:45
82.09	82.1	82.02	82.05	1610	6/1/2015 13:46
81.985	82.08	81.98	82.06	3100	6/1/2015 13:47
81.93	81.975	81.93	81.975	400	6/1/2015 13:48
81.87	81.89	81.87	81.89	900	6/1/2015 13:49
81.78	81.89	81.78	81.84	4700	6/1/2015 13:50
81.765	81.794	81.75	81.78	5097	6/1/2015 13:51
81.7685	81.79	81.765	81.7657	8410	6/1/2015 13:52
81.765	81.77	81.765	81.77	200	6/1/2015 13:53
81.8	81.8	81.76	81.778	3500	6/1/2015 13:54
81.75	81.78	81.75	81.78	3200	6/1/2015 13:55
81.75	81.75	81.745	81.745	300	6/1/2015 13:56
81.881	81.881	81.77	81.77	1600	6/1/2015 13:57
81.92	81.93	81.889	81.93	1300	6/1/2015 13:58
82	82	81.94	81.97	1200	6/1/2015 13:59
82.03	82.035	81.98	82.03	13163	6/1/2015 14:00
82.125	82.125	82.05	82.06	300	6/1/2015 14:01
82.07	82.145	82.07	82.12	1700	6/1/2015 14:02
82.09	82.12	82.07	82.08	7838	6/1/2015 14:03
81.955	82.097	81.95	82.07	2275	6/1/2015 14:04
81.925	81.97	81.92	81.97	2600	6/1/2015 14:05
81.86	81.97	81.85	81.92	8200	6/1/2015 14:06
81.7	81.83	81.6601	81.8	54000	6/1/2015 14:07
81.735	81.75	81.7	81.73	4100	6/1/2015 14:08
81.74	81.76	81.74	81.75	300	6/1/2015 14:09
81.75	81.76	81.72	81.76	2332	6/1/2015 14:10
81.73	81.74	81.72	81.74	4549	6/1/2015 14:11
81.81	81.81	81.74	81.74	2600	6/1/2015 14:12
81.79	81.81	81.79	81.81	1300	6/1/2015 14:13
81.63	81.82	81.63	81.79	10855	6/1/2015 14:14
81.59	81.64	81.58	81.6	2000	6/1/2015 14:15
81.65	81.65	81.6	81.62	1400	6/1/2015 14:16
81.65	81.65	81.61	81.64	2800	6/1/2015 14:17
81.74	81.74	81.6275	81.6275	3437	6/1/2015 14:18
81.75	81.75	81.75	81.75	100	6/1/2015 14:19
81.74	81.76	81.69	81.74	5120	6/1/2015 14:20
81.77	81.8	81.72	81.74	2500	6/1/2015 14:21
81.78	81.78	81.78	81.78	10195	6/1/2015 14:22
81.85	81.85	81.81	81.81	600	6/1/2015 14:23
81.84	81.85	81.8	81.83	3520	6/1/2015 14:24
81.725	81.81	81.725	81.81	3500	6/1/2015 14:25
81.81	81.82	81.71	81.71	1800	6/1/2015 14:26
81.83	81.83	81.82	81.8204	1400	6/1/2015 14:27
81.8839	81.8839	81.8	81.8	1050	6/1/2015 14:28
81.91	81.96	81.9	81.9	5400	6/1/2015 14:29
81.91	81.93	81.91	81.91	1243	6/1/2015 14:30
81.9	81.91	81.9	81.91	200	6/1/2015 14:31
82.03	82.05	81.91	81.92	2500	6/1/2015 14:32
81.9275	82.02	81.91	82	5000	6/1/2015 14:33
81.945	81.95	81.89	81.95	6100	6/1/2015 14:34
81.89	81.94	81.88	81.94	5672	6/1/2015 14:35
81.92	81.92	81.8975	81.91	5562	6/1/2015 14:36
81.84	81.91	81.84	81.91	910	6/1/2015 14:37
81.84	81.8644	81.83	81.8644	1202	6/1/2015 14:38
81.77	81.81	81.77	81.81	600	6/1/2015 14:39
81.77	81.8	81.77	81.79	1700	6/1/2015 14:40
81.765	81.81	81.765	81.77	2070	6/1/2015 14:41
81.82	81.82	81.82	81.82	200	6/1/2015 14:42
81.84	81.84	81.81	81.81	600	6/1/2015 14:43
81.87	81.87	81.87	81.87	100	6/1/2015 14:44
81.87	81.87	81.845	81.87	600	6/1/2015 14:45
81.81	81.85	81.81	81.85	3700	6/1/2015 14:46
81.75	81.78	81.75	81.78	600	6/1/2015 14:47
81.75	81.78	81.75	81.75	500	6/1/2015 14:48
81.8	81.82	81.76	81.7799	3513	6/1/2015 14:49
81.7275	81.81	81.7275	81.81	4300	6/1/2015 14:50
81.735	81.79	81.735	81.78	900	6/1/2015 14:51
81.775	81.775	81.74	81.75	2400	6/1/2015 14:52
81.78	81.8	81.755	81.76	1910	6/1/2015 14:53
81.75	81.81	81.75	81.78	2807	6/1/2015 14:54
81.735	81.81	81.7	81.74	3900	6/1/2015 14:55
81.79	81.79	81.745	81.78	2200	6/1/2015 14:56
81.86	81.86	81.76	81.79	5300	6/1/2015 14:57
81.83	81.89	81.83	81.84	3550	6/1/2015 14:58
81.79	81.86	81.735	81.86	4050	6/1/2015 14:59
81.7175	81.8	81.71	81.8	7135	6/1/2015 15:00
81.7495	81.7495	81.7175	81.7175	1100	6/1/2015 15:01
81.76	81.76	81.725	81.76	659	6/1/2015 15:02
81.76	81.76	81.74	81.76	300	6/1/2015 15:03
81.7375	81.75	81.71	81.72	7642	6/1/2015 15:04
81.79	81.8	81.76	81.76	1900	6/1/2015 15:05
81.88	81.91	81.82	81.86	8329	6/1/2015 15:06
81.7225	81.9	81.7225	81.9	6489	6/1/2015 15:07
81.76	81.77	81.73	81.76	3720	6/1/2015 15:08
81.765	81.78	81.7401	81.76	4900	6/1/2015 15:09
81.76	81.78	81.76	81.77	2300	6/1/2015 15:10
81.75	81.77	81.75	81.77	8100	6/1/2015 15:11
81.75	81.755	81.75	81.75	1700	6/1/2015 15:12
81.735	81.735	81.735	81.735	100	6/1/2015 15:13
81.72	81.75	81.71	81.73	5520	6/1/2015 15:14
81.73	81.77	81.72	81.735	2000	6/1/2015 15:15
81.73	81.745	81.72	81.73	8000	6/1/2015 15:16
81.75	81.75	81.72	81.73	4450	6/1/2015 15:17
81.74	81.74	81.74	81.74	100	6/1/2015 15:18
81.735	81.74	81.72	81.73	4747	6/1/2015 15:19
81.72	81.75	81.72	81.73	8290	6/1/2015 15:20
81.7	81.73	81.7	81.73	600	6/1/2015 15:21
81.73	81.73	81.73	81.73	300	6/1/2015 15:22
81.66	81.72	81.64	81.71	4400	6/1/2015 15:23
81.6401	81.67	81.6401	81.66	2300	6/1/2015 15:24
81.65	81.68	81.64	81.64	1500	6/1/2015 15:25
81.6	81.67	81.6	81.66	3520	6/1/2015 15:26
81.6	81.63	81.59	81.62	5700	6/1/2015 15:27
81.61	81.61	81.6	81.6	1100	6/1/2015 15:28
81.61	81.62	81.6	81.6	700	6/1/2015 15:29
81.63	81.63	81.585	81.61	7774	6/1/2015 15:30
81.62	81.62	81.6	81.61	3120	6/1/2015 15:31
81.61	81.63	81.6	81.61	4500	6/1/2015 15:32
81.59	81.63	81.59	81.61	2000	6/1/2015 15:33
81.5825	81.6003	81.57	81.59	5400	6/1/2015 15:34
81.585	81.605	81.55	81.5825	6800	6/1/2015 15:35
81.6	81.61	81.59	81.6	5535	6/1/2015 15:36
81.59	81.6	81.58	81.6	8979	6/1/2015 15:37
81.62	81.62	81.59	81.59	6293	6/1/2015 15:38
81.64	81.64	81.58	81.62	2601	6/1/2015 15:39
81.6	81.64	81.59	81.64	2974	6/1/2015 15:40
81.63	81.71	81.61	81.61	4200	6/1/2015 15:41
81.6	81.63	81.595	81.63	1700	6/1/2015 15:42
81.61	81.63	81.6	81.6	400	6/1/2015 15:43
81.58	81.615	81.58	81.61	2200	6/1/2015 15:44
81.595	81.6201	81.58	81.58	6332	6/1/2015 15:45
81.59	81.61	81.59	81.595	11431	6/1/2015 15:46
81.6	81.6101	81.59	81.595	10749	6/1/2015 15:47
81.62	81.6399	81.6	81.62	14673	6/1/2015 15:48
81.755	81.77	81.63	81.63	5800	6/1/2015 15:49
81.66	81.77	81.64	81.77	8263	6/1/2015 15:50
81.645	81.67	81.6	81.66	7479	6/1/2015 15:51
81.61	81.67	81.6	81.65	12874	6/1/2015 15:52
81.61	81.63	81.6	81.6025	6073	6/1/2015 15:53
81.61	81.62	81.61	81.62	6900	6/1/2015 15:54
81.62	81.62	81.6	81.61	5863	6/1/2015 15:55
81.645	81.65	81.615	81.615	10000	6/1/2015 15:56
81.66	81.68	81.64	81.65	12040	6/1/2015 15:57
81.66	81.7	81.62	81.6525	15288	6/1/2015 15:58
81.63	81.66	81.6	81.66	20518	6/1/2015 15:59
81.63	81.68	81.6	81.64	48792	6/1/2015 16:00
76.5	76.73	76.3	76.51	90982	6/2/2015 9:30
74	76.69	72.44	76.31	600385	6/2/2015 9:31
75.15	75.25	74	74	183321	6/2/2015 9:32
75.5143	76.1188	75.15	75.22	208581	6/2/2015 9:33
76.12	76.18	75.51	75.52	136461	6/2/2015 9:34
76.35	76.65	75.65	76.06	157467	6/2/2015 9:35
75.2601	76.385	75.23	76.35	100405	6/2/2015 9:36
75.88	75.96	75.27	75.3	33040	6/2/2015 9:37
76.39	76.39	75.73	75.88	76221	6/2/2015 9:38
76.95	77.09	76.32	76.33	154832	6/2/2015 9:39
76.52	76.95	76.47	76.95	60050	6/2/2015 9:40
76.37	76.58	76.13	76.505	33425	6/2/2015 9:41
75.84	76.41	75.715	76.345	118336	6/2/2015 9:42
75.77	76.17	75.7	75.84	115922	6/2/2015 9:43
75.185	75.87	75.075	75.84	158498	6/2/2015 9:44
75.18	75.46	75	75.165	64038	6/2/2015 9:45
75.01	75.32	75	75.18	57193	6/2/2015 9:46
75.2	75.3399	75	75.01	64552	6/2/2015 9:47
75	75.3	75	75.2	49314	6/2/2015 9:48
75.37	75.46	74.87	75.01	106963	6/2/2015 9:49
75.4	75.7	75.35	75.3849	28317	6/2/2015 9:50
74.98	75.43	74.93	75.34	45591	6/2/2015 9:51
74.86	75.09	74.78	74.94	71286	6/2/2015 9:52
75.15	75.34	74.84	74.86	53344	6/2/2015 9:53
76	76.08	75.15	75.15	248471	6/2/2015 9:54
76.12	76.25	75.8025	76.005	153147	6/2/2015 9:55
75.81	76.15	75.72	76.14	39532	6/2/2015 9:56
76.03	76.1	75.81	75.81	28245	6/2/2015 9:57
75.82	75.95	75.61	75.95	11859	6/2/2015 9:58
75.78	75.92	75.69	75.8	12063	6/2/2015 9:59
75.75	75.85	75.55	75.77	24474	6/2/2015 10:00
75.97	75.97	75.75	75.75	23079	6/2/2015 10:01
75.775	75.99	75.7201	75.99	33149	6/2/2015 10:02
75.501	75.79	75.5001	75.79	24324	6/2/2015 10:03
75.32	75.505	75.12	75.5001	35336	6/2/2015 10:04
75.51	75.55	75.31	75.32	49657	6/2/2015 10:05
75.77	75.81	75.505	75.505	27095	6/2/2015 10:06
75.3068	75.76	75.3068	75.76	40166	6/2/2015 10:07
75.57	75.63	75.2701	75.3	33083	6/2/2015 10:08
75.57	75.628	75.5	75.55	10200	6/2/2015 10:09
75.27	75.6	75.25	75.57	19737	6/2/2015 10:10
75.05	75.25	75	75.25	63298	6/2/2015 10:11
75.07	75.09	75.01	75.07	21844	6/2/2015 10:12
75.01	75.07	75.01	75.07	10100	6/2/2015 10:13
75.02	75.04	74.88	75.02	53764	6/2/2015 10:14
75.04	75.07	74.94	75.04	26838	6/2/2015 10:15
75.02	75.21	75.02	75.04	44420	6/2/2015 10:16
74.99	75.03	74.96	75.02	27909	6/2/2015 10:17
75.08	75.08	74.96	75	13100	6/2/2015 10:18
75.03	75.08	75.025	75.08	10300	6/2/2015 10:19
75	75.05	75	75.0202	38843	6/2/2015 10:20
75.07	75.189	75.02	75.02	27053	6/2/2015 10:21
75	75.08	75	75.08	8200	6/2/2015 10:22
74.97	75.02	74.95	75.02	42201	6/2/2015 10:23
75.08	75.08	74.96	74.9651	19168	6/2/2015 10:24
75.12	75.29	75.04	75.08	20664	6/2/2015 10:25
75.02	75.12	75	75.12	17734	6/2/2015 10:26
75.02	75.0899	75	75.02	7800	6/2/2015 10:27
74.9395	75.02	74.81	75.02	43046	6/2/2015 10:28
74.99	75.02	74.86	74.86	54436	6/2/2015 10:29
74.98	74.99	74.95	74.989	6003	6/2/2015 10:30
75	75.07	74.95	74.9601	45546	6/2/2015 10:31
74.97	75	74.9601	75	3712	6/2/2015 10:32
74.9655	75	74.95	74.98	14138	6/2/2015 10:33
74.875	74.97	74.8501	74.97	10075	6/2/2015 10:34
74.705	74.89	74.7	74.87	28471	6/2/2015 10:35
74.86	74.9	74.7	74.7	42240	6/2/2015 10:36
74.83	74.9	74.77	74.89	17616	6/2/2015 10:37
74.96	74.96	74.8	74.82	10400	6/2/2015 10:38
75	75.01	74.9	74.96	18242	6/2/2015 10:39
74.9475	75.04	74.92	75.03	30479	6/2/2015 10:40
74.96	75.12	74.945	74.945	33945	6/2/2015 10:41
74.97	74.97	74.8	74.95	17438	6/2/2015 10:42
75	75	74.89	74.91	9408	6/2/2015 10:43
74.98	75.04	74.97	74.99	25541	6/2/2015 10:44
75.01	75.01	74.9801	74.9801	6942	6/2/2015 10:45
74.8	75.01	74.795	75.01	12186	6/2/2015 10:46
74.82	74.87	74.81	74.81	3950	6/2/2015 10:47
74.84	74.88	74.7805	74.8	3811	6/2/2015 10:48
75.07	75.07	74.87	74.88	12948	6/2/2015 10:49
75.07	75.08	75.01	75.07	16350	6/2/2015 10:50
75	75.07	75	75.06	10235	6/2/2015 10:51
75.012	75.04	75	75	9916	6/2/2015 10:52
74.93	75.0201	74.91	75.02	9400	6/2/2015 10:53
74.965	74.97	74.91	74.91	3100	6/2/2015 10:54
75	75.04	74.9505	74.9601	16280	6/2/2015 10:55
75.01	75.03	74.9601	75	8673	6/2/2015 10:56
75.01	75.01	74.98	74.98	17540	6/2/2015 10:57
75.015	75.04	74.99	75	20408	6/2/2015 10:58
75.01	75.02	75.005	75.0195	2600	6/2/2015 10:59
75.02	75.02	75	75	4500	6/2/2015 11:00
75.185	75.48	75.0001	75.019	41833	6/2/2015 11:01
75.225	75.38	75.098	75.365	21198	6/2/2015 11:02
75.15	75.26	75.06	75.26	6433	6/2/2015 11:03
75.11	75.13	75.101	75.116	5165	6/2/2015 11:04
75.2	75.2	75.11	75.11	5240	6/2/2015 11:05
75.146	75.221	75.14	75.19	76123	6/2/2015 11:06
75.07	75.2	75.05	75.1	83679	6/2/2015 11:07
75.03	75.07	74.94	75.07	17278	6/2/2015 11:08
74.99	75.02	74.99	75.02	4653	6/2/2015 11:09
75	75.015	74.99	75	25531	6/2/2015 11:10
74.9701	75.03	74.97	75	18372	6/2/2015 11:11
74.9601	74.99	74.96	74.97	2850	6/2/2015 11:12
75.0001	75.02	74.98	74.98	46381	6/2/2015 11:13
75.02	75.03	75	75.01	10288	6/2/2015 11:14
75.02	75.1	75.015	75.02	20175	6/2/2015 11:15
75.02	75.03	75.005	75.02	5400	6/2/2015 11:16
75	75.02	75	75.02	9647	6/2/2015 11:17
75.01	75.01	75	75	1900	6/2/2015 11:18
75.0301	75.1	75.005	75.005	15050	6/2/2015 11:19
75.06	75.08	75.015	75.03	22850	6/2/2015 11:20
75.14	75.15	75.05	75.06	17517	6/2/2015 11:21
75.22	75.25	75.07	75.14	17006	6/2/2015 11:22
75.36	75.39	75.23	75.237	28675	6/2/2015 11:23
75.56	75.58	75.36	75.36	40801	6/2/2015 11:24
75.51	75.56	75.4	75.555	19386	6/2/2015 11:25
75.45	75.47	75.345	75.44	16831	6/2/2015 11:26
75.7	75.7	75.395	75.45	8000	6/2/2015 11:27
75.627	75.78	75.61	75.68	36596	6/2/2015 11:28
75.65	75.65	75.5	75.6	8385	6/2/2015 11:29
75.71	75.81	75.64	75.64	12316	6/2/2015 11:30
75.89	76.05	75.61	75.71	57376	6/2/2015 11:31
75.83	76	75.7801	75.85	13700	6/2/2015 11:32
75.86	75.86	75.7901	75.7936	2800	6/2/2015 11:33
75.94	76.02	75.86	75.86	22414	6/2/2015 11:34
75.88	75.93	75.88	75.901	5280	6/2/2015 11:35
75.5892	75.88	75.5892	75.87	6273	6/2/2015 11:36
75.8499	75.85	75.5528	75.5894	16050	6/2/2015 11:37
75.77	75.83	75.75	75.82	900	6/2/2015 11:38
76.39	76.55	75.78	75.78	43537	6/2/2015 11:39
76.2	76.51	76.2	76.31	15654	6/2/2015 11:40
76.1	76.23	76.0701	76.23	17384	6/2/2015 11:41
76.06	76.1	76.0001	76.08	5825	6/2/2015 11:42
76.1199	76.39	76.06	76.0682	19412	6/2/2015 11:43
76.09	76.09	76.03	76.07	4599	6/2/2015 11:44
76.27	76.37	76.05	76.06	10553	6/2/2015 11:45
76.42	76.42	76.222	76.272	11704	6/2/2015 11:46
76.49	76.5	76.35	76.4	13603	6/2/2015 11:47
76.47	76.5	76.26	76.47	19520	6/2/2015 11:48
76.44	76.46	76.303	76.449	15115	6/2/2015 11:49
76.37	76.44	76.33	76.44	16219	6/2/2015 11:50
76.7	76.71	76.35	76.35	27674	6/2/2015 11:51
76.52	76.7	76.44	76.7	15227	6/2/2015 11:52
76.51	76.53	76.4601	76.505	11000	6/2/2015 11:53
76.52	76.54	76.5	76.52	5110	6/2/2015 11:54
76.6	76.62	76.5	76.53	8400	6/2/2015 11:55
76.78	76.78	76.59	76.6	8777	6/2/2015 11:56
76.84	76.84	76.75	76.78	30210	6/2/2015 11:57
76.55	76.84	76.5	76.84	13104	6/2/2015 11:58
76.554	76.65	76.5001	76.5001	14312	6/2/2015 11:59
76.6195	76.63	76.545	76.545	4500	6/2/2015 12:00
76.67	76.7	76.59	76.595	4250	6/2/2015 12:01
76.7	76.7	76.65	76.67	1900	6/2/2015 12:02
76.7435	76.78	76.68	76.7	8100	6/2/2015 12:03
76.8701	76.9	76.72	76.7599	29800	6/2/2015 12:04
76.9601	77	76.86	76.895	17944	6/2/2015 12:05
76.88	77.01	76.85	76.9601	29805	6/2/2015 12:06
77	77.06	76.85	76.88	22836	6/2/2015 12:07
76.95	77.04	76.87	76.98	26814	6/2/2015 12:08
77	77.04	76.94	76.94	9100	6/2/2015 12:09
76.9327	77.02	76.9327	77	19520	6/2/2015 12:10
76.93	76.94	76.8296	76.93	10328	6/2/2015 12:11
76.8301	76.9292	76.8101	76.9292	8906	6/2/2015 12:12
76.8502	76.97	76.8502	76.8738	9050	6/2/2015 12:13
76.88	76.93	76.87	76.89	3920	6/2/2015 12:14
76.9665	76.97	76.885	76.885	15219	6/2/2015 12:15
76.96	76.98	76.95	76.97	7400	6/2/2015 12:16
76.96	76.97	76.96	76.96	3100	6/2/2015 12:17
76.92	77.07	76.92	76.965	17563	6/2/2015 12:18
76.93	76.93	76.77	76.8602	17290	6/2/2015 12:19
77.01	77.08	76.89	76.89	17000	6/2/2015 12:20
77.195	77.26	77	77.01	26465	6/2/2015 12:21
77.25	77.26	77.15	77.195	17296	6/2/2015 12:22
77.075	77.23	77	77.22	12664	6/2/2015 12:23
77.07	77.1	77.05	77.1	10285	6/2/2015 12:24
77.21	77.25	77.1	77.1	14930	6/2/2015 12:25
77.2	77.25	77.15	77.21	17579	6/2/2015 12:26
77.21	77.25	77.1001	77.2101	14947	6/2/2015 12:27
77.21	77.25	77.19	77.21	17012	6/2/2015 12:28
77.2372	77.24	77.12	77.23	16035	6/2/2015 12:29
77	77.21	76.995	77.21	8989	6/2/2015 12:30
77	77.06	76.97	77.03	12269	6/2/2015 12:31
77.025	77.085	76.915	77	23058	6/2/2015 12:32
77.02	77.05	77	77.05	6700	6/2/2015 12:33
77.029	77.05	77.025	77.0255	15927	6/2/2015 12:34
76.7888	77.16	76.7888	77.03	71849	6/2/2015 12:35
76.76	76.99	76.76	76.82	33510	6/2/2015 12:36
76.8	76.82	76.64	76.79	36903	6/2/2015 12:37
76.661	76.77	76.63	76.77	9800	6/2/2015 12:38
76.71	76.73	76.58	76.67	18037	6/2/2015 12:39
76.75	76.78	76.7	76.7	3600	6/2/2015 12:40
76.935	76.9785	76.73	76.75	10805	6/2/2015 12:41
76.79	76.958	76.79	76.94	9355	6/2/2015 12:42
76.83	76.835	76.74	76.78	3500	6/2/2015 12:43
76.9	76.9	76.86	76.9	3700	6/2/2015 12:44
76.95	76.95	76.86	76.93	7800	6/2/2015 12:45
77.04	77.04	76.92	76.95	6200	6/2/2015 12:46
77.09	77.09	77	77.01	8800	6/2/2015 12:47
77.01	77.15	77	77.09	9900	6/2/2015 12:48
76.96	77.02	76.96	77.02	2800	6/2/2015 12:49
76.93	76.94	76.92	76.93	4300	6/2/2015 12:50
76.84	76.92	76.8	76.92	8540	6/2/2015 12:51
76.9	76.98	76.84	76.84	4300	6/2/2015 12:52
76.84	76.935	76.8201	76.935	4200	6/2/2015 12:53
76.72	76.88	76.72	76.85	161926	6/2/2015 12:54
76.81	76.81	76.6941	76.6941	3753	6/2/2015 12:55
76.7	76.85	76.7	76.85	100400	6/2/2015 12:56
76.914	76.93	76.75	76.75	2800	6/2/2015 12:57
77	77	76.91	76.91	2960	6/2/2015 12:58
77.15	77.15	77.0402	77.0402	3100	6/2/2015 12:59
77.0501	77.14	77.0501	77.14	4500	6/2/2015 13:00
77.06	77.06	77.04	77.06	1500	6/2/2015 13:01
77.08	77.0895	77.06	77.06	1800	6/2/2015 13:02
77.1	77.1	77.04	77.094	2100	6/2/2015 13:03
77.23	77.255	77.105	77.105	9606	6/2/2015 13:04
77.24	77.25	77.231	77.25	4185	6/2/2015 13:05
77.1699	77.25	77.1	77.25	4600	6/2/2015 13:06
77.17	77.17	77.02	77.1599	9436	6/2/2015 13:07
77.08	77.2	77.07	77.16	3155	6/2/2015 13:08
77.1376	77.14	77.0918	77.1199	3517	6/2/2015 13:09
77.19	77.19	77.1	77.12	3000	6/2/2015 13:10
77.2	77.2199	77.17	77.2199	2000	6/2/2015 13:11
77.17	77.26	77.17	77.2	9707	6/2/2015 13:12
77.15	77.21	77.15	77.18	4400	6/2/2015 13:13
77.06	77.13	77.05	77.12	7349	6/2/2015 13:14
77.01	77.076	77.01	77.076	1700	6/2/2015 13:15
76.915	77.03	76.91	77.01	17131	6/2/2015 13:16
77	77.031	76.915	76.92	19632	6/2/2015 13:17
77.07	77.08	77	77	17752	6/2/2015 13:18
77.09	77.1	77.0321	77.08	1700	6/2/2015 13:19
77.15	77.15	77.09	77.09	2600	6/2/2015 13:20
77.18	77.23	77.16	77.18	3700	6/2/2015 13:21
77.21	77.21	77.1753	77.21	750	6/2/2015 13:22
77.11	77.22	77.08	77.195	4970	6/2/2015 13:23
77.22	77.23	77.13	77.13	3800	6/2/2015 13:24
77.54	77.67	77.23	77.23	48496	6/2/2015 13:25
77.65	77.7258	77.5101	77.5405	6305	6/2/2015 13:26
77.575	77.72	77.5296	77.68	13531	6/2/2015 13:27
77.67	77.67	77.51	77.58	15700	6/2/2015 13:28
77.63	77.7046	77.62	77.7046	4000	6/2/2015 13:29
77.55	77.631	77.55	77.63	3950	6/2/2015 13:30
77.27	77.53	77.27	77.52	9892	6/2/2015 13:31
77.37	77.37	77.21	77.26	6900	6/2/2015 13:32
77.29	77.3981	77.29	77.3638	6050	6/2/2015 13:33
77.27	77.28	77.27	77.28	300	6/2/2015 13:34
77.31	77.31	77.27	77.27	1000	6/2/2015 13:35
77.37	77.37	77.2801	77.29	1050	6/2/2015 13:36
77.36	77.36	77.33	77.36	1000	6/2/2015 13:37
77.4525	77.48	77.37	77.37	3950	6/2/2015 13:38
77.378	77.43	77.34	77.43	7400	6/2/2015 13:39
77.32	77.371	77.3	77.371	3550	6/2/2015 13:40
77.32	77.34	77.3	77.34	1300	6/2/2015 13:41
77.31	77.34	77.31	77.32	2950	6/2/2015 13:42
77.369	77.37	77.27	77.31	5900	6/2/2015 13:43
77.36	77.48	77.36	77.38	4300	6/2/2015 13:44
77.39	77.39	77.31	77.35	4050	6/2/2015 13:45
77.365	77.43	77.36	77.4086	3300	6/2/2015 13:46
77.42	77.48	77.384	77.384	3350	6/2/2015 13:47
77.41	77.43	77.36	77.43	1400	6/2/2015 13:48
77.36	77.36	77.36	77.36	300	6/2/2015 13:49
77.412	77.45	77.35	77.36	1900	6/2/2015 13:50
77.45	77.47	77.44	77.45	1900	6/2/2015 13:51
77.48	77.525	77.46	77.46	12700	6/2/2015 13:52
77.58	77.58	77.46	77.49	5650	6/2/2015 13:53
77.764	77.77	77.62	77.62	7850	6/2/2015 13:54
77.7805	77.9	77.77	77.78	20055	6/2/2015 13:55
77.5911	77.77	77.575	77.74	9250	6/2/2015 13:56
77.7	77.7	77.5601	77.6	4200	6/2/2015 13:57
77.59	77.79	77.58	77.69	16027	6/2/2015 13:58
77.5901	77.635	77.59	77.59	2745	6/2/2015 13:59
77.68	77.68	77.54	77.59	9591	6/2/2015 14:00
77.7	77.7	77.64	77.6507	4800	6/2/2015 14:01
77.5	77.6985	77.4	77.6985	34905	6/2/2015 14:02
77.65	77.65	77.52	77.53	4700	6/2/2015 14:03
77.61	77.74	77.61	77.65	160400	6/2/2015 14:04
77.635	77.635	77.631	77.631	400	6/2/2015 14:05
77.439	77.71	77.43	77.67	7922	6/2/2015 14:06
77.49	77.539	77.45	77.45	3500	6/2/2015 14:07
77.53	77.585	77.515	77.53	2600	6/2/2015 14:08
77.49	77.51	77.48	77.51	1000	6/2/2015 14:09
77.45	77.49	77.45	77.49	1458	6/2/2015 14:10
77.45	77.45	77.39	77.44	4383	6/2/2015 14:11
77.3	77.44	77.3	77.418	12328	6/2/2015 14:12
77.13	77.3	77.1	77.3	24137	6/2/2015 14:13
77.2092	77.25	77.1601	77.1705	8925	6/2/2015 14:14
77	77.19	77	77.19	11599	6/2/2015 14:15
77.16	77.16	77.03	77.03	3300	6/2/2015 14:16
77.1	77.19	77.03	77.19	6850	6/2/2015 14:17
77.0982	77.0982	77.08	77.09	1000	6/2/2015 14:18
77.069	77.09	77.04	77.08	3500	6/2/2015 14:19
77.05	77.08	76.97	77.08	10069	6/2/2015 14:20
77.08	77.1	77.02	77.02	4150	6/2/2015 14:21
77.16	77.19	77.1	77.1	14431	6/2/2015 14:22
77.17	77.18	77.0505	77.18	3750	6/2/2015 14:23
77.05	77.18	77.05	77.18	9118	6/2/2015 14:24
77.04	77.05	77	77.02	5844	6/2/2015 14:25
77.1	77.11	77.0205	77.03	4570	6/2/2015 14:26
77.06	77.18	77.06	77.11	4950	6/2/2015 14:27
76.95	77.07	76.95	77.04	7998	6/2/2015 14:28
76.9	76.96	76.89	76.96	6200	6/2/2015 14:29
76.96	77	76.91	76.93	7100	6/2/2015 14:30
76.85	76.98	76.81	76.95	5138	6/2/2015 14:31
76.94	76.95	76.86	76.86	3434	6/2/2015 14:32
76.965	77.0102	76.95	76.95	7974	6/2/2015 14:33
76.955	77.01	76.91	76.98	5800	6/2/2015 14:34
76.98	76.98	76.96	76.96	1700	6/2/2015 14:35
76.98	77.02	76.98	76.98	7125	6/2/2015 14:36
76.88	76.98	76.855	76.98	2847	6/2/2015 14:37
76.9	76.91	76.83	76.88	9900	6/2/2015 14:38
76.7805	76.88	76.75	76.88	8850	6/2/2015 14:39
76.83	76.84	76.7501	76.8	4000	6/2/2015 14:40
76.78	76.87	76.76	76.84	7578	6/2/2015 14:41
76.81	76.8499	76.769	76.769	7061	6/2/2015 14:42
76.67	76.81	76.66	76.81	5328	6/2/2015 14:43
76.77	76.77	76.66	76.6601	11811	6/2/2015 14:44
76.8225	76.83	76.76	76.76	9400	6/2/2015 14:45
76.66	76.83	76.66	76.83	10300	6/2/2015 14:46
76.55	76.6675	76.54	76.65	14969	6/2/2015 14:47
76.558	76.58	76.5	76.56	19148	6/2/2015 14:48
76.635	76.65	76.57	76.57	9161	6/2/2015 14:49
76.56	76.68	76.56	76.64	10058	6/2/2015 14:50
76.54	76.61	76.54	76.56	4900	6/2/2015 14:51
76.57	76.58	76.525	76.525	11600	6/2/2015 14:52
76.57	76.5836	76.565	76.57	5500	6/2/2015 14:53
76.5407	76.57	76.525	76.57	10136	6/2/2015 14:54
76.44	76.54	76.435	76.54	11881	6/2/2015 14:55
76.59	76.64	76.45	76.45	7300	6/2/2015 14:56
76.77	76.8	76.659	76.67	4146	6/2/2015 14:57
76.85	76.86	76.782	76.782	9250	6/2/2015 14:58
76.81	76.85	76.752	76.85	6647	6/2/2015 14:59
76.825	76.825	76.8	76.8	1000	6/2/2015 15:00
76.96	76.96	76.83	76.84	5193	6/2/2015 15:01
76.9	76.975	76.9	76.95	7024	6/2/2015 15:02
76.96	76.96	76.93	76.93	2500	6/2/2015 15:03
77	77.04	76.945	76.96	13430	6/2/2015 15:04
77.01	77.03	77	77	6500	6/2/2015 15:05
76.84	77.02	76.84	77.0113	10760	6/2/2015 15:06
76.65	76.83	76.64	76.83	7049	6/2/2015 15:07
76.6	76.69	76.58	76.67	7626	6/2/2015 15:08
76.76	76.76	76.605	76.605	15300	6/2/2015 15:09
76.58	76.77	76.58	76.76	7000	6/2/2015 15:10
76.7	76.7	76.57	76.58	4800	6/2/2015 15:11
76.69	76.78	76.69	76.7	13217	6/2/2015 15:12
76.64	76.7	76.63	76.7	3100	6/2/2015 15:13
76.77	76.78	76.66	76.66	4084	6/2/2015 15:14
76.79	76.82	76.76	76.776	22424	6/2/2015 15:15
76.83	76.83	76.76	76.78	4100	6/2/2015 15:16
76.829	76.91	76.82	76.84	10888	6/2/2015 15:17
76.837	76.85	76.81	76.84	3200	6/2/2015 15:18
76.85	76.85	76.81	76.83	6583	6/2/2015 15:19
76.86	76.88	76.8201	76.86	13320	6/2/2015 15:20
76.81	76.865	76.81	76.85	5900	6/2/2015 15:21
76.78	76.81	76.71	76.8	5794	6/2/2015 15:22
76.82	76.82	76.7925	76.7925	2700	6/2/2015 15:23
76.7601	76.84	76.76	76.84	13234	6/2/2015 15:24
76.82	76.83	76.77	76.78	6100	6/2/2015 15:25
76.8	76.84	76.78	76.825	12800	6/2/2015 15:26
76.81	76.88	76.81	76.81	15695	6/2/2015 15:27
76.7601	76.82	76.75	76.82	5611	6/2/2015 15:28
76.8	76.8	76.77	76.77	3200	6/2/2015 15:29
76.805	76.81	76.785	76.785	5400	6/2/2015 15:30
76.79	76.8099	76.78	76.8	13023	6/2/2015 15:31
76.81	76.88	76.77	76.81	10282	6/2/2015 15:32
76.91	76.92	76.82	76.82	13109	6/2/2015 15:33
76.9173	76.92	76.87	76.918	10917	6/2/2015 15:34
76.875	76.9402	76.8654	76.93	16058	6/2/2015 15:35
76.985	76.99	76.87	76.8799	15818	6/2/2015 15:36
76.995	77	76.985	76.9899	15759	6/2/2015 15:37
76.975	77	76.9601	77	18500	6/2/2015 15:38
76.99	76.995	76.96	76.9701	9182	6/2/2015 15:39
76.96	77	76.96	76.985	28933	6/2/2015 15:40
76.97	77.01	76.96	76.96	19500	6/2/2015 15:41
76.905	76.97	76.9	76.97	16005	6/2/2015 15:42
76.9	76.91	76.9	76.91	6400	6/2/2015 15:43
76.93	76.95	76.89	76.905	16203	6/2/2015 15:44
76.96	76.98	76.94	76.94	17489	6/2/2015 15:45
76.98	76.98	76.96	76.96	23300	6/2/2015 15:46
76.97	77.01	76.94	76.98	18395	6/2/2015 15:47
76.99	76.99	76.96	76.965	7505	6/2/2015 15:48
77.06	77.06	76.99	76.99	10630	6/2/2015 15:49
77.16	77.17	77.06	77.06	21415	6/2/2015 15:50
77.23	77.23	77.15	77.16	19817	6/2/2015 15:51
77.07	77.23	77.07	77.23	17279	6/2/2015 15:52
77	77.09	77	77.08	20599	6/2/2015 15:53
77	77.05	77	77	23985	6/2/2015 15:54
76.97	77	76.92	77	19661	6/2/2015 15:55
76.99	77.02	76.97	76.98	34834	6/2/2015 15:56
77.01	77.01	76.97	77	21846	6/2/2015 15:57
77.03	77.03	77	77.01	23379	6/2/2015 15:58
77.05	77.05	77.01	77.04	22426	6/2/2015 15:59
77.04	77.06	77	77.05	70252	6/2/2015 16:00
76.76	76.86	76.75	76.79	22521	6/3/2015 9:30
76.5248	76.935	76.52	76.86	7260	6/3/2015 9:31
76.3	76.52	76.27	76.45	6845	6/3/2015 9:32
76.12	76.3	76.11	76.3	9477	6/3/2015 9:33
76.15	76.158	76	76.158	15115	6/3/2015 9:34
76.2001	76.285	76.12	76.16	5840	6/3/2015 9:35
76.47	76.55	76.26	76.37	11488	6/3/2015 9:36
76.55	76.63	76.41	76.54	14900	6/3/2015 9:37
76.545	76.73	76.4901	76.63	32432	6/3/2015 9:38
76.84	76.98	76.545	76.545	27356	6/3/2015 9:39
76.75	76.84	76.49	76.75	8180	6/3/2015 9:40
76.53	76.69	76.53	76.63	1200	6/3/2015 9:41
76.56	76.65	76.5475	76.57	6964	6/3/2015 9:42
76.532	76.58	76.532	76.56	950	6/3/2015 9:43
76.55	76.59	76.54	76.57	6702	6/3/2015 9:44
76.89	76.89	76.545	76.546	8100	6/3/2015 9:45
76.73	76.94	76.73	76.89	6407	6/3/2015 9:46
76.65	76.7445	76.6	76.6101	1695	6/3/2015 9:47
76.56	76.76	76.55	76.66	25949	6/3/2015 9:48
76.43	76.565	76.43	76.565	35092	6/3/2015 9:49
76.29	76.475	76.29	76.46	5000	6/3/2015 9:50
76.28	76.3425	76.2632	76.2632	5350	6/3/2015 9:51
76.2	76.34	76.2	76.28	3200	6/3/2015 9:52
76.17	76.239	76.07	76.239	4975	6/3/2015 9:53
76.06	76.16	76.04	76.04	1400	6/3/2015 9:54
76.085	76.11	76.05	76.11	4329	6/3/2015 9:55
75.93	76.085	75.91	76.085	16226	6/3/2015 9:56
75.8	76.03	75.79	75.8902	40090	6/3/2015 9:57
75.58	76.03	75.58	75.795	91178	6/3/2015 9:58
75.55	75.66	75.55	75.58	16047	6/3/2015 9:59
75.58	75.59	75.515	75.56	13923	6/3/2015 10:00
75.45	75.59	75.43	75.57	65953	6/3/2015 10:01
75.28	75.44	75.2005	75.44	27350	6/3/2015 10:02
75.25	75.35	75.25	75.3	9595	6/3/2015 10:03
75.2	75.3	75.07	75.24	68718	6/3/2015 10:04
75.1199	75.2	75.07	75.18	15490	6/3/2015 10:05
74.93	75.09	74.91	75.0801	56017	6/3/2015 10:06
75.09	75.23	74.8701	74.925	43675	6/3/2015 10:07
75.37	75.389	75.01	75.01	15497	6/3/2015 10:08
75.26	75.39	75.2301	75.384	9244	6/3/2015 10:09
75.03	75.28	75.01	75.28	27427	6/3/2015 10:10
75	75.18	74.95	75.04	42683	6/3/2015 10:11
75.17	75.18	74.91	75	100510	6/3/2015 10:12
75.077	75.17	75.04	75.17	8225	6/3/2015 10:13
75.22	75.23	75.05	75.08	6600	6/3/2015 10:14
75.11	75.25	75.05	75.24	23995	6/3/2015 10:15
75	75.11	74.98	75.11	31618	6/3/2015 10:16
75	75.02	74.97	75	19539	6/3/2015 10:17
75.06	75.1515	75.01	75.01	14630	6/3/2015 10:18
75.07	75.085	75.06	75.06	2300	6/3/2015 10:19
74.95	75.06	74.95	75.06	15407	6/3/2015 10:20
74.9	74.96	74.77	74.955	37601	6/3/2015 10:21
74.7	74.895	74.61	74.86	42397	6/3/2015 10:22
74.92	74.94	74.7	74.73	8199	6/3/2015 10:23
74.64	74.89	74.6	74.8585	9132	6/3/2015 10:24
74.5	74.6614	74.5	74.66	16040	6/3/2015 10:25
74.5423	74.59	74.5	74.505	15265	6/3/2015 10:26
74.4501	74.53	74.4501	74.5	10513	6/3/2015 10:27
74.5	74.54	74.47	74.47	20042	6/3/2015 10:28
74.57	74.61	74.5	74.5165	40276	6/3/2015 10:29
74.73	74.765	74.585	74.5872	14552	6/3/2015 10:30
74.82	74.85	74.7	74.72	19320	6/3/2015 10:31
74.77	74.84	74.72	74.8	5529	6/3/2015 10:32
74.95	75	74.84	74.84	7491	6/3/2015 10:33
74.93	75.01	74.92	74.95	10022	6/3/2015 10:34
74.96	74.97	74.89	74.94	9916	6/3/2015 10:35
74.935	74.99	74.92	74.97	11552	6/3/2015 10:36
74.865	74.92	74.84	74.92	23717	6/3/2015 10:37
74.9	74.9	74.865	74.865	4600	6/3/2015 10:38
75.05	75.06	74.88	74.9	52948	6/3/2015 10:39
75.08	75.23	75.0401	75.045	16790	6/3/2015 10:40
74.985	75.125	74.9501	75.125	25888	6/3/2015 10:41
75	75.015	74.98	74.985	23057	6/3/2015 10:42
75	75.005	74.99	74.991	19570	6/3/2015 10:43
74.8899	75	74.875	74.9999	17003	6/3/2015 10:44
74.935	74.935	74.8601	74.87	9076	6/3/2015 10:45
75.015	75.04	74.91	74.93	7876	6/3/2015 10:46
75.031	75.04	74.99	75.02	24650	6/3/2015 10:47
74.9575	75.11	74.92	75.04	20362	6/3/2015 10:48
75	75.03	74.97	74.97	7240	6/3/2015 10:49
75.0184	75.02	74.98	75	56400	6/3/2015 10:50
75.01	75.02	74.98	75.015	149736	6/3/2015 10:51
75.01	75.019	74.98	74.99	10400	6/3/2015 10:52
75.02	75.1	74.99	75.01	16112	6/3/2015 10:53
75.03	75.08	75.02	75.02	2947	6/3/2015 10:54
75.01	75.05	75.01	75.0308	5473	6/3/2015 10:55
75.15	75.15	75.03	75.04	7608	6/3/2015 10:56
75.3	75.3657	75.17	75.17	8700	6/3/2015 10:57
75.38	75.38	75.3	75.3	4300	6/3/2015 10:58
75.43	75.43	75.39	75.39	14400	6/3/2015 10:59
75.25	75.44	75.25	75.43	9230	6/3/2015 11:00
75.3199	75.3199	75.24	75.27	3181	6/3/2015 11:01
75.1	75.35	75.1	75.32	14927	6/3/2015 11:02
75.1	75.14	75.05	75.1	6694	6/3/2015 11:03
75.09	75.21	75.09	75.12	4199	6/3/2015 11:04
75.03	75.1	74.955	75.1	7959	6/3/2015 11:05
75	75.0201	74.97	75.0201	4612	6/3/2015 11:06
75.0001	75.01	74.97	74.99	8071	6/3/2015 11:07
75.02	75.04	75	75.04	2200	6/3/2015 11:08
75.02	75.04	75.01	75.02	12500	6/3/2015 11:09
75.076	75.09	75.0201	75.04	9200	6/3/2015 11:10
75.17	75.2699	75.12	75.12	5138	6/3/2015 11:11
75.27	75.27	75.165	75.17	3000	6/3/2015 11:12
75.215	75.3	75.2	75.29	6796	6/3/2015 11:13
75.2	75.25	75.15	75.24	13041	6/3/2015 11:14
75.08	75.16	75.08	75.1	2800	6/3/2015 11:15
75.06	75.08	75.017	75.017	2907	6/3/2015 11:16
75.13	75.13	75.095	75.1	1370	6/3/2015 11:17
75.03	75.1799	75.03	75.14	6563	6/3/2015 11:18
75.03	75.09	75.03	75.0898	1800	6/3/2015 11:19
75	75.1	74.98	75.04	10000	6/3/2015 11:20
75.06	75.06	75.01	75.01	900	6/3/2015 11:21
75	75.05	75	75.03	4509	6/3/2015 11:22
75.1	75.1	74.98	75	7576	6/3/2015 11:23
75.07	75.11	75.07	75.11	1383	6/3/2015 11:24
75.15	75.16	75.065	75.08	3844	6/3/2015 11:25
75.209	75.209	75.155	75.17	1500	6/3/2015 11:26
75.2	75.23	75.19	75.22	1704	6/3/2015 11:27
75.27	75.27	75.22	75.22	2890	6/3/2015 11:28
75.215	75.29	75.18	75.2602	6996	6/3/2015 11:29
75.24	75.24	75.2	75.2	700	6/3/2015 11:30
75.26	75.31	75.23	75.23	7510	6/3/2015 11:31
75.28	75.29	75.24	75.25	5700	6/3/2015 11:32
75.38	75.38	75.28	75.28	6800	6/3/2015 11:33
75.46	75.46	75.36	75.36	5366	6/3/2015 11:34
75.45	75.48	75.45	75.465	3813	6/3/2015 11:35
75.4	75.44	75.37	75.44	7399	6/3/2015 11:36
75.4	75.44	75.36	75.39	16696	6/3/2015 11:37
75.46	75.5	75.4	75.42	10017	6/3/2015 11:38
75.49	75.49	75.42	75.45	5333	6/3/2015 11:39
75.41	75.49	75.41	75.49	3300	6/3/2015 11:40
75.41	75.44	75.39	75.44	5494	6/3/2015 11:41
75.42	75.42	75.39	75.4	5722	6/3/2015 11:42
75.41	75.42	75.4	75.41	3801	6/3/2015 11:43
75.24	75.41	75.23	75.41	11601	6/3/2015 11:44
75.1701	75.24	75.1701	75.24	8459	6/3/2015 11:45
75.182	75.25	75.182	75.21	2200	6/3/2015 11:46
75.24	75.29	75.19	75.1905	4000	6/3/2015 11:47
75.26	75.26	75.23	75.23	6099	6/3/2015 11:48
75.29	75.29	75.24	75.25	5421	6/3/2015 11:49
75.27	75.31	75.27	75.285	794	6/3/2015 11:50
75.27	75.31	75.27	75.31	2559	6/3/2015 11:51
75.35	75.35	75.2801	75.29	6900	6/3/2015 11:52
75.35	75.35	75.32	75.33	2600	6/3/2015 11:53
75.38	75.4	75.355	75.36	1700	6/3/2015 11:54
75.33	75.36	75.33	75.36	5600	6/3/2015 11:55
75.27	75.37	75.23	75.35	33292	6/3/2015 11:56
75.29	75.31	75.25	75.26	3300	6/3/2015 11:57
75.26	75.31	75.24	75.31	3700	6/3/2015 11:58
75.25	75.26	75.23	75.26	4416	6/3/2015 11:59
75.23	75.255	75.21	75.25	4700	6/3/2015 12:00
75.07	75.211	75.04	75.211	22500	6/3/2015 12:01
75.03	75.07	75.01	75.07	8594	6/3/2015 12:02
74.9	75.03	74.87	75.03	34189	6/3/2015 12:03
75.0601	75.0601	74.86	74.9	22180	6/3/2015 12:04
75.045	75.065	75.04	75.0601	14472	6/3/2015 12:05
75.0401	75.07	75.04	75.05	18661	6/3/2015 12:06
75.04	75.05	75.04	75.05	2500	6/3/2015 12:07
75	75.04	75	75.04	4750	6/3/2015 12:08
74.9865	75	74.98	75	5800	6/3/2015 12:09
74.9949	75	74.97	74.98	6100	6/3/2015 12:10
75.01	75.07	74.98	74.99	8806	6/3/2015 12:11
75	75.02	74.99	74.99	4133	6/3/2015 12:12
75.005	75.03	74.98	75.02	8500	6/3/2015 12:13
74.99	75.05	74.99	75	10150	6/3/2015 12:14
74.98	75	74.975	74.99	5592	6/3/2015 12:15
75.01	75.01	74.98	74.99	3700	6/3/2015 12:16
75.03	75.06	75.02	75.02	4000	6/3/2015 12:17
75.018	75.04	75.01	75.031	2598	6/3/2015 12:18
75.03	75.03	75.02	75.03	1600	6/3/2015 12:19
75.03	75.03	75.02	75.03	2500	6/3/2015 12:20
75.0099	75.02	75	75.01	2818	6/3/2015 12:21
75	75.03	75	75.01	5925	6/3/2015 12:22
75.03	75.035	75.005	75.01	2492	6/3/2015 12:23
75.0492	75.05	75.04	75.04	750	6/3/2015 12:24
75	75.06	74.96	75.05	26227	6/3/2015 12:25
75.01	75.03	74.97	75	4900	6/3/2015 12:26
75.02	75.02	74.98	75	6403	6/3/2015 12:27
75.02	75.02	75	75	2100	6/3/2015 12:28
75.01	75.02	74.99	75.02	3091	6/3/2015 12:29
75.03	75.04	75.01	75.01	7400	6/3/2015 12:30
75.02	75.04	75.01	75.03	4900	6/3/2015 12:31
75.05	75.05	75.02	75.03	1800	6/3/2015 12:32
75.07	75.16	75.05	75.06	5000	6/3/2015 12:33
75.06	75.08	75.04	75.08	2905	6/3/2015 12:34
75.08	75.08	75.06	75.06	2096	6/3/2015 12:35
75.12	75.15	75.09	75.09	3450	6/3/2015 12:36
75.1355	75.14	75.12	75.12	2001	6/3/2015 12:37
75.16	75.16	75.11	75.11	1800	6/3/2015 12:38
75.145	75.16	75.145	75.16	2311	6/3/2015 12:39
75.125	75.15	75.12	75.14	2900	6/3/2015 12:40
75.12	75.13	75.12	75.13	1400	6/3/2015 12:41
75.075	75.11	75.07	75.11	1200	6/3/2015 12:42
75.03	75.075	75.03	75.07	4000	6/3/2015 12:43
75.01	75.03	75.01	75.03	1100	6/3/2015 12:44
75.01	75.015	75.01	75.01	1900	6/3/2015 12:45
75.01	75.03	75.01	75.01	10161	6/3/2015 12:46
75.01	75.01	75	75.01	4738	6/3/2015 12:47
75.01	75.02	75	75	4500	6/3/2015 12:48
75.04	75.04	75	75.0032	9952	6/3/2015 12:49
75.04	75.04	75.02	75.03	5300	6/3/2015 12:50
75.02	75.025	75.01	75.02	2600	6/3/2015 12:51
75.04	75.04	75.01	75.03	4494	6/3/2015 12:52
75.025	75.04	75.02	75.02	2200	6/3/2015 12:53
75.02	75.02	75.01	75.01	2899	6/3/2015 12:54
75.04	75.04	75.01	75.01	4163	6/3/2015 12:55
75.03	75.05	75.02	75.03	4209	6/3/2015 12:56
75.02	75.03	75.01	75.025	3000	6/3/2015 12:57
75.02	75.03	75.01	75.02	4502	6/3/2015 12:58
74.91	75.03	74.84	75.02	30768	6/3/2015 12:59
74.92	74.98	74.89	74.94	7792	6/3/2015 13:00
74.93	74.9399	74.9101	74.93	1600	6/3/2015 13:01
74.97	75.01	74.94	74.94	3999	6/3/2015 13:02
74.97	74.98	74.97	74.98	1300	6/3/2015 13:03
74.98	74.98	74.98	74.98	771	6/3/2015 13:04
74.975	74.98	74.97	74.97	3216	6/3/2015 13:05
74.96	74.98	74.92	74.98	10015	6/3/2015 13:06
74.95	74.95	74.95	74.95	100	6/3/2015 13:07
74.96	74.97	74.95	74.95	3000	6/3/2015 13:08
74.93	74.99	74.93	74.97	2000	6/3/2015 13:09
74.95	74.95	74.92	74.94	2023	6/3/2015 13:10
74.945	74.95	74.9366	74.9366	800	6/3/2015 13:11
74.98	75	74.947	74.947	4550	6/3/2015 13:12
75	75	74.98	75	1100	6/3/2015 13:13
74.96	75	74.96	75	6891	6/3/2015 13:14
74.9	74.978	74.9	74.96	5700	6/3/2015 13:15
74.94	74.955	74.91	74.91	4200	6/3/2015 13:16
74.95	75	74.9499	74.95	6740	6/3/2015 13:17
74.93	74.97	74.92	74.96	4028	6/3/2015 13:18
74.92	74.94	74.9001	74.925	3800	6/3/2015 13:19
74.89	74.92	74.89	74.92	2720	6/3/2015 13:20
74.86	74.88	74.8501	74.88	3200	6/3/2015 13:21
74.86	74.86	74.85	74.86	2000	6/3/2015 13:22
74.89	74.94	74.86	74.86	3560	6/3/2015 13:23
74.855	74.875	74.84	74.861	5323	6/3/2015 13:24
74.905	74.91	74.86	74.87	2539	6/3/2015 13:25
74.89	74.93	74.89	74.92	2506	6/3/2015 13:26
74.93	74.93	74.88	74.88	1786	6/3/2015 13:27
74.94	74.94	74.935	74.94	1200	6/3/2015 13:28
75	75	74.9301	74.9301	1700	6/3/2015 13:29
74.99	75.01	74.96	75.01	2000	6/3/2015 13:30
74.98	74.98	74.97	74.97	1400	6/3/2015 13:31
74.97	75.02	74.96	74.99	7402	6/3/2015 13:32
74.99	75	74.99	74.99	2200	6/3/2015 13:33
74.9801	75	74.9801	75	1300	6/3/2015 13:34
74.98	74.99	74.97	74.975	2120	6/3/2015 13:35
74.98	74.99	74.98	74.99	700	6/3/2015 13:36
74.9501	74.975	74.95	74.975	1500	6/3/2015 13:37
74.92	74.97	74.91	74.97	4431	6/3/2015 13:38
74.92	74.92	74.91	74.91	500	6/3/2015 13:39
74.92	74.95	74.915	74.915	4500	6/3/2015 13:40
74.96	74.96	74.93	74.93	1342	6/3/2015 13:41
74.99	75	74.985	74.99	1700	6/3/2015 13:42
74.93	75	74.92	75	4907	6/3/2015 13:43
74.93	74.93	74.9	74.9	400	6/3/2015 13:44
74.91	74.94	74.91	74.93	1200	6/3/2015 13:45
74.91	74.91	74.91	74.91	100	6/3/2015 13:46
74.99	74.99	74.92	74.92	2599	6/3/2015 13:47
74.96	75.01	74.96	74.98	3429	6/3/2015 13:48
74.92	74.97	74.92	74.94	5292	6/3/2015 13:49
74.96	74.96	74.92	74.93	3773	6/3/2015 13:50
74.96	74.995	74.93	74.95	11297	6/3/2015 13:51
74.93	74.94	74.9	74.935	4719	6/3/2015 13:52
74.96	74.96	74.92	74.95	400	6/3/2015 13:53
74.93	74.98	74.93	74.93	1839	6/3/2015 13:54
74.9	74.98	74.9	74.97	4500	6/3/2015 13:55
74.91	74.93	74.88	74.88	5200	6/3/2015 13:56
74.92	74.92	74.92	74.92	600	6/3/2015 13:57
74.82	74.94	74.8	74.94	105587	6/3/2015 13:58
74.78	74.85	74.75	74.82	18589	6/3/2015 13:59
74.775	74.84	74.77	74.8	24900	6/3/2015 14:00
74.76	74.8599	74.74	74.78	14909	6/3/2015 14:01
74.78	74.81	74.76	74.76	2700	6/3/2015 14:02
74.77	74.77	74.751	74.755	5500	6/3/2015 14:03
74.69	74.8	74.68	74.77	36864	6/3/2015 14:04
74.55	74.69	74.55	74.69	13203	6/3/2015 14:05
74.56	74.58	74.55	74.55	5500	6/3/2015 14:06
74.55	74.56	74.53	74.55	6675	6/3/2015 14:07
74.555	74.57	74.55	74.56	4709	6/3/2015 14:08
74.55	74.56	74.54	74.555	5330	6/3/2015 14:09
74.6	74.6	74.5456	74.5456	10381	6/3/2015 14:10
74.55	74.6	74.54	74.6	13729	6/3/2015 14:11
74.555	74.57	74.55	74.55	14587	6/3/2015 14:12
74.6532	74.7	74.54	74.57	9970	6/3/2015 14:13
74.625	74.69	74.6	74.66	10400	6/3/2015 14:14
74.575	74.63	74.56	74.625	8898	6/3/2015 14:15
74.59	74.625	74.57	74.575	7300	6/3/2015 14:16
74.55	74.58	74.55	74.57	9536	6/3/2015 14:17
74.55	74.56	74.55	74.55	9200	6/3/2015 14:18
74.55	74.59	74.55	74.56	7395	6/3/2015 14:19
74.5765	74.63	74.56	74.56	4505	6/3/2015 14:20
74.615	74.66	74.57	74.59	15311	6/3/2015 14:21
74.68	74.7	74.62	74.63	6150	6/3/2015 14:22
74.63	74.68	74.63	74.67	2100	6/3/2015 14:23
74.66	74.66	74.64	74.64	1100	6/3/2015 14:24
74.67	74.68	74.66	74.66	1800	6/3/2015 14:25
74.675	74.69	74.67	74.68	4900	6/3/2015 14:26
74.625	74.68	74.6	74.68	15346	6/3/2015 14:27
74.615	74.63	74.6	74.615	6200	6/3/2015 14:28
74.61	74.61	74.6	74.61	3600	6/3/2015 14:29
74.61	74.62	74.6	74.62	7721	6/3/2015 14:30
74.56	74.61	74.56	74.61	6809	6/3/2015 14:31
74.54	74.57	74.52	74.55	16000	6/3/2015 14:32
74.51	74.55	74.5	74.53	61695	6/3/2015 14:33
74.5027	74.51	74.5	74.5	3627	6/3/2015 14:34
74.625	74.625	74.5	74.5	17251	6/3/2015 14:35
74.56	74.65	74.5	74.64	15476	6/3/2015 14:36
74.56	74.59	74.55	74.55	5800	6/3/2015 14:37
74.57	74.58	74.56	74.58	2200	6/3/2015 14:38
74.5649	74.58	74.56	74.57	2200	6/3/2015 14:39
74.55	74.57	74.5	74.561	48873	6/3/2015 14:40
74.55	74.55	74.545	74.5488	5900	6/3/2015 14:41
74.55	74.56	74.54	74.55	7200	6/3/2015 14:42
74.66	74.67	74.55	74.55	19427	6/3/2015 14:43
74.645	74.66	74.64	74.66	4400	6/3/2015 14:44
74.665	74.67	74.6475	74.65	2600	6/3/2015 14:45
74.7803	74.85	74.665	74.665	7300	6/3/2015 14:46
74.765	74.78	74.68	74.78	11900	6/3/2015 14:47
74.8	74.82	74.76	74.76	4300	6/3/2015 14:48
74.8	74.83	74.79	74.79	3800	6/3/2015 14:49
74.84	74.86	74.79	74.8	3800	6/3/2015 14:50
74.92	74.92	74.83	74.83	5928	6/3/2015 14:51
74.89	74.95	74.88	74.915	9130	6/3/2015 14:52
74.86	74.91	74.86	74.8701	3308	6/3/2015 14:53
74.8341	74.85	74.8201	74.85	2100	6/3/2015 14:54
74.85	74.85	74.8399	74.84	6613	6/3/2015 14:55
74.84	74.84	74.84	74.84	1200	6/3/2015 14:56
74.84	74.95	74.82	74.84	18642	6/3/2015 14:57
74.82	74.8272	74.78	74.8272	21200	6/3/2015 14:58
74.825	74.84	74.78	74.8	4711	6/3/2015 14:59
74.82	74.88	74.79	74.84	14820	6/3/2015 15:00
74.8	74.827	74.8	74.81	1700	6/3/2015 15:01
74.865	74.93	74.82	74.82	12602	6/3/2015 15:02
74.81	74.84	74.81	74.84	2800	6/3/2015 15:03
74.8	74.815	74.8	74.815	2877	6/3/2015 15:04
74.77	74.79	74.77	74.79	1100	6/3/2015 15:05
74.75	74.78	74.75	74.75	1200	6/3/2015 15:06
74.8	74.81	74.755	74.76	10068	6/3/2015 15:07
74.79	74.82	74.79	74.81	6753	6/3/2015 15:08
74.79	74.79	74.78	74.789	1707	6/3/2015 15:09
74.8	74.82	74.78	74.79	6500	6/3/2015 15:10
74.79	74.81	74.79	74.79	3100	6/3/2015 15:11
74.79	74.8	74.78	74.78	4300	6/3/2015 15:12
74.79	74.79	74.78	74.78	3999	6/3/2015 15:13
74.78	74.8	74.78	74.8	3633	6/3/2015 15:14
74.78	74.79	74.78	74.78	2400	6/3/2015 15:15
74.59	74.77	74.59	74.77	10800	6/3/2015 15:16
74.69	74.73	74.59	74.59	8216	6/3/2015 15:17
74.6	74.69	74.58	74.69	8552	6/3/2015 15:18
74.59	74.63	74.59	74.62	3800	6/3/2015 15:19
74.56	74.61	74.56	74.61	4505	6/3/2015 15:20
74.55	74.59	74.55	74.58	4020	6/3/2015 15:21
74.56	74.58	74.55	74.55	3800	6/3/2015 15:22
74.58	74.58	74.55	74.555	3296	6/3/2015 15:23
74.58	74.61	74.58	74.58	7500	6/3/2015 15:24
74.59	74.61	74.58	74.58	3550	6/3/2015 15:25
74.63	74.63	74.58	74.59	2800	6/3/2015 15:26
74.65	74.67	74.64	74.64	3900	6/3/2015 15:27
74.66	74.66	74.64	74.64	1400	6/3/2015 15:28
74.69	74.7	74.65	74.65	3600	6/3/2015 15:29
74.71	74.72	74.67	74.67	3901	6/3/2015 15:30
74.75	74.75	74.71	74.72	4815	6/3/2015 15:31
74.76	74.78	74.75	74.75	6030	6/3/2015 15:32
74.78	74.8	74.76	74.76	7230	6/3/2015 15:33
74.8	74.8	74.78	74.793	4076	6/3/2015 15:34
74.7899	74.805	74.78	74.79	10801	6/3/2015 15:35
74.8	74.8	74.78	74.79	6250	6/3/2015 15:36
74.79	74.81	74.79	74.81	3632	6/3/2015 15:37
74.8	74.8	74.79	74.8	4400	6/3/2015 15:38
74.79	74.8	74.79	74.8	3322	6/3/2015 15:39
74.79	74.8	74.79	74.8	6220	6/3/2015 15:40
74.8	74.81	74.79	74.8	7620	6/3/2015 15:41
74.8	74.8	74.795	74.8	1000	6/3/2015 15:42
74.79	74.81	74.79	74.8	5681	6/3/2015 15:43
74.8	74.8	74.79	74.8	3100	6/3/2015 15:44
74.761	74.8	74.74	74.79	19003	6/3/2015 15:45
74.8	74.8	74.75	74.76	11003	6/3/2015 15:46
74.8245	74.9	74.79	74.8	11237	6/3/2015 15:47
74.82	74.83	74.815	74.82	6000	6/3/2015 15:48
74.81	74.82	74.81	74.815	1813	6/3/2015 15:49
74.85	74.86	74.81	74.82	10240	6/3/2015 15:50
74.87	74.87	74.83	74.85	15612	6/3/2015 15:51
74.89	74.91	74.87	74.87	11250	6/3/2015 15:52
74.96	74.96	74.87	74.88	10680	6/3/2015 15:53
74.96	74.96	74.92	74.94	6203	6/3/2015 15:54
74.96	74.96	74.94	74.95	8081	6/3/2015 15:55
74.94	74.96	74.93	74.94	11506	6/3/2015 15:56
74.95	74.95	74.92	74.95	14495	6/3/2015 15:57
74.92	74.95	74.915	74.94	12632	6/3/2015 15:58
74.9	74.94	74.89	74.92	20258	6/3/2015 15:59
74.88	74.9	74.85	74.9	65763	6/3/2015 16:00
74.4	74.4	74.4	74.4	24019	6/4/2015 9:30
74	74.5	74	74.46	77965	6/4/2015 9:31
74.21	74.29	73.7	74	45388	6/4/2015 9:32
74.74	75.02	74.15	74.23	104401	6/4/2015 9:33
74.8599	74.89	74.61	74.65	8403	6/4/2015 9:34
74.63	74.83	74.62	74.63	4800	6/4/2015 9:35
74.26	74.7031	74.25	74.64	5800	6/4/2015 9:36
74.7199	74.7199	74.41	74.41	2500	6/4/2015 9:37
74.52	74.64	74.3	74.59	15054	6/4/2015 9:38
74.35	74.6	74.21	74.6	14668	6/4/2015 9:39
74.61	74.61	74.27	74.35	16260	6/4/2015 9:40
74.52	74.7	74.5	74.51	28644	6/4/2015 9:41
74.51	74.6	74.3	74.52	23012	6/4/2015 9:42
74.23	74.51	74.19	74.51	11406	6/4/2015 9:43
74.17	74.32	74.13	74.24	20942	6/4/2015 9:44
74.82	74.84	74.21	74.21	28553	6/4/2015 9:45
74.6	74.85	74.58	74.75	28794	6/4/2015 9:46
74.5	74.74	74.5	74.65	17800	6/4/2015 9:47
74.45	74.59	74.45	74.545	13198	6/4/2015 9:48
74.59	74.7	74.48	74.52	55767	6/4/2015 9:49
74.45	74.66	74.45	74.61	5000	6/4/2015 9:50
74.52	74.68	74.52	74.58	4500	6/4/2015 9:51
74.5	74.65	74.5	74.535	3440	6/4/2015 9:52
74.49	74.6	74.49	74.51	13985	6/4/2015 9:53
74.46	74.48	74.46	74.48	400	6/4/2015 9:54
74.45	74.59	74.45	74.46	7650	6/4/2015 9:55
74.46	74.47	74.4299	74.45	2518	6/4/2015 9:56
74.62	74.62	74.5	74.5	2800	6/4/2015 9:57
74.4	74.58	74.4	74.58	7600	6/4/2015 9:58
74.35	74.44	74.33	74.44	1400	6/4/2015 9:59
74.43	74.44	74.4	74.4	1200	6/4/2015 10:00
74.6	74.6	74.395	74.395	5854	6/4/2015 10:01
74.48	74.575	74.44	74.57	6500	6/4/2015 10:02
74.525	74.57	74.47	74.56	3300	6/4/2015 10:03
74.292	74.57	74.26	74.4924	107979	6/4/2015 10:04
74.348	74.37	74.328	74.33	6580	6/4/2015 10:05
74.412	74.47	74.36	74.37	7842	6/4/2015 10:06
74.354	74.46	74.32	74.46	6700	6/4/2015 10:07
74.42	74.42	74.33	74.39	1800	6/4/2015 10:08
74.396	74.5	74.395	74.44	12650	6/4/2015 10:09
74.55	74.55	74.42	74.45	6400	6/4/2015 10:10
74.58	74.63	74.51	74.511	12328	6/4/2015 10:11
74.65	74.65	74.555	74.555	6555	6/4/2015 10:12
74.645	74.69	74.64	74.6625	6721	6/4/2015 10:13
74.74	74.74	74.63	74.64	18633	6/4/2015 10:14
74.71	74.76	74.68	74.74	15693	6/4/2015 10:15
74.6399	74.73	74.59	74.68	7946	6/4/2015 10:16
74.69	74.69	74.595	74.595	4157	6/4/2015 10:17
74.69	74.76	74.67	74.695	7900	6/4/2015 10:18
74.78	74.86	74.692	74.7	49200	6/4/2015 10:19
74.84	74.8444	74.78	74.84	2200	6/4/2015 10:20
74.9	74.9	74.8	74.87	4800	6/4/2015 10:21
74.86	74.94	74.85	74.9336	2903	6/4/2015 10:22
75.005	75.03	74.92	74.92	23569	6/4/2015 10:23
74.97	75.03	74.93	75	13596	6/4/2015 10:24
75.005	75.035	74.98	75	89700	6/4/2015 10:25
74.94	75.0175	74.81	75.0075	7250	6/4/2015 10:26
74.95	74.95	74.875	74.9	1750	6/4/2015 10:27
75.0299	75.06	74.93	74.93	7800	6/4/2015 10:28
74.995	75.02	74.925	74.95	4257	6/4/2015 10:29
75.015	75.05	74.9401	74.973	10246	6/4/2015 10:30
74.82	75.0325	74.76	75.0325	64462	6/4/2015 10:31
74.83	74.9	74.77	74.82	6000	6/4/2015 10:32
74.96	74.96	74.79	74.79	2292	6/4/2015 10:33
75.005	75.03	74.96	74.96	6000	6/4/2015 10:34
75	75.06	74.97	75.03	14250	6/4/2015 10:35
74.92	75.04	74.92	75.03	11796	6/4/2015 10:36
74.98	74.99	74.92	74.94	6100	6/4/2015 10:37
74.9	74.9	74.9	74.9	100	6/4/2015 10:38
75.01	75.04	74.98	74.98	8400	6/4/2015 10:39
74.9601	75	74.94	74.99	3525	6/4/2015 10:40
75	75	74.94	74.94	2100	6/4/2015 10:41
74.98	75.06	74.92	75	12100	6/4/2015 10:42
74.985	75	74.95	74.98	1300	6/4/2015 10:43
74.955	74.955	74.89	74.92	1900	6/4/2015 10:44
74.88	74.89	74.88	74.89	200	6/4/2015 10:45
74.925	74.94	74.91	74.94	600	6/4/2015 10:46
74.98	74.98	74.88	74.88	3000	6/4/2015 10:47
74.95	74.97	74.895	74.93	10900	6/4/2015 10:48
74.9	74.945	74.9	74.94	1500	6/4/2015 10:49
75	75.02	74.92	74.98	1600	6/4/2015 10:50
75.26	75.29	75	75	18300	6/4/2015 10:51
75.17	75.29	75.16	75.26	7000	6/4/2015 10:52
75.29	75.29	75.25	75.25	1200	6/4/2015 10:53
75.27	75.29	75.23	75.23	1500	6/4/2015 10:54
75.3	75.44	75.26	75.26	8185	6/4/2015 10:55
75.24	75.31	75.24	75.31	3700	6/4/2015 10:56
75.33	75.34	75.3	75.3	1300	6/4/2015 10:57
75.34	75.355	75.34	75.355	400	6/4/2015 10:58
75.31	75.368	75.31	75.368	600	6/4/2015 10:59
75.23	75.39	75.22	75.37	8525	6/4/2015 11:00
75.24	75.2455	75.16	75.2	1700	6/4/2015 11:01
75.2	75.24	75.14	75.19	4920	6/4/2015 11:02
75.24	75.24	75.2	75.2	1100	6/4/2015 11:03
75.32	75.32	75.2	75.2	2500	6/4/2015 11:04
75.36	75.36	75.26	75.31	4900	6/4/2015 11:05
75.3301	75.4	75.3175	75.37	8462	6/4/2015 11:06
75.26	75.38	75.26	75.38	2388	6/4/2015 11:07
75.31	75.36	75.21	75.21	2900	6/4/2015 11:08
75.32	75.39	75.3	75.31	6264	6/4/2015 11:09
75.33	75.4	75.32	75.38	5151	6/4/2015 11:10
75.42	75.43	75.36	75.36	1500	6/4/2015 11:11
75.38	75.4	75.355	75.38	5850	6/4/2015 11:12
75.44	75.47	75.36	75.402	2026	6/4/2015 11:13
75.41	75.435	75.41	75.42	1700	6/4/2015 11:14
75.45	75.47	75.4	75.4	4091	6/4/2015 11:15
75.43	75.48	75.43	75.46	1402	6/4/2015 11:16
75.37	75.44	75.37	75.44	2326	6/4/2015 11:17
75.35	75.38	75.35	75.38	500	6/4/2015 11:18
75.42	75.42	75.356	75.36	3502	6/4/2015 11:19
75.36	75.39	75.36	75.37	2100	6/4/2015 11:20
75.37	75.41	75.37	75.41	300	6/4/2015 11:21
75.34	75.44	75.33	75.4085	5847	6/4/2015 11:22
75.21	75.32	75.21	75.31	1200	6/4/2015 11:23
75.27	75.3	75.23	75.23	3000	6/4/2015 11:24
75.18	75.29	75.18	75.29	4454	6/4/2015 11:25
75.2299	75.2299	75.19	75.22	2500	6/4/2015 11:26
75.2152	75.2152	75.19	75.2	1200	6/4/2015 11:27
75.195	75.24	75.19	75.23	7697	6/4/2015 11:28
75.16	75.2	75.15	75.2	4150	6/4/2015 11:29
75.17	75.1763	75.13	75.1763	800	6/4/2015 11:30
75.23	75.23	75.14	75.18	2100	6/4/2015 11:31
75.27	75.27	75.18	75.18	700	6/4/2015 11:32
75.26	75.36	75.2457	75.2457	4400	6/4/2015 11:33
75.25	75.25	75.25	75.25	200	6/4/2015 11:34
75.34	75.39	75.33	75.33	1200	6/4/2015 11:35
75.42	75.45	75.38	75.43	2900	6/4/2015 11:36
75.38	75.42	75.31	75.41	3650	6/4/2015 11:37
75.44	75.44	75.42	75.42	700	6/4/2015 11:38
75.51	75.56	75.44	75.44	12219	6/4/2015 11:39
75.43	75.53	75.43	75.51	5650	6/4/2015 11:40
75.48	75.54	75.43	75.43	1700	6/4/2015 11:41
75.45	75.48	75.38	75.48	1700	6/4/2015 11:42
75.43	75.47	75.43	75.47	2050	6/4/2015 11:44
75.55	75.55	75.44	75.44	4030	6/4/2015 11:45
75.3765	75.525	75.36	75.5	3650	6/4/2015 11:46
75.32	75.47	75.32	75.37	8000	6/4/2015 11:47
75.3835	75.3835	75.35	75.37	2675	6/4/2015 11:48
75.287	75.4	75.27	75.37	3040	6/4/2015 11:49
75.363	75.363	75.27	75.27	2100	6/4/2015 11:50
75.51	75.51	75.39	75.39	1800	6/4/2015 11:51
75.4	75.525	75.4	75.525	5500	6/4/2015 11:52
75.4	75.4	75.4	75.4	100	6/4/2015 11:53
75.44	75.5	75.44	75.46	3729	6/4/2015 11:54
75.5	75.5	75.44	75.45	700	6/4/2015 11:55
75.5	75.57	75.49	75.5	8401	6/4/2015 11:56
75.56	75.56	75.51	75.51	3200	6/4/2015 11:57
75.64	75.64	75.53	75.56	6627	6/4/2015 11:58
75.42	75.6	75.42	75.59	9303	6/4/2015 11:59
75.4	75.42	75.375	75.3875	1700	6/4/2015 12:00
75.54	75.55	75.45	75.45	2700	6/4/2015 12:01
75.5	75.57	75.5	75.5205	2700	6/4/2015 12:02
75.53	75.56	75.46	75.5	4550	6/4/2015 12:03
75.54	75.6	75.48	75.5	7400	6/4/2015 12:04
75.422	75.54	75.41	75.54	5500	6/4/2015 12:05
75.47	75.47	75.4	75.45	1500	6/4/2015 12:06
75.515	75.515	75.47	75.47	900	6/4/2015 12:07
75.55	75.55	75.55	75.55	600	6/4/2015 12:08
75.51	75.51	75.49	75.5	2000	6/4/2015 12:09
75.54	75.54	75.51	75.51	800	6/4/2015 12:10
75.55	75.61	75.52	75.56	3200	6/4/2015 12:11
75.55	75.59	75.52	75.5588	14247	6/4/2015 12:12
75.5599	75.61	75.505	75.52	10627	6/4/2015 12:13
75.56	75.59	75.54	75.54	1000	6/4/2015 12:14
75.6	75.6	75.564	75.6	1222	6/4/2015 12:15
75.464	75.56	75.46	75.56	4213	6/4/2015 12:16
75.59	75.59	75.48	75.5	1800	6/4/2015 12:18
75.6166	75.63	75.6	75.6	1241	6/4/2015 12:19
75.59	75.63	75.58	75.63	5029	6/4/2015 12:20
75.6	75.6	75.575	75.59	700	6/4/2015 12:21
75.77	75.8	75.62	75.62	6104	6/4/2015 12:22
75.74	75.77	75.74	75.77	2294	6/4/2015 12:23
75.75	75.75	75.61	75.74	2409	6/4/2015 12:24
75.74	75.74	75.64	75.64	2000	6/4/2015 12:25
75.83	75.86	75.76	75.76	1600	6/4/2015 12:26
75.77	75.82	75.72	75.8	6660	6/4/2015 12:27
75.76	75.76	75.74	75.74	390	6/4/2015 12:28
75.73	75.81	75.73	75.78	2700	6/4/2015 12:29
75.66	75.77	75.64	75.77	2000	6/4/2015 12:30
75.61	75.66	75.61	75.66	3591	6/4/2015 12:31
75.625	75.67	75.59	75.59	2900	6/4/2015 12:33
75.69	75.72	75.67	75.69	650	6/4/2015 12:34
75.78	75.8	75.74	75.74	800	6/4/2015 12:35
75.74	75.79	75.74	75.74	3950	6/4/2015 12:36
75.72	75.72	75.71	75.72	400	6/4/2015 12:37
75.76	75.76	75.67	75.67	4600	6/4/2015 12:38
75.65	75.755	75.65	75.755	4100	6/4/2015 12:39
75.65	75.7	75.65	75.69	2400	6/4/2015 12:40
75.71	75.71	75.68	75.69	1800	6/4/2015 12:41
75.6801	75.6801	75.6801	75.6801	300	6/4/2015 12:42
75.75	75.75	75.71	75.72	1301	6/4/2015 12:43
75.74	75.75	75.73	75.75	1400	6/4/2015 12:44
75.75	75.77	75.75	75.75	900	6/4/2015 12:45
75.77	75.77	75.77	75.77	100	6/4/2015 12:46
75.76	75.77	75.75	75.77	1750	6/4/2015 12:47
75.635	75.75	75.62	75.75	5510	6/4/2015 12:48
75.67	75.68	75.648	75.648	2800	6/4/2015 12:49
75.64	75.68	75.64	75.67	2200	6/4/2015 12:50
75.62	75.63	75.62	75.63	970	6/4/2015 12:51
75.567	75.58	75.541	75.58	900	6/4/2015 12:52
75.6	75.6	75.56	75.59	1900	6/4/2015 12:53
75.61	75.61	75.57	75.57	1100	6/4/2015 12:54
75.66	75.66	75.63	75.63	900	6/4/2015 12:55
75.69	75.69	75.6844	75.69	1000	6/4/2015 12:56
75.73	75.73	75.66	75.7	1600	6/4/2015 12:57
75.71	75.74	75.71	75.74	1500	6/4/2015 12:58
75.71	75.75	75.71	75.71	8242	6/4/2015 12:59
75.68	75.68	75.68	75.68	400	6/4/2015 13:00
75.66	75.68	75.65	75.65	2745	6/4/2015 13:01
75.64	75.65	75.63	75.65	1372	6/4/2015 13:02
75.66	75.66	75.58	75.62	2900	6/4/2015 13:04
75.66	75.69	75.63	75.67	2000	6/4/2015 13:05
75.714	75.714	75.67	75.67	1400	6/4/2015 13:06
75.59	75.66	75.59	75.66	3900	6/4/2015 13:07
75.47	75.59	75.46	75.59	7705	6/4/2015 13:08
75.46	75.48	75.46	75.467	4750	6/4/2015 13:09
75.48	75.51	75.47	75.47	4165	6/4/2015 13:10
75.5	75.5	75.49	75.5	1530	6/4/2015 13:11
75.34	75.5	75.34	75.5	14089	6/4/2015 13:12
75.23	75.3125	75.12	75.3125	11658	6/4/2015 13:13
75.29	75.29	75.22	75.22	1100	6/4/2015 13:14
75.33	75.36	75.33	75.35	400	6/4/2015 13:15
75.37	75.46	75.37	75.39	6250	6/4/2015 13:16
75.2401	75.36	75.2401	75.36	2200	6/4/2015 13:17
75.2575	75.2625	75.23	75.24	1650	6/4/2015 13:18
75.29	75.29	75.24	75.24	1908	6/4/2015 13:19
75.28	75.32	75.28	75.29	1300	6/4/2015 13:20
75.26	75.28	75.26	75.28	2112	6/4/2015 13:21
75.23	75.26	75.1599	75.26	7720	6/4/2015 13:22
75.23	75.23	75.23	75.23	100	6/4/2015 13:23
75.26	75.26	75.2	75.211	650	6/4/2015 13:24
75.2401	75.28	75.21	75.21	925	6/4/2015 13:25
75.285	75.285	75.285	75.285	100	6/4/2015 13:26
75.3	75.3	75.29	75.29	200	6/4/2015 13:27
75.3384	75.34	75.3	75.34	900	6/4/2015 13:28
75.17	75.31	75.17	75.3	5048	6/4/2015 13:29
75.17	75.17	75.17	75.17	100	6/4/2015 13:30
75.06	75.19	75.06	75.18	2650	6/4/2015 13:31
75	75.1	74.912	75.06	23975	6/4/2015 13:32
74.97	75	74.95	74.95	600	6/4/2015 13:33
75	75	74.93	74.94	3900	6/4/2015 13:34
75.01	75.01	74.99	74.99	600	6/4/2015 13:35
75.1	75.1	75.05	75.05	2700	6/4/2015 13:36
75.18	75.18	75.1125	75.1299	1300	6/4/2015 13:37
75.14	75.235	75.14	75.18	3700	6/4/2015 13:38
75.15	75.16	75.15	75.16	400	6/4/2015 13:39
75.16	75.17	75.13	75.13	2914	6/4/2015 13:40
75.01	75.16	75.01	75.16	1800	6/4/2015 13:41
75.018	75.03	75	75.02	2100	6/4/2015 13:42
75.045	75.05	75.01	75.01	3700	6/4/2015 13:43
75.03	75.0625	75.03	75.0625	2100	6/4/2015 13:44
75.07	75.07	75.02	75.03	6919	6/4/2015 13:45
75.02	75.08	75.02	75.08	4600	6/4/2015 13:46
75	75	75	75	800	6/4/2015 13:47
75.0101	75.05	75	75.04	3000	6/4/2015 13:48
75.06	75.09	75.05	75.07	2300	6/4/2015 13:49
75.06	75.06	75.06	75.06	100	6/4/2015 13:50
75.02	75.14	75.02	75.06	7800	6/4/2015 13:51
75.03	75.05	75.025	75.0352	1400	6/4/2015 13:52
75.05	75.08	75.01	75.05	2200	6/4/2015 13:53
75.035	75.1	75.01	75.09	1850	6/4/2015 13:54
75.025	75.05	75.01	75.01	1000	6/4/2015 13:55
74.9601	75.01	74.96	75.01	6171	6/4/2015 13:56
74.94	75	74.94	74.99	4100	6/4/2015 13:57
74.97	74.98	74.94	74.945	1700	6/4/2015 13:58
75.026	75.026	74.97	74.97	2400	6/4/2015 13:59
75.11	75.11	75.04	75.04	3800	6/4/2015 14:00
74.97	75.1	74.97	75.1	2825	6/4/2015 14:01
74.97	75.0068	74.97	75.0068	1000	6/4/2015 14:02
74.995	75.01	74.97	75.01	400	6/4/2015 14:03
75	75.02	74.98	74.99	6400	6/4/2015 14:04
74.98	75.04	74.98	75.015	2911	6/4/2015 14:05
75	75.01	75	75	1600	6/4/2015 14:06
74.99	75.01	74.99	75.01	2500	6/4/2015 14:07
74.97	74.97	74.97	74.97	200	6/4/2015 14:08
74.97	74.97	74.97	74.97	300	6/4/2015 14:09
75.01	75.03	74.99	74.99	3704	6/4/2015 14:10
75.04	75.04	75.015	75.02	3043	6/4/2015 14:11
75.08	75.08	75.02	75.05	1547	6/4/2015 14:12
74.99	75.065	74.99	75.065	3727	6/4/2015 14:13
75	75	74.97	74.98	3500	6/4/2015 14:14
75.07	75.15	74.999	74.999	11214	6/4/2015 14:15
74.98	75.07	74.97	75.07	4450	6/4/2015 14:16
74.96	74.985	74.96	74.985	1800	6/4/2015 14:17
74.98	74.99	74.97	74.97	1200	6/4/2015 14:18
75	75	74.99	74.99	5649	6/4/2015 14:20
75.12	75.12	75.02	75.03	2000	6/4/2015 14:21
75.125	75.16	75.125	75.14	1200	6/4/2015 14:22
75.15	75.15	75.11	75.11	815	6/4/2015 14:23
75.13	75.15	75.11	75.11	1400	6/4/2015 14:24
75.15	75.15	75.13	75.15	3100	6/4/2015 14:25
75.11	75.15	75.11	75.15	5300	6/4/2015 14:26
75.16	75.16	75.12	75.13	1300	6/4/2015 14:27
75.28	75.28	75.18	75.18	2459	6/4/2015 14:28
75.296	75.296	75.25	75.26	1200	6/4/2015 14:29
75.29	75.3	75.26	75.3	4018	6/4/2015 14:30
75.27	75.3	75.27	75.3	3024	6/4/2015 14:31
75.24	75.282	75.24	75.282	2200	6/4/2015 14:32
75.19	75.2	75.18	75.2	1786	6/4/2015 14:33
75.235	75.25	75.19	75.22	4214	6/4/2015 14:34
75.15	75.2	75.15	75.2	2200	6/4/2015 14:35
75.125	75.15	75.125	75.14	1599	6/4/2015 14:36
75.15	75.19	75.14	75.16	3300	6/4/2015 14:37
75.18	75.22	75.155	75.155	1300	6/4/2015 14:38
75.18	75.198	75.18	75.19	2892	6/4/2015 14:39
75.13	75.175	75.13	75.175	1500	6/4/2015 14:40
75.175	75.18	75.13	75.13	3500	6/4/2015 14:41
75.12	75.19	75.12	75.19	2200	6/4/2015 14:42
75.12	75.15	75.12	75.14	1900	6/4/2015 14:43
75.15	75.15	75.12	75.12	600	6/4/2015 14:44
75.12	75.18	75.12	75.16	3101	6/4/2015 14:45
75.07	75.13	75.02	75.12	5200	6/4/2015 14:46
75.09	75.11	75.06	75.06	2500	6/4/2015 14:47
75.105	75.11	75.08	75.105	1700	6/4/2015 14:48
75.04	75.14	74.95	75.12	8046	6/4/2015 14:49
75.105	75.105	75.06	75.06	800	6/4/2015 14:50
75.14	75.16	75.1	75.13	400	6/4/2015 14:51
75.19	75.21	75.15	75.15	2373	6/4/2015 14:52
75.11	75.2	75.11	75.2	2710	6/4/2015 14:53
75.08	75.1	75.06	75.08	6600	6/4/2015 14:54
75.07	75.1	75.07	75.1	3598	6/4/2015 14:55
75.07	75.08	75.06	75.06	1700	6/4/2015 14:56
75.07	75.09	75.07	75.08	1570	6/4/2015 14:57
75.12	75.12	75.07	75.075	1300	6/4/2015 14:58
75.11	75.11	75.1	75.1	200	6/4/2015 14:59
75.14	75.15	75.11	75.125	900	6/4/2015 15:00
75.05	75.15	75.05	75.15	8997	6/4/2015 15:01
75.04	75.07	75.02	75.06	4900	6/4/2015 15:02
75.05	75.07	75.04	75.04	1400	6/4/2015 15:03
75.06	75.075	75.06	75.075	2300	6/4/2015 15:04
74.98	75.06	74.97	75.06	12534	6/4/2015 15:05
75	75.01	74.94	75	9910	6/4/2015 15:06
74.96	75	74.95	74.99	5400	6/4/2015 15:07
74.995	75.03	74.94	74.985	8038	6/4/2015 15:08
74.96	74.96	74.96	74.96	100	6/4/2015 15:09
75.025	75.025	74.97	74.97	2300	6/4/2015 15:10
75.04	75.09	75	75.01	3500	6/4/2015 15:11
75.04	75.06	75.03	75.0302	4727	6/4/2015 15:12
75	75.04	75	75.01	3644	6/4/2015 15:13
75.01	75.01	74.99	74.99	1400	6/4/2015 15:14
75	75	74.99	75	2500	6/4/2015 15:15
75	75	74.95	75	10366	6/4/2015 15:16
74.985	75	74.97	74.99	4900	6/4/2015 15:17
74.96	75	74.96	74.98	2100	6/4/2015 15:18
75	75	74.98	74.99	4186	6/4/2015 15:19
74.98	75	74.97	75	5161	6/4/2015 15:20
74.98	75	74.98	74.99	8403	6/4/2015 15:21
75.01	75.01	74.99	74.99	7347	6/4/2015 15:22
75.01	75.03	75.01	75.02	1700	6/4/2015 15:23
75.05	75.08	75	75	10610	6/4/2015 15:24
75.07	75.08	75.05	75.06	5440	6/4/2015 15:25
75.1	75.1	75.07	75.07	6516	6/4/2015 15:26
75.08	75.1	75.07	75.1	8100	6/4/2015 15:27
75.1	75.11	75.07	75.092	2300	6/4/2015 15:28
75.07	75.13	75.06	75.115	3015	6/4/2015 15:29
75.08	75.09	75.06	75.0775	4614	6/4/2015 15:30
75.09	75.1	75.06	75.075	3600	6/4/2015 15:31
75.06	75.06	75.05	75.06	16302	6/4/2015 15:32
75.06	75.07	75.05	75.05	8314	6/4/2015 15:33
75.05	75.07	75.05	75.07	10200	6/4/2015 15:34
75.055	75.06	75.05	75.055	2826	6/4/2015 15:35
75.05	75.06	75.05	75.06	6400	6/4/2015 15:36
75.06	75.07	75.05	75.06	25717	6/4/2015 15:37
75.06	75.07	75.05	75.05	8508	6/4/2015 15:38
75.05	75.07	75.05	75.07	6692	6/4/2015 15:39
75.06	75.06	75.05	75.05	4133	6/4/2015 15:40
75.05	75.07	75.05	75.06	8411	6/4/2015 15:41
75.05	75.06	75.05	75.06	12613	6/4/2015 15:42
75.05	75.06	75.05	75.06	6741	6/4/2015 15:43
75.05	75.06	75.05	75.05	4200	6/4/2015 15:44
74.95	75.06	74.95	75.06	19092	6/4/2015 15:45
75.01	75.01	74.95	74.95	20412	6/4/2015 15:46
75	75.01	74.98	75.01	7839	6/4/2015 15:47
74.995	75	74.97	75	11941	6/4/2015 15:48
75	75	74.99	74.99	5040	6/4/2015 15:49
75.04	75.04	75	75	14559	6/4/2015 15:50
75.145	75.15	75.02	75.03	29778	6/4/2015 15:51
75.16	75.16	75.13	75.14	7500	6/4/2015 15:52
75.135	75.155	75.12	75.155	7307	6/4/2015 15:53
75.04	75.13	75.03	75.13	21682	6/4/2015 15:54
75.05	75.08	75.04	75.055	8451	6/4/2015 15:55
75.03	75.07	75	75.05	28795	6/4/2015 15:56
75	75.02	74.9801	75.01	19318	6/4/2015 15:57
75.01	75.03	74.99	75	24160	6/4/2015 15:58
75.05	75.09	74.99	75.015	25023	6/4/2015 15:59
75.07	75.08	74.98	75.01	59844	6/4/2015 16:00
75.07	75.07	75.07	75.07	8707	6/5/2015 9:30
74.9259	75	74.8701	75	9018	6/5/2015 9:31
74.94	74.94	74.83	74.88	1800	6/5/2015 9:32
74.75	74.92	74.71	74.78	1400	6/5/2015 9:33
74.97	74.97	74.75	74.75	1450	6/5/2015 9:34
75	75.21	74.81	74.97	3734	6/5/2015 9:35
75	75.025	74.97	75.02	2100	6/5/2015 9:36
75.2215	75.26	75.1	75.1	3800	6/5/2015 9:37
75.42	75.52	75.26	75.26	6700	6/5/2015 9:38
75.43	75.455	75.15	75.42	3850	6/5/2015 9:39
75.58	75.601	75.39	75.39	4204	6/5/2015 9:40
75.74	75.85	75.51	75.58	15150	6/5/2015 9:41
75.66	75.73	75.55	75.67	3139	6/5/2015 9:42
75.79	75.9	75.65	75.65	6983	6/5/2015 9:43
75.718	75.79	75.6	75.79	1400	6/5/2015 9:44
75.64	75.68	75.63	75.68	1400	6/5/2015 9:45
75.85	75.85	75.6192	75.63	6000	6/5/2015 9:46
75.83	75.89	75.82	75.855	5300	6/5/2015 9:47
75.815	75.91	75.79	75.86	2500	6/5/2015 9:48
75.6275	75.805	75.6201	75.805	2200	6/5/2015 9:49
75.68	75.7	75.63	75.7	5000	6/5/2015 9:50
75.94	75.94	75.77	75.83	3463	6/5/2015 9:51
76.15	76.18	75.8701	75.93	19736	6/5/2015 9:52
76.185	76.19	76.14	76.16	3295	6/5/2015 9:53
76.17	76.19	76.14	76.15	8755	6/5/2015 9:54
76.41	76.41	76.17	76.17	7617	6/5/2015 9:55
76.57	76.57	76.42	76.425	8200	6/5/2015 9:56
76.589	76.65	76.52	76.53	26859	6/5/2015 9:57
76.63	76.69	76.57	76.588	14490	6/5/2015 9:58
76.7679	76.769	76.64	76.64	3825	6/5/2015 9:59
76.725	76.79	76.66	76.765	14025	6/5/2015 10:00
76.89	76.89	76.8	76.8	9523	6/5/2015 10:01
76.79	76.88	76.74	76.88	13414	6/5/2015 10:02
76.56	76.7715	76.45	76.735	14356	6/5/2015 10:03
76.64	76.64	76.53	76.53	505	6/5/2015 10:04
76.53	76.5631	76.4861	76.56	4000	6/5/2015 10:05
76.46	76.46	76.42	76.44	1600	6/5/2015 10:06
76.415	76.48	76.41	76.47	5900	6/5/2015 10:07
76.69	76.69	76.58	76.59	5100	6/5/2015 10:08
76.73	76.73	76.69	76.7	400	6/5/2015 10:09
76.8	76.84	76.79	76.81	5800	6/5/2015 10:10
76.82	76.83	76.75	76.79	2200	6/5/2015 10:11
76.8378	76.95	76.8378	76.86	7750	6/5/2015 10:12
77	77.03	76.82	76.89	13730	6/5/2015 10:13
77.16	77.26	77	77.01	18262	6/5/2015 10:14
77.4388	77.4388	77.26	77.26	10800	6/5/2015 10:15
77.427	77.47	77.4	77.42	8598	6/5/2015 10:16
77.55	77.55	77.41	77.4304	9990	6/5/2015 10:17
77.315	77.55	77.25	77.54	12368	6/5/2015 10:18
77.1701	77.36	77.17	77.315	7760	6/5/2015 10:19
77.21	77.225	77.05	77.225	9267	6/5/2015 10:20
77.141	77.25	77.141	77.23	3800	6/5/2015 10:21
77.201	77.25	77.14	77.14	4800	6/5/2015 10:22
77.205	77.26	77.19	77.22	8475	6/5/2015 10:23
77.4	77.4	77.18	77.22	7349	6/5/2015 10:24
77.4	77.42	77.33	77.33	4200	6/5/2015 10:25
77.44	77.5	77.3875	77.41	4510	6/5/2015 10:26
77.46	77.46	77.36	77.42	5000	6/5/2015 10:27
77.36	77.46	77.36	77.44	2750	6/5/2015 10:28
77.2	77.3725	77.2	77.36	3300	6/5/2015 10:29
77.09	77.2	77.0201	77.2	9577	6/5/2015 10:30
77.17	77.21	77.05	77.0992	6181	6/5/2015 10:31
77.25	77.25	77.1901	77.1901	900	6/5/2015 10:32
77.26	77.26	77.26	77.26	200	6/5/2015 10:33
77.2	77.26	77.11	77.26	8000	6/5/2015 10:34
77.27	77.27	77.2	77.26	2850	6/5/2015 10:35
77.39	77.39	77.24	77.26	11560	6/5/2015 10:36
77.29	77.36	77.26	77.3401	3850	6/5/2015 10:37
77.23	77.33	77.22	77.3	14863	6/5/2015 10:38
77.23	77.3	77.19	77.23	11954	6/5/2015 10:39
77.25	77.2799	77.19	77.24	8025	6/5/2015 10:40
77.3	77.33	77.25	77.25	18057	6/5/2015 10:41
77.295	77.32	77.27	77.3	5298	6/5/2015 10:42
77.19	77.31	77.17	77.3	4400	6/5/2015 10:43
77.14	77.23	77.04	77.23	4187	6/5/2015 10:44
77.08	77.13	77.0701	77.0701	500	6/5/2015 10:45
77.0301	77.13	77.0301	77.089	3650	6/5/2015 10:46
77.04	77.04	77.04	77.04	600	6/5/2015 10:47
76.935	77.04	76.935	77.04	5154	6/5/2015 10:48
77	77.03	76.92	76.93	2300	6/5/2015 10:49
76.93	77	76.93	77	1400	6/5/2015 10:50
76.9	76.96	76.84	76.94	4900	6/5/2015 10:51
76.81	76.91	76.81	76.8995	2100	6/5/2015 10:52
76.91	76.91	76.82	76.82	3490	6/5/2015 10:53
76.87	76.93	76.83	76.83	6000	6/5/2015 10:54
76.83	76.8475	76.81	76.82	3048	6/5/2015 10:55
76.705	76.8	76.705	76.8	3600	6/5/2015 10:56
76.75	76.75	76.75	76.75	100	6/5/2015 10:57
76.76	76.841	76.75	76.75	1968	6/5/2015 10:58
76.77	76.83	76.77	76.81	7387	6/5/2015 10:59
76.82	76.82	76.7695	76.7695	200	6/5/2015 11:00
76.8	76.84	76.74	76.82	11850	6/5/2015 11:01
76.77	76.83	76.76	76.83	2348	6/5/2015 11:02
76.81	76.82	76.79	76.82	700	6/5/2015 11:03
76.925	76.96	76.82	76.82	11300	6/5/2015 11:04
76.9	76.96	76.89	76.925	3225	6/5/2015 11:05
76.9	76.904	76.87	76.87	1155	6/5/2015 11:06
76.9	76.9352	76.9	76.9	1500	6/5/2015 11:07
76.9	76.94	76.89	76.94	2000	6/5/2015 11:08
76.915	76.94	76.8701	76.904	2410	6/5/2015 11:09
76.78	76.915	76.78	76.915	4234	6/5/2015 11:10
76.77	76.81	76.75	76.79	3000	6/5/2015 11:11
76.94	76.96	76.74	76.75	25600	6/5/2015 11:12
76.8691	76.96	76.85	76.96	4730	6/5/2015 11:13
76.83	76.91	76.83	76.89	1060	6/5/2015 11:14
76.9	76.95	76.76	76.78	20800	6/5/2015 11:15
76.9	76.93	76.87	76.915	2600	6/5/2015 11:16
76.92	76.94	76.85	76.93	5600	6/5/2015 11:17
76.87	76.91	76.86	76.9	1280	6/5/2015 11:18
76.9	76.9	76.88	76.89	1086	6/5/2015 11:19
76.89	76.9	76.88	76.88	1720	6/5/2015 11:20
76.94	76.95	76.9	76.91	3700	6/5/2015 11:21
76.89	76.94	76.88	76.94	3600	6/5/2015 11:22
76.8499	76.88	76.76	76.88	4400	6/5/2015 11:23
76.82	76.84	76.82	76.84	1000	6/5/2015 11:24
76.84	76.88	76.82	76.82	2350	6/5/2015 11:25
76.84	76.92	76.77	76.81	30888	6/5/2015 11:26
76.86	76.9	76.86	76.867	2300	6/5/2015 11:27
76.81	76.905	76.81	76.9	2100	6/5/2015 11:28
76.84	76.84	76.81	76.81	300	6/5/2015 11:29
76.765	76.84	76.75	76.84	7000	6/5/2015 11:30
76.57	76.745	76.57	76.74	3000	6/5/2015 11:31
76.585	76.6	76.52	76.59	4592	6/5/2015 11:32
76.54	76.6	76.47	76.57	8920	6/5/2015 11:33
76.59	76.59	76.54	76.54	700	6/5/2015 11:34
76.43	76.59	76.43	76.59	7100	6/5/2015 11:35
76.43	76.49	76.43	76.49	500	6/5/2015 11:36
76.34	76.49	76.34	76.475	4740	6/5/2015 11:37
76.3	76.395	76.3	76.3501	3180	6/5/2015 11:38
76.29	76.3	76.18	76.3	3900	6/5/2015 11:39
76.46	76.46	76.25	76.27	7662	6/5/2015 11:40
76.4	76.46	76.4	76.43	10335	6/5/2015 11:41
76.49	76.49	76.35	76.36	3650	6/5/2015 11:42
76.47	76.47	76.45	76.45	700	6/5/2015 11:43
76.49	76.49	76.475	76.49	1600	6/5/2015 11:44
76.45	76.49	76.42	76.49	6500	6/5/2015 11:45
76.27	76.444	76.27	76.42	3399	6/5/2015 11:46
76.29	76.32	76.26	76.26	4984	6/5/2015 11:47
76.42	76.42	76.34	76.34	1700	6/5/2015 11:48
76.38	76.38	76.38	76.38	1000	6/5/2015 11:49
76.27	76.42	76.27	76.42	3425	6/5/2015 11:50
76.3	76.3	76.27	76.28	1100	6/5/2015 11:51
76.27	76.28	76.2	76.28	1400	6/5/2015 11:52
76.18	76.23	76.08	76.23	11600	6/5/2015 11:54
76.17	76.22	76.17	76.2	4192	6/5/2015 11:55
76.15	76.16	76.11	76.16	3300	6/5/2015 11:56
76.1611	76.1611	76.13	76.16	950	6/5/2015 11:57
76.1203	76.1797	76.1203	76.1797	2600	6/5/2015 11:58
76.04	76.13	75.96	76.13	21187	6/5/2015 11:59
76.07	76.07	76.055	76.055	764	6/5/2015 12:00
75.91	76.08	75.91	76.08	2900	6/5/2015 12:01
75.9899	75.9899	75.9899	75.9899	1000	6/5/2015 12:02
75.97	75.97	75.94	75.9625	950	6/5/2015 12:03
75.99	76	75.97	75.99	3500	6/5/2015 12:04
75.94	76.04	75.9	76.02	38602	6/5/2015 12:05
75.95	75.99	75.94	75.94	900	6/5/2015 12:06
75.961	75.961	75.96	75.96	1400	6/5/2015 12:07
75.83	75.9725	75.83	75.96	6584	6/5/2015 12:08
75.88	75.89	75.79	75.83	3900	6/5/2015 12:09
75.8208	75.89	75.8208	75.89	760	6/5/2015 12:10
75.89	75.89	75.82	75.82	2800	6/5/2015 12:11
76.001	76.001	75.89	75.9	20093	6/5/2015 12:12
76	76.001	75.99	75.99	2900	6/5/2015 12:13
76	76.005	75.99	75.99	3600	6/5/2015 12:14
75.89	76.005	75.88	76.005	9143	6/5/2015 12:15
75.955	75.98	75.9057	75.9057	2860	6/5/2015 12:16
75.98	75.98	75.965	75.965	1400	6/5/2015 12:17
76	76	75.97	75.97	1600	6/5/2015 12:18
75.995	76.01	75.98	75.98	1000	6/5/2015 12:19
76.04	76.08	75.93	76	11490	6/5/2015 12:20
76.08	76.08	75.96	75.97	22500	6/5/2015 12:21
76.13	76.13	76.08	76.095	2292	6/5/2015 12:22
76.42	76.42	76.15	76.15	1600	6/5/2015 12:23
76.35	76.38	76.29	76.37	8450	6/5/2015 12:24
76.35	76.39	76.32	76.35	3811	6/5/2015 12:25
76.23	76.38	76.19	76.33	8400	6/5/2015 12:26
76.24	76.275	76.2	76.21	4000	6/5/2015 12:27
76.45	76.45	76.32	76.32	2500	6/5/2015 12:28
76.424	76.52	76.4	76.47	5000	6/5/2015 12:29
76.28	76.42	76.27	76.42	3500	6/5/2015 12:30
76.22	76.3	76.22	76.3	1800	6/5/2015 12:31
76.32	76.32	76.2	76.2	900	6/5/2015 12:32
76.37	76.41	76.32	76.32	2600	6/5/2015 12:33
76.32	76.37	76.32	76.37	1700	6/5/2015 12:34
76.32	76.3694	76.32	76.3694	1200	6/5/2015 12:35
76.44	76.44	76.35	76.35	3300	6/5/2015 12:36
76.4	76.44	76.4	76.44	800	6/5/2015 12:37
76.35	76.44	76.35	76.43	1832	6/5/2015 12:38
76.21	76.36	76.21	76.36	4083	6/5/2015 12:39
76.23	76.27	76.23	76.25	700	6/5/2015 12:40
76.09	76.27	76.09	76.27	4433	6/5/2015 12:41
76.11	76.14	76.09	76.14	1000	6/5/2015 12:42
76.12	76.16	76.12	76.13	1550	6/5/2015 12:43
76.14	76.14	76.14	76.14	100	6/5/2015 12:44
76.25	76.25	76.19	76.19	1800	6/5/2015 12:45
76.29	76.29	76.26	76.26	400	6/5/2015 12:46
76.34	76.34	76.29	76.29	1000	6/5/2015 12:47
76.36	76.36	76.34	76.34	1650	6/5/2015 12:48
76.21	76.36	76.21	76.35	2500	6/5/2015 12:49
76.29	76.29	76.29	76.29	100	6/5/2015 12:50
76.365	76.38	76.25	76.29	2250	6/5/2015 12:51
76.11	76.38	76.11	76.38	5000	6/5/2015 12:52
76.155	76.18	76.155	76.18	200	6/5/2015 12:53
76.2	76.2	76.14	76.2	900	6/5/2015 12:54
76.38	76.38	76.25	76.25	1400	6/5/2015 12:55
76.42	76.46	76.38	76.38	1600	6/5/2015 12:56
76.45	76.45	76.37	76.42	1300	6/5/2015 12:57
76.29	76.44	76.29	76.44	2102	6/5/2015 12:58
76.23	76.26	76.23	76.26	200	6/5/2015 12:59
76.25	76.32	76.247	76.25	2800	6/5/2015 13:00
76.3	76.34	76.3	76.33	900	6/5/2015 13:01
76.26	76.38	76.23	76.35	3777	6/5/2015 13:02
76.21	76.26	76.21	76.26	800	6/5/2015 13:03
76.23	76.27	76.22	76.25	5000	6/5/2015 13:04
76.3705	76.3705	76.23	76.23	2500	6/5/2015 13:05
76.39	76.39	76.39	76.39	200	6/5/2015 13:06
76.55	76.62	76.43	76.44	3550	6/5/2015 13:07
76.55	76.55	76.55	76.55	200	6/5/2015 13:08
76.56	76.65	76.55	76.58	1700	6/5/2015 13:09
76.64	76.64	76.58	76.58	500	6/5/2015 13:10
76.57	76.64	76.57	76.64	6500	6/5/2015 13:11
76.58	76.58	76.52	76.52	200	6/5/2015 13:12
76.53	76.58	76.53	76.58	600	6/5/2015 13:13
76.56	76.62	76.545	76.56	1600	6/5/2015 13:14
76.67	76.69	76.62	76.62	1800	6/5/2015 13:15
76.7	76.7	76.65	76.65	2200	6/5/2015 13:16
76.61	76.695	76.61	76.69	2500	6/5/2015 13:17
76.645	76.68	76.645	76.66	700	6/5/2015 13:19
76.65	76.7	76.63	76.63	2200	6/5/2015 13:20
76.78	76.82	76.65	76.65	6355	6/5/2015 13:21
76.73	76.78	76.72	76.74	5206	6/5/2015 13:22
76.75	76.77	76.725	76.725	1794	6/5/2015 13:23
76.785	76.82	76.755	76.755	1000	6/5/2015 13:24
76.83	76.83	76.785	76.785	200	6/5/2015 13:25
76.83	76.87	76.83	76.83	2500	6/5/2015 13:26
76.78	76.86	76.78	76.84	1650	6/5/2015 13:27
76.85	76.89	76.8	76.8	800	6/5/2015 13:28
76.86	76.89	76.86	76.89	2000	6/5/2015 13:29
76.88	76.88	76.85	76.86	500	6/5/2015 13:30
76.85	76.9	76.85	76.88	3300	6/5/2015 13:31
76.82	76.82	76.82	76.82	300	6/5/2015 13:32
76.85	76.85	76.777	76.777	690	6/5/2015 13:33
76.88	76.88	76.81	76.87	6409	6/5/2015 13:34
76.86	76.87	76.84	76.87	2724	6/5/2015 13:35
76.68	76.8463	76.68	76.8463	4550	6/5/2015 13:36
76.73	76.73	76.68	76.68	400	6/5/2015 13:37
76.73	76.75	76.69	76.72	4668	6/5/2015 13:38
76.75	76.75	76.73	76.73	700	6/5/2015 13:39
76.89	76.89	76.78	76.78	3000	6/5/2015 13:40
76.885	76.91	76.87	76.9	5401	6/5/2015 13:41
76.88	76.885	76.84	76.885	2050	6/5/2015 13:42
76.85	76.87	76.81	76.81	800	6/5/2015 13:43
76.87	76.87	76.8	76.84	2284	6/5/2015 13:44
76.94	76.97	76.88	76.88	4300	6/5/2015 13:45
76.9	76.97	76.9	76.9	1700	6/5/2015 13:46
76.9	76.93	76.9	76.9	2400	6/5/2015 13:47
76.87	76.92	76.87	76.9	1400	6/5/2015 13:48
76.87	76.94	76.87	76.93	2560	6/5/2015 13:49
76.82	76.86	76.82	76.86	800	6/5/2015 13:50
76.85	76.85	76.85	76.85	100	6/5/2015 13:51
76.77	76.85	76.77	76.82	3230	6/5/2015 13:52
76.8	76.8	76.755	76.755	200	6/5/2015 13:53
76.77	76.77	76.77	76.77	400	6/5/2015 13:54
76.75	76.79	76.75	76.77	6000	6/5/2015 13:55
76.73	76.77	76.73	76.75	800	6/5/2015 13:56
76.602	76.73	76.602	76.73	2510	6/5/2015 13:57
76.525	76.56	76.525	76.55	1517	6/5/2015 13:58
76.65	76.65	76.555	76.57	1300	6/5/2015 13:59
76.53	76.62	76.53	76.62	2417	6/5/2015 14:00
76.6	76.6	76.6	76.6	400	6/5/2015 14:01
76.59	76.64	76.59	76.64	900	6/5/2015 14:02
76.59	76.63	76.59	76.63	3801	6/5/2015 14:03
76.6	76.61	76.6	76.61	2416	6/5/2015 14:04
76.6	76.61	76.59	76.59	1100	6/5/2015 14:05
76.6	76.6	76.6	76.6	1000	6/5/2015 14:06
76.6	76.605	76.6	76.6	2100	6/5/2015 14:07
76.54	76.61	76.54	76.59	3308	6/5/2015 14:08
76.615	76.62	76.545	76.56	1619	6/5/2015 14:10
76.605	76.64	76.6	76.615	3400	6/5/2015 14:11
76.61	76.625	76.59	76.6116	2850	6/5/2015 14:12
76.6	76.6	76.6	76.6	100	6/5/2015 14:13
76.7	76.7	76.59	76.61	1468	6/5/2015 14:14
76.73	76.76	76.7	76.76	2500	6/5/2015 14:15
76.7	76.74	76.7	76.71	600	6/5/2015 14:16
76.7	76.7	76.68	76.68	800	6/5/2015 14:17
76.63	76.73	76.63	76.72	3800	6/5/2015 14:18
76.61	76.62	76.61	76.62	300	6/5/2015 14:19
76.67	76.67	76.635	76.6397	1050	6/5/2015 14:20
76.715	76.73	76.685	76.7	1300	6/5/2015 14:21
76.66	76.73	76.66	76.73	4800	6/5/2015 14:22
76.59	76.68	76.58	76.678	2500	6/5/2015 14:23
76.59	76.63	76.59	76.615	1700	6/5/2015 14:24
76.73	76.73	76.64	76.64	1896	6/5/2015 14:25
76.75	76.76	76.74	76.75	4920	6/5/2015 14:26
76.73	76.74	76.72	76.74	1700	6/5/2015 14:27
76.74	76.76	76.73	76.73	1001	6/5/2015 14:28
76.765	76.79	76.75	76.75	1700	6/5/2015 14:29
76.78	76.79	76.74	76.79	3040	6/5/2015 14:30
76.7475	76.79	76.7401	76.78	2200	6/5/2015 14:31
76.79	76.79	76.75	76.79	3300	6/5/2015 14:32
76.75	76.77	76.75	76.77	1000	6/5/2015 14:33
76.84	76.84	76.745	76.75	4803	6/5/2015 14:34
76.84	76.84	76.84	76.84	300	6/5/2015 14:36
76.78	76.86	76.78	76.84	6749	6/5/2015 14:37
76.9	76.9194	76.83	76.83	4750	6/5/2015 14:38
76.88	76.93	76.87	76.93	2700	6/5/2015 14:39
76.793	76.891	76.793	76.88	1700	6/5/2015 14:40
76.72	76.79	76.72	76.77	2300	6/5/2015 14:41
76.9007	76.91	76.725	76.74	3319	6/5/2015 14:43
76.9	76.9	76.9	76.9	100	6/5/2015 14:44
76.96	76.96	76.8904	76.9	1710	6/5/2015 14:45
76.81	76.96	76.81	76.96	5500	6/5/2015 14:46
76.77	76.89	76.77	76.84	6257	6/5/2015 14:47
76.79	76.83	76.79	76.8	3800	6/5/2015 14:48
76.8	76.82	76.79	76.79	2775	6/5/2015 14:49
76.82	76.84	76.76	76.82	1880	6/5/2015 14:50
76.75	76.81	76.75	76.75	500	6/5/2015 14:51
76.74	76.75	76.74	76.75	900	6/5/2015 14:52
76.69	76.8	76.69	76.79	3596	6/5/2015 14:53
76.61	76.64	76.55	76.63	3910	6/5/2015 14:54
76.69	76.69	76.56	76.56	1900	6/5/2015 14:55
76.62	76.72	76.58	76.72	2704	6/5/2015 14:56
76.66	76.66	76.63	76.63	2700	6/5/2015 14:57
76.64	76.67	76.62	76.63	1500	6/5/2015 14:58
76.7	76.76	76.65	76.65	2400	6/5/2015 14:59
76.745	76.81	76.745	76.745	400	6/5/2015 15:00
76.74	76.77	76.74	76.74	1700	6/5/2015 15:01
76.73	76.74	76.72	76.74	3900	6/5/2015 15:02
76.66	76.69	76.66	76.69	600	6/5/2015 15:03
76.755	76.755	76.695	76.71	1700	6/5/2015 15:04
76.68	76.79	76.68	76.79	3400	6/5/2015 15:05
76.71	76.71	76.67	76.67	3200	6/5/2015 15:06
76.64	76.7	76.63	76.67	3589	6/5/2015 15:07
76.68	76.68	76.6	76.6	2600	6/5/2015 15:08
76.7	76.73	76.7	76.7	800	6/5/2015 15:09
76.59	76.69	76.59	76.69	5100	6/5/2015 15:10
76.46	76.59	76.42	76.59	5832	6/5/2015 15:11
76.46	76.48	76.4	76.48	4000	6/5/2015 15:12
76.42	76.49	76.36	76.48	4000	6/5/2015 15:13
76.36	76.3982	76.28	76.3982	6988	6/5/2015 15:14
76.32	76.37	76.27	76.35	3750	6/5/2015 15:15
76.29	76.35	76.27	76.34	4078	6/5/2015 15:16
76.21	76.31	76.21	76.31	3200	6/5/2015 15:17
76.25	76.27	76.21	76.21	10568	6/5/2015 15:18
76.1725	76.27	76.16	76.24	8888	6/5/2015 15:19
76.2	76.23	76.14	76.1725	7600	6/5/2015 15:20
76.21	76.23	76.18	76.2	3700	6/5/2015 15:21
76.19	76.24	76.19	76.2282	7540	6/5/2015 15:22
76.23	76.23	76.19	76.2	3900	6/5/2015 15:23
76.22	76.27	76.15	76.23	11367	6/5/2015 15:24
76.24	76.24	76.22	76.225	4300	6/5/2015 15:25
76.2	76.24	76.15	76.23	14700	6/5/2015 15:26
76.1	76.2	76.08	76.2	11896	6/5/2015 15:27
76.06	76.12	76.06	76.1032	10540	6/5/2015 15:28
76.08	76.08	76.025	76.08	7200	6/5/2015 15:29
76.02	76.06	76.02	76.06	1900	6/5/2015 15:30
75.99	76.02	75.98	76.01	14450	6/5/2015 15:31
75.98	76	75.955	75.98	12000	6/5/2015 15:32
75.96	75.985	75.96	75.9803	1300	6/5/2015 15:33
75.93	75.96	75.925	75.95	8100	6/5/2015 15:34
75.93	75.96	75.92	75.94	5800	6/5/2015 15:35
75.97	75.97	75.91	75.92	4500	6/5/2015 15:36
75.96	75.96	75.95	75.96	3000	6/5/2015 15:37
75.95	75.96	75.915	75.95	8454	6/5/2015 15:38
75.96	76	75.95	75.95	2571	6/5/2015 15:39
75.9075	75.95	75.9075	75.93	7900	6/5/2015 15:40
75.92	75.93	75.89	75.9	8900	6/5/2015 15:41
75.9	75.96	75.9	75.9	13200	6/5/2015 15:42
76	76	75.95	75.95	8200	6/5/2015 15:43
76	76	75.96	75.98	6997	6/5/2015 15:44
75.99	76.03	75.99	76.03	2900	6/5/2015 15:45
76.01	76.03	75.99	76	17952	6/5/2015 15:46
75.97	76.01	75.97	76.01	8886	6/5/2015 15:47
75.99	76.03	75.975	75.98	13813	6/5/2015 15:48
75.98	75.99	75.98	75.99	5988	6/5/2015 15:49
75.98	76.01	75.945	75.98	14859	6/5/2015 15:50
75.98	75.99	75.95	75.97	6200	6/5/2015 15:51
75.96	76	75.96	75.9825	5902	6/5/2015 15:52
75.97	75.99	75.96	75.97	9707	6/5/2015 15:53
75.96	75.98	75.96	75.98	6700	6/5/2015 15:54
75.94	75.97	75.935	75.965	16297	6/5/2015 15:55
75.995	76	75.94	75.95	19702	6/5/2015 15:56
76	76.036	75.98	76	29210	6/5/2015 15:57
76.08	76.09	76	76	12395	6/5/2015 15:58
76.15	76.17	76.07	76.09	39833	6/5/2015 15:59
76.07	76.16	76.06	76.14	37805	6/5/2015 16:00
75.89	75.89	75.89	75.89	17298	6/8/2015 9:30
75.91	76.01	75.7	76.01	3866	6/8/2015 9:31
75.75	75.8672	75.75	75.81	1900	6/8/2015 9:32
75.54	75.82	75.51	75.73	5300	6/8/2015 9:33
75.78	75.86	75.5	75.61	12286	6/8/2015 9:34
75.69	75.8	75.57	75.735	2897	6/8/2015 9:35
76.02	76.02	75.61	75.68	5190	6/8/2015 9:36
75.99	76.0199	75.99	76.01	800	6/8/2015 9:37
76.445	76.445	75.83	75.92	13250	6/8/2015 9:38
76.39	76.41	76.28	76.4	5464	6/8/2015 9:39
76.48	76.51	76.3965	76.3965	5500	6/8/2015 9:40
76.58	76.58	76.53	76.54	1000	6/8/2015 9:41
76.65	76.65	76.44	76.55	9467	6/8/2015 9:42
76.18	76.65	76.15	76.65	11500	6/8/2015 9:43
76.05	76.23	76	76.14	14706	6/8/2015 9:44
76.11	76.21	75.92	75.95	11910	6/8/2015 9:45
76.2	76.23	76.06	76.17	8750	6/8/2015 9:46
76.08	76.19	76.08	76.19	9750	6/8/2015 9:47
76.07	76.07	75.95	76.07	10773	6/8/2015 9:48
76.36	76.36	76.03	76.0535	10920	6/8/2015 9:49
76.29	76.41	76.17	76.34	12881	6/8/2015 9:50
75.905	76.5	75.88	76.29	24200	6/8/2015 9:51
76.0305	76.08	75.97	75.9799	8620	6/8/2015 9:52
76.3	76.3	76.1	76.11	600	6/8/2015 9:53
76.4856	76.52	76.35	76.35	4163	6/8/2015 9:54
76.49	76.56	76.4	76.4	8442	6/8/2015 9:55
76.49	76.5268	76.44	76.47	1200	6/8/2015 9:56
76.34	76.45	76.34	76.45	1350	6/8/2015 9:57
76.34	76.34	76.34	76.34	100	6/8/2015 9:58
76.3	76.35	76.3	76.34	51000	6/8/2015 9:59
76.345	76.345	76.345	76.345	100	6/8/2015 10:00
76.31	76.41	76.31	76.39	3882	6/8/2015 10:01
76.14	76.29	76.12	76.29	6040	6/8/2015 10:02
76.06	76.14	76.06	76.11	2992	6/8/2015 10:03
75.97	76.01	75.96	76.01	2200	6/8/2015 10:04
75.89	75.918	75.89	75.89	891	6/8/2015 10:05
75.91	75.94	75.73	75.89	8764	6/8/2015 10:06
75.874	75.89	75.73	75.87	1890	6/8/2015 10:07
75.75	75.8	75.67	75.73	7232	6/8/2015 10:08
75.78	75.84	75.78	75.82	600	6/8/2015 10:09
75.77	75.7801	75.76	75.78	3800	6/8/2015 10:10
75.77	75.84	75.7	75.77	3300	6/8/2015 10:11
75.79	75.9	75.75	75.82	5700	6/8/2015 10:12
75.89	76.11	75.59	75.779	39283	6/8/2015 10:13
75.95	75.95	75.85	75.89	1350	6/8/2015 10:14
75.81	76.01	75.81	76.01	3150	6/8/2015 10:15
75.96	75.97	75.78	75.83	8795	6/8/2015 10:16
75.82	75.94	75.82	75.94	2863	6/8/2015 10:17
75.69	75.71	75.69	75.71	1400	6/8/2015 10:18
75.555	75.655	75.54	75.62	3650	6/8/2015 10:19
75.463	75.535	75.414	75.53	6625	6/8/2015 10:20
75.49	75.4999	75.37	75.4905	5220	6/8/2015 10:21
75.36	75.55	75.3118	75.49	11333	6/8/2015 10:22
75.36	75.4084	75.34	75.4084	1600	6/8/2015 10:23
75.38	75.385	75.315	75.38	700	6/8/2015 10:24
75.62	75.62	75.3101	75.3296	6967	6/8/2015 10:25
75.45	75.55	75.45	75.55	3365	6/8/2015 10:26
75.5301	75.58	75.42	75.45	15400	6/8/2015 10:27
75.54	75.58	75.54	75.5799	1100	6/8/2015 10:28
75.53	75.5512	75.49	75.5512	5900	6/8/2015 10:29
75.54	75.56	75.46	75.495	12350	6/8/2015 10:30
75.48	75.55	75.48	75.5106	4871	6/8/2015 10:31
75.43	75.485	75.38	75.48	2000	6/8/2015 10:32
75.33	75.46	75.33	75.41	4992	6/8/2015 10:33
75.06	75.31	75.03	75.31	16050	6/8/2015 10:34
75.14	75.15	75.06	75.06	2400	6/8/2015 10:35
75.16	75.23	75.08	75.23	12794	6/8/2015 10:36
75.47	75.47	75.21	75.21	2191	6/8/2015 10:38
75.44	75.44	75.44	75.44	300	6/8/2015 10:39
75.46	75.47	75.45	75.46	1000	6/8/2015 10:40
75.49	75.49	75.47	75.47	800	6/8/2015 10:41
75.46	75.49	75.46	75.49	1300	6/8/2015 10:42
75.37	75.46	75.37	75.46	1200	6/8/2015 10:43
75.3	75.333	75.28	75.333	2300	6/8/2015 10:44
75.26	75.33	75.26	75.33	1000	6/8/2015 10:45
75.24	75.255	75.22	75.23	1200	6/8/2015 10:46
75.17	75.26	75.17	75.19	8653	6/8/2015 10:47
75.225	75.25	75.13	75.19	8597	6/8/2015 10:48
75.28	75.28	75.28	75.28	100	6/8/2015 10:49
75.15	75.29	75.15	75.29	1850	6/8/2015 10:51
75.36	75.36	75.22	75.23	2800	6/8/2015 10:52
75.29	75.3	75.225	75.26	1000	6/8/2015 10:53
75.26	75.26	75.26	75.26	100	6/8/2015 10:54
75.191	75.21	75.19	75.19	1700	6/8/2015 10:55
75.28	75.28	75.21	75.22	2000	6/8/2015 10:56
75.23	75.26	75.23	75.26	800	6/8/2015 10:57
75.21	75.21	75.1788	75.1788	500	6/8/2015 10:59
75.1271	75.2	75.11	75.2	2525	6/8/2015 11:00
75.17	75.17	75.12	75.13	500	6/8/2015 11:01
75.23	75.23	75.14	75.14	1100	6/8/2015 11:02
75.19	75.22	75.15	75.22	7441	6/8/2015 11:03
75.19	75.23	75.12	75.23	18644	6/8/2015 11:04
75.24	75.26	75.22	75.22	2000	6/8/2015 11:05
75.21	75.25	75.2	75.25	1700	6/8/2015 11:06
75.33	75.4	75.21	75.26	2350	6/8/2015 11:07
75.41	75.41	75.33	75.33	900	6/8/2015 11:08
75.509	75.509	75.509	75.509	100	6/8/2015 11:09
75.49	75.5	75.49	75.494	1300	6/8/2015 11:10
75.5	75.53	75.5	75.5	1200	6/8/2015 11:11
75.42	75.484	75.42	75.48	850	6/8/2015 11:12
75.451	75.451	75.45	75.45	200	6/8/2015 11:13
75.45	75.48	75.45	75.46	900	6/8/2015 11:14
75.52	75.52	75.41	75.41	700	6/8/2015 11:15
75.56	75.6	75.56	75.6	300	6/8/2015 11:16
75.4573	75.56	75.44	75.56	2113	6/8/2015 11:17
75.47	75.47	75.47	75.47	100	6/8/2015 11:18
75.44	75.46	75.44	75.46	800	6/8/2015 11:19
75.37	75.43	75.37	75.43	600	6/8/2015 11:20
75.29	75.33	75.29	75.33	200	6/8/2015 11:21
75.29	75.3085	75.25	75.3085	1122	6/8/2015 11:22
75.26	75.28	75.24	75.24	2229	6/8/2015 11:23
75.28	75.28	75.275	75.275	300	6/8/2015 11:24
75.39	75.39	75.28	75.28	1000	6/8/2015 11:25
75.34	75.35	75.31	75.34	1200	6/8/2015 11:26
75.37	75.43	75.3	75.31	4100	6/8/2015 11:27
75.4	75.42	75.375	75.375	700	6/8/2015 11:28
75.31	75.38	75.31	75.38	1200	6/8/2015 11:29
75.28	75.31	75.28	75.2801	1100	6/8/2015 11:30
75.4	75.42	75.26	75.29	6700	6/8/2015 11:31
75.35	75.41	75.33	75.39	6400	6/8/2015 11:32
75.34	75.4	75.34	75.39	2880	6/8/2015 11:33
75.41	75.41	75.37	75.37	1174	6/8/2015 11:34
75.5	75.52	75.49	75.52	700	6/8/2015 11:36
75.46	75.5	75.45	75.4892	16500	6/8/2015 11:37
75.46	75.46	75.46	75.46	100	6/8/2015 11:38
75.68	75.688	75.56	75.56	4918	6/8/2015 11:39
75.5801	75.72	75.5801	75.68	6292	6/8/2015 11:40
75.53	75.64	75.5	75.58	15234	6/8/2015 11:41
75.48	75.5	75.47	75.5	1300	6/8/2015 11:42
75.5	75.53	75.5	75.53	400	6/8/2015 11:43
75.53	75.62	75.5	75.5	4800	6/8/2015 11:44
75.53	75.58	75.53	75.58	400	6/8/2015 11:45
75.4125	75.49	75.35	75.42	6310	6/8/2015 11:47
75.42	75.48	75.42	75.48	800	6/8/2015 11:48
75.39	75.41	75.33	75.36	2948	6/8/2015 11:49
75.36	75.39	75.28	75.385	4821	6/8/2015 11:50
75.26	75.37	75.25	75.37	5031	6/8/2015 11:51
75.25	75.26	75.25	75.26	2500	6/8/2015 11:52
75.25	75.25	75.25	75.25	800	6/8/2015 11:53
75.19	75.27	75.19	75.25	3203	6/8/2015 11:54
75.31	75.31	75.22	75.22	800	6/8/2015 11:55
75.48	75.48	75.41	75.46	2500	6/8/2015 11:56
75.4	75.48	75.4	75.48	2854	6/8/2015 11:57
75.21	75.36	75.21	75.33	600	6/8/2015 11:58
75.29	75.29	75.22	75.22	300	6/8/2015 11:59
75.21	75.3	75.2	75.29	4207	6/8/2015 12:00
75.14	75.16	75.14	75.16	1050	6/8/2015 12:01
75.11	75.16	75.08	75.14	11846	6/8/2015 12:02
75.13	75.13	75.02	75.04	2300	6/8/2015 12:03
75.13	75.13	75.07	75.07	1700	6/8/2015 12:04
75.17	75.17	75.17	75.17	100	6/8/2015 12:05
75.1899	75.1899	75.16	75.17	950	6/8/2015 12:06
75.21	75.21	75.15	75.175	2700	6/8/2015 12:07
75.23	75.23	75.22	75.22	400	6/8/2015 12:08
75.21	75.24	75.2	75.24	700	6/8/2015 12:09
75.205	75.22	75.2	75.2175	1300	6/8/2015 12:10
75.15	75.16	75.15	75.16	1700	6/8/2015 12:11
75.15	75.15	75.15	75.15	300	6/8/2015 12:12
75.2499	75.2499	75.15	75.15	1900	6/8/2015 12:13
75.1	75.24	75.09	75.24	22654	6/8/2015 12:14
75.16	75.16	75.07	75.1	16475	6/8/2015 12:15
75.153	75.17	75.15	75.17	1800	6/8/2015 12:16
75.13	75.15	75.09	75.15	800	6/8/2015 12:17
75.18	75.18	75.08	75.09	1197	6/8/2015 12:18
75.25	75.25	75.25	75.25	100	6/8/2015 12:19
75.37	75.41	75.37	75.38	1000	6/8/2015 12:20
75.34	75.34	75.34	75.34	100	6/8/2015 12:21
75.36	75.36	75.36	75.36	100	6/8/2015 12:22
75.3	75.33	75.2	75.33	3700	6/8/2015 12:23
75.29	75.33	75.28	75.33	1234	6/8/2015 12:24
75.32	75.32	75.31	75.31	300	6/8/2015 12:26
75.31	75.31	75.31	75.31	400	6/8/2015 12:27
75.22	75.28	75.17	75.28	3400	6/8/2015 12:28
75.26	75.27	75.23	75.23	930	6/8/2015 12:29
75.31	75.31	75.28	75.28	2300	6/8/2015 12:30
75.31	75.31	75.31	75.31	100	6/8/2015 12:31
75.27	75.32	75.27	75.32	700	6/8/2015 12:32
75.21	75.21	75.21	75.21	100	6/8/2015 12:33
75.2395	75.24	75.23	75.24	400	6/8/2015 12:34
75.05	75.27	75.03	75.27	6200	6/8/2015 12:35
75.08	75.13	75.07	75.08	6712	6/8/2015 12:36
75.14	75.17	75.1	75.1	1000	6/8/2015 12:37
75.14	75.15	75.14	75.15	500	6/8/2015 12:38
75.09	75.14	75.03	75.1	7700	6/8/2015 12:39
75.11	75.12	75.04	75.07	3198	6/8/2015 12:40
75.07	75.11	75.07	75.11	200	6/8/2015 12:41
75.11	75.11	75.1	75.1	600	6/8/2015 12:42
75.16	75.16	75.1325	75.14	500	6/8/2015 12:43
75.11	75.17	75.11	75.15	1500	6/8/2015 12:44
75.08	75.08	75.08	75.08	100	6/8/2015 12:45
75.01	75.1	75.01	75.1	1800	6/8/2015 12:47
75.07	75.07	75.06	75.06	400	6/8/2015 12:48
75.05	75.09	75.03	75.07	5325	6/8/2015 12:50
75.05	75.05	75.05	75.05	100	6/8/2015 12:51
75.08	75.08	75.055	75.08	1200	6/8/2015 12:52
75.05	75.14	75.05	75.08	1484	6/8/2015 12:53
75.06	75.07	75.04	75.06	1900	6/8/2015 12:54
75.07	75.07	75.07	75.07	400	6/8/2015 12:55
75.01	75.05	75.01	75.04	3379	6/8/2015 12:56
75.02	75.02	75	75	5760	6/8/2015 12:57
75.0399	75.0399	75	75	200	6/8/2015 12:58
75	75.01	75	75.01	300	6/8/2015 12:59
75.05	75.05	74.98	75	5600	6/8/2015 13:00
75	75.1	75	75.1	3100	6/8/2015 13:01
75.1	75.1	75	75.0299	4100	6/8/2015 13:02
75.14	75.14	75.11	75.12	2200	6/8/2015 13:03
75.1	75.17	75.1	75.14	2896	6/8/2015 13:04
75.02	75.02	75.02	75.02	100	6/8/2015 13:05
75.09	75.09	75.05	75.05	300	6/8/2015 13:06
75.11	75.11	75.11	75.11	200	6/8/2015 13:07
75.04	75.125	75.04	75.125	2000	6/8/2015 13:08
75.06	75.06	75	75	2337	6/8/2015 13:09
75.09	75.12	75.02	75.02	500	6/8/2015 13:10
75.08	75.19	75.08	75.12	1600	6/8/2015 13:11
75	75	75	75	750	6/8/2015 13:12
74.9	74.95	74.9	74.95	2500	6/8/2015 13:13
74.97	75.01	74.93	74.93	1000	6/8/2015 13:14
74.95	75.01	74.95	75.01	3300	6/8/2015 13:15
74.95	74.975	74.95	74.975	700	6/8/2015 13:16
74.84	74.92	74.84	74.91	18360	6/8/2015 13:17
74.8	74.82	74.8	74.82	400	6/8/2015 13:18
74.8	74.8	74.8	74.8	400	6/8/2015 13:19
74.9	74.91	74.85	74.855	1100	6/8/2015 13:20
74.91	74.94	74.91	74.91	800	6/8/2015 13:21
74.85	74.9	74.83	74.9	2542	6/8/2015 13:22
74.8366	74.8366	74.81	74.81	230	6/8/2015 13:24
74.89	74.89	74.8325	74.84	1900	6/8/2015 13:25
74.85	74.88	74.85	74.865	2300	6/8/2015 13:26
74.81	74.83	74.81	74.83	1100	6/8/2015 13:27
74.82	74.82	74.82	74.82	100	6/8/2015 13:28
74.89	74.91	74.82	74.82	3742	6/8/2015 13:29
74.8	74.92	74.8	74.92	3600	6/8/2015 13:30
74.82	74.855	74.8	74.8	6260	6/8/2015 13:31
74.8	74.8	74.8	74.8	1800	6/8/2015 13:32
74.74	74.8	74.74	74.8	2700	6/8/2015 13:33
74.75	74.79	74.72	74.72	6660	6/8/2015 13:34
74.75	74.78	74.73	74.77	7100	6/8/2015 13:35
74.76	74.77	74.71	74.77	1700	6/8/2015 13:36
74.8	74.8	74.76	74.76	3700	6/8/2015 13:37
74.87	74.87	74.8	74.8	3415	6/8/2015 13:38
74.88	74.91	74.88	74.89	400	6/8/2015 13:39
74.8	74.88	74.8	74.88	1700	6/8/2015 13:40
74.8	74.82	74.8	74.82	900	6/8/2015 13:41
74.77	74.81	74.77	74.8	1000	6/8/2015 13:42
74.74	74.77	74.74	74.77	300	6/8/2015 13:43
74.76	74.76	74.745	74.75	1681	6/8/2015 13:44
74.79	74.79	74.77	74.77	400	6/8/2015 13:45
74.84	74.99	74.79	74.79	13550	6/8/2015 13:46
74.87	74.9	74.7901	74.7901	2700	6/8/2015 13:47
74.9	74.93	74.88	74.88	900	6/8/2015 13:48
74.89	74.92	74.89	74.92	600	6/8/2015 13:49
74.8201	74.91	74.8201	74.91	1620	6/8/2015 13:50
74.8	74.85	74.79	74.82	9460	6/8/2015 13:51
74.8	74.82	74.8	74.8	700	6/8/2015 13:52
74.79	74.8	74.79	74.8	400	6/8/2015 13:53
74.89	74.89	74.8075	74.81	2500	6/8/2015 13:54
74.82	74.88	74.82	74.88	1800	6/8/2015 13:55
74.83	74.87	74.83	74.868	800	6/8/2015 13:56
74.84	74.865	74.81	74.81	10697	6/8/2015 13:57
74.7824	74.82	74.7824	74.82	1600	6/8/2015 13:58
74.805	74.83	74.77	74.78	800	6/8/2015 13:59
74.85	74.85	74.78	74.78	2530	6/8/2015 14:00
74.79	74.88	74.79	74.88	2600	6/8/2015 14:01
74.85	74.85	74.75	74.75	2100	6/8/2015 14:02
74.85	74.85	74.85	74.85	400	6/8/2015 14:03
74.78	74.81	74.75	74.81	3000	6/8/2015 14:04
74.85	74.875	74.78	74.78	1200	6/8/2015 14:05
74.78	74.87	74.78	74.87	900	6/8/2015 14:06
74.75	74.78	74.75	74.77	1900	6/8/2015 14:07
74.75	74.75	74.75	74.75	400	6/8/2015 14:08
74.79	74.8	74.75	74.75	2800	6/8/2015 14:09
74.75	74.78	74.75	74.77	1000	6/8/2015 14:10
74.69	74.75	74.69	74.75	1300	6/8/2015 14:11
74.8	74.8	74.67	74.69	3200	6/8/2015 14:12
74.74	74.7799	74.73	74.76	1422	6/8/2015 14:13
74.74	74.74	74.7225	74.7225	1790	6/8/2015 14:14
74.77	74.77	74.77	74.77	300	6/8/2015 14:15
74.7	74.73	74.7	74.73	3600	6/8/2015 14:16
74.72	74.72	74.7	74.7	300	6/8/2015 14:17
74.76	74.76	74.72	74.72	1300	6/8/2015 14:18
74.75	74.82	74.75	74.82	400	6/8/2015 14:19
74.7	74.76	74.7	74.75	1500	6/8/2015 14:20
74.7	74.7	74.68	74.7	1692	6/8/2015 14:21
74.81	74.81	74.74	74.76	600	6/8/2015 14:22
74.75	74.7653	74.75	74.7635	900	6/8/2015 14:23
74.72	74.74	74.72	74.74	900	6/8/2015 14:24
74.7	74.73	74.7	74.73	400	6/8/2015 14:25
74.78	74.78	74.7	74.7	2000	6/8/2015 14:26
74.78	74.78	74.76	74.76	600	6/8/2015 14:27
74.78	74.79	74.7	74.76	4250	6/8/2015 14:28
74.7	74.77	74.7	74.77	2800	6/8/2015 14:29
74.8	74.8	74.7	74.7	1500	6/8/2015 14:30
74.8077	74.8077	74.78	74.79	809	6/8/2015 14:31
74.91	74.92	74.77	74.77	1700	6/8/2015 14:32
74.97	75	74.93	74.97	3000	6/8/2015 14:33
74.83	74.93	74.83	74.93	1500	6/8/2015 14:34
74.91	74.91	74.8	74.81	1600	6/8/2015 14:35
74.93	74.93	74.86	74.93	900	6/8/2015 14:36
74.9203	74.98	74.92	74.98	950	6/8/2015 14:37
74.925	74.93	74.925	74.93	200	6/8/2015 14:38
74.97	74.97	74.97	74.97	100	6/8/2015 14:39
74.9	74.95	74.9	74.93	4052	6/8/2015 14:40
74.84	74.89	74.84	74.89	986	6/8/2015 14:41
74.85	74.91	74.85	74.86	1400	6/8/2015 14:42
74.88	74.89	74.88	74.89	200	6/8/2015 14:43
74.89	74.98	74.89	74.92	4100	6/8/2015 14:44
74.85	74.88	74.85	74.88	1279	6/8/2015 14:45
74.84	74.84	74.82	74.82	1300	6/8/2015 14:46
74.8	74.8	74.79	74.79	600	6/8/2015 14:47
74.89	74.9	74.83	74.83	2700	6/8/2015 14:48
74.87	74.88	74.87	74.88	500	6/8/2015 14:49
74.85	74.89	74.85	74.875	3000	6/8/2015 14:50
74.85	74.87	74.84	74.8425	1160	6/8/2015 14:51
74.84	74.89	74.84	74.88	3555	6/8/2015 14:52
74.81	74.86	74.81	74.83	7050	6/8/2015 14:53
74.74	74.82	74.712	74.8	7000	6/8/2015 14:54
74.75	74.75	74.71	74.72	1700	6/8/2015 14:55
74.78	74.8	74.75	74.7619	671	6/8/2015 14:56
74.75	74.79	74.75	74.77	1400	6/8/2015 14:57
74.75	74.78	74.75	74.75	1300	6/8/2015 14:59
74.8	74.8	74.8	74.8	100	6/8/2015 15:00
74.76	74.8	74.76	74.77	600	6/8/2015 15:01
74.74	74.77	74.71	74.77	2200	6/8/2015 15:02
74.71	74.75	74.71	74.74	1400	6/8/2015 15:03
74.72	74.75	74.72	74.74	600	6/8/2015 15:04
74.73	74.78	74.73	74.76	900	6/8/2015 15:05
74.7	74.74	74.7	74.74	1100	6/8/2015 15:06
74.72	74.74	74.7	74.7	2100	6/8/2015 15:07
74.72	74.72	74.7	74.71	4622	6/8/2015 15:08
74.73	74.73	74.69	74.7	5480	6/8/2015 15:09
74.72	74.73	74.7	74.71	3800	6/8/2015 15:10
74.71	74.74	74.71	74.74	1700	6/8/2015 15:11
74.63	74.72	74.63	74.7	9066	6/8/2015 15:12
74.62	74.62	74.6	74.62	400	6/8/2015 15:13
74.65	74.67	74.63	74.63	1200	6/8/2015 15:14
74.69	74.69	74.65	74.6527	1148	6/8/2015 15:15
74.62	74.68	74.6	74.66	6626	6/8/2015 15:17
74.66	74.66	74.625	74.63	1500	6/8/2015 15:18
74.6	74.66	74.56	74.65	6050	6/8/2015 15:19
74.6	74.64	74.55	74.6	5800	6/8/2015 15:20
74.59	74.6	74.56	74.6	3200	6/8/2015 15:21
74.6	74.62	74.57	74.62	1500	6/8/2015 15:22
74.62	74.62	74.57	74.59	2200	6/8/2015 15:23
74.6	74.6	74.57	74.57	2031	6/8/2015 15:24
74.54	74.56	74.53	74.56	3400	6/8/2015 15:25
74.54	74.55	74.54	74.54	2000	6/8/2015 15:26
74.54	74.56	74.53	74.55	1000	6/8/2015 15:27
74.54	74.58	74.54	74.55	3600	6/8/2015 15:28
74.55	74.56	74.53	74.53	1800	6/8/2015 15:29
74.44	74.55	74.44	74.55	6397	6/8/2015 15:30
74.49	74.49	74.41	74.42	4995	6/8/2015 15:31
74.52	74.52	74.45	74.45	5321	6/8/2015 15:32
74.51	74.53	74.51	74.53	2000	6/8/2015 15:33
74.55	74.55	74.51	74.51	2600	6/8/2015 15:34
74.49	74.57	74.49	74.57	6900	6/8/2015 15:35
74.52	74.53	74.49	74.49	5000	6/8/2015 15:36
74.53	74.55	74.52	74.52	4435	6/8/2015 15:37
74.54	74.55	74.52	74.54	4524	6/8/2015 15:38
74.54	74.57	74.54	74.54	3178	6/8/2015 15:39
74.61	74.615	74.55	74.55	20678	6/8/2015 15:40
74.55	74.6	74.55	74.6	4800	6/8/2015 15:41
74.56	74.57	74.53	74.55	3004	6/8/2015 15:42
74.61	74.61	74.56	74.5799	9400	6/8/2015 15:43
74.66	74.66	74.6	74.61	4180	6/8/2015 15:44
74.67	74.715	74.67	74.7	6309	6/8/2015 15:45
74.68	74.69	74.63	74.66	6340	6/8/2015 15:46
74.65	74.68	74.6275	74.67	7330	6/8/2015 15:47
74.62	74.66	74.61	74.63	6055	6/8/2015 15:48
74.62	74.66	74.62	74.63	3554	6/8/2015 15:49
74.65	74.65	74.59	74.61	4886	6/8/2015 15:50
74.59	74.65	74.59	74.65	3124	6/8/2015 15:51
74.64	74.66	74.595	74.595	5002	6/8/2015 15:52
74.67	74.681	74.62	74.64	9654	6/8/2015 15:53
74.6186	74.66	74.6	74.66	4300	6/8/2015 15:54
74.61	74.63	74.6	74.6168	4366	6/8/2015 15:55
74.54	74.61	74.54	74.6	9957	6/8/2015 15:56
74.48	74.55	74.47	74.55	9427	6/8/2015 15:57
74.48	74.48	74.43	74.47	9500	6/8/2015 15:58
74.36	74.5	74.33	74.45	49122	6/8/2015 15:59
74.34	74.37	74.3	74.35	44692	6/8/2015 16:00
74.42	74.42	74.42	74.42	9390	6/9/2015 9:30
74.14	74.95	74.11	74.85	15349	6/9/2015 9:31
73.98	74.43	73.91	74.21	11190	6/9/2015 9:32
74.17	74.25	73.81	73.88	6771	6/9/2015 9:33
74	74.4	74	74.3	2892	6/9/2015 9:34
74.47	74.5	74.04	74.04	8300	6/9/2015 9:35
74.9	74.9	74.32	74.32	3899	6/9/2015 9:36
74.81	74.96	74.62	74.87	8699	6/9/2015 9:37
74.88	74.99	74.852	74.852	2150	6/9/2015 9:38
74.96	74.96	74.8501	74.8501	1600	6/9/2015 9:39
74.91	75	74.91	74.96	7932	6/9/2015 9:40
75	75	74.85	74.86	2800	6/9/2015 9:41
75.105	75.12	74.99	74.99	6601	6/9/2015 9:42
75	75.12	74.8001	75.105	13111	6/9/2015 9:43
74.63	74.76	74.63	74.76	1500	6/9/2015 9:44
74.69	74.8	74.58	74.58	3362	6/9/2015 9:45
74.69	74.6901	74.69	74.6901	1600	6/9/2015 9:46
74.8	74.8	74.68	74.68	1600	6/9/2015 9:47
74.92	74.92	74.79	74.79	3945	6/9/2015 9:48
74.77	74.85	74.7005	74.85	1980	6/9/2015 9:49
74.73	74.75	74.68	74.732	2050	6/9/2015 9:50
74.79	74.79	74.711	74.711	1400	6/9/2015 9:51
74.64	74.85	74.63	74.83	5402	6/9/2015 9:52
74.52	74.57	74.52	74.57	850	6/9/2015 9:53
74.41	74.46	74.41	74.46	200	6/9/2015 9:54
74.5	74.5	74.41	74.41	400	6/9/2015 9:55
74.51	74.56	74.43	74.51	900	6/9/2015 9:56
74.57	74.57	74.54	74.56	1850	6/9/2015 9:57
74.68	74.68	74.58	74.64	1700	6/9/2015 9:58
74.54	74.61	74.54	74.61	1920	6/9/2015 9:59
74.25	74.54	74.17	74.54	16546	6/9/2015 10:00
74.27	74.27	74.23	74.23	500	6/9/2015 10:01
74.38	74.38	74.2605	74.2605	1600	6/9/2015 10:02
74.43	74.43	74.4	74.4	400	6/9/2015 10:03
74.46	74.46	74.37	74.44	2999	6/9/2015 10:04
74.4	74.47	74.4	74.41	2922	6/9/2015 10:05
74.23	74.37	74.21	74.37	800	6/9/2015 10:06
74.0795	74.23	74.04	74.16	1200	6/9/2015 10:07
74.09	74.09	74.05	74.07	1972	6/9/2015 10:08
74.04	74.1	74.04	74.1	1000	6/9/2015 10:09
73.99	74.0108	73.96	74.0108	9042	6/9/2015 10:10
73.99	74.02	73.99	74	4739	6/9/2015 10:11
73.9801	74.02	73.9801	74.0182	2207	6/9/2015 10:12
73.94	74.02	73.93	74	8685	6/9/2015 10:13
73.89	73.98	73.89	73.97	2803	6/9/2015 10:14
73.94	73.94	73.94	73.94	1100	6/9/2015 10:15
73.9	73.9	73.9	73.9	200	6/9/2015 10:17
73.9	73.9	73.9	73.9	300	6/9/2015 10:18
73.75	73.96	73.75	73.96	4275	6/9/2015 10:19
73.83	73.83	73.8	73.83	2200	6/9/2015 10:20
73.58	73.83	73.58	73.83	5666	6/9/2015 10:21
73.58	73.65	73.58	73.59	4400	6/9/2015 10:22
73.57	73.595	73.54	73.595	4700	6/9/2015 10:23
73.63	73.65	73.57	73.57	1400	6/9/2015 10:24
73.6	73.6301	73.54	73.6301	8573	6/9/2015 10:25
73.5	73.554	73.49	73.54	8141	6/9/2015 10:26
73.3701	73.46	73.2	73.46	9352	6/9/2015 10:27
73.33	73.37	73.33	73.37	2839	6/9/2015 10:28
73.27	73.34	73.27	73.34	800	6/9/2015 10:29
73.01	73.33	72.87	73.32	33113	6/9/2015 10:30
73.16	73.16	73.05	73.05	5300	6/9/2015 10:31
73.13	73.13	73.13	73.13	500	6/9/2015 10:32
73.23	73.23	73.14	73.14	650	6/9/2015 10:33
73.24	73.24	73.24	73.24	100	6/9/2015 10:34
73.42	73.42	73.29	73.3035	770	6/9/2015 10:35
73.49	73.52	73.38	73.42	2741	6/9/2015 10:36
73.56	73.63	73.5	73.52	5200	6/9/2015 10:37
73.52	73.58	73.5	73.58	2000	6/9/2015 10:38
73.64	73.7	73.55	73.58	4992	6/9/2015 10:39
73.7	73.74	73.6405	73.6405	6859	6/9/2015 10:40
73.65	73.7	73.62	73.7	2439	6/9/2015 10:41
73.6	73.7	73.57	73.64	4800	6/9/2015 10:42
73.66	73.66	73.6243	73.6243	300	6/9/2015 10:43
73.56	73.6	73.56	73.6	800	6/9/2015 10:44
73.48	73.57	73.48	73.56	2217	6/9/2015 10:45
73.44	73.44	73.43	73.43	300	6/9/2015 10:46
73.47	73.49	73.47	73.48	900	6/9/2015 10:47
73.6	73.66	73.51	73.52	17973	6/9/2015 10:48
73.65	73.75	73.65	73.68	5057	6/9/2015 10:49
73.75	73.79	73.66	73.68	1800	6/9/2015 10:50
73.83	73.852	73.79	73.805	4245	6/9/2015 10:51
73.77	73.8	73.77	73.8	2100	6/9/2015 10:52
73.78	73.78	73.77	73.7722	400	6/9/2015 10:53
73.71	73.78	73.71	73.78	2400	6/9/2015 10:54
73.65	73.71	73.65	73.71	900	6/9/2015 10:55
73.53	73.65	73.5	73.65	6738	6/9/2015 10:56
73.49	73.54	73.47	73.5	2703	6/9/2015 10:57
73.49	73.505	73.49	73.502	700	6/9/2015 10:58
73.48	73.5	73.41	73.49	6700	6/9/2015 10:59
73.48	73.51	73.44	73.5	2133	6/9/2015 11:00
73.47	73.47	73.4	73.45	1500	6/9/2015 11:01
73.42	73.47	73.38	73.43	7150	6/9/2015 11:02
73.33	73.42	73.33	73.4	3408	6/9/2015 11:03
73.33	73.4	73.33	73.4	400	6/9/2015 11:04
73.35	73.39	73.34	73.34	800	6/9/2015 11:05
73.5067	73.53	73.38	73.38	9201	6/9/2015 11:06
73.48	73.51	73.44	73.5	2500	6/9/2015 11:07
73.5035	73.52	73.41	73.5	13200	6/9/2015 11:08
73.47	73.56	73.47	73.52	3300	6/9/2015 11:09
73.41	73.42	73.41	73.42	200	6/9/2015 11:10
73.42	73.48	73.35	73.42	5700	6/9/2015 11:11
73.44	73.54	73.42	73.42	9948	6/9/2015 11:12
73.5	73.5	73.41	73.41	10799	6/9/2015 11:13
73.55	73.5847	73.47	73.47	10808	6/9/2015 11:14
73.54	73.55	73.51	73.55	2000	6/9/2015 11:15
73.68	73.68	73.55	73.56	2800	6/9/2015 11:16
73.66	73.67	73.61	73.67	6700	6/9/2015 11:17
73.57	73.69	73.57	73.68	7288	6/9/2015 11:18
73.52	73.65	73.52	73.58	5647	6/9/2015 11:19
73.57	73.61	73.57	73.6	8800	6/9/2015 11:20
73.55	73.59	73.55	73.59	2607	6/9/2015 11:21
73.5	73.55	73.48	73.51	7300	6/9/2015 11:22
73.45	73.49	73.45	73.49	3145	6/9/2015 11:23
73.47	73.51	73.46	73.46	2000	6/9/2015 11:24
73.5	73.5	73.5	73.5	700	6/9/2015 11:25
73.45	73.48	73.45	73.48	800	6/9/2015 11:26
73.46	73.46	73.46	73.46	300	6/9/2015 11:27
73.475	73.475	73.46	73.46	200	6/9/2015 11:28
73.5	73.52	73.49	73.49	11200	6/9/2015 11:29
73.51	73.52	73.47	73.49	3000	6/9/2015 11:30
73.63	73.63	73.505	73.51	8200	6/9/2015 11:31
73.97	73.97	73.66	73.672	18875	6/9/2015 11:33
73.945	73.98	73.93	73.94	4899	6/9/2015 11:34
74.06	74.07	73.95	73.98	16159	6/9/2015 11:35
74.11	74.19	74.095	74.1	4500	6/9/2015 11:36
74.19	74.19	74.19	74.19	100	6/9/2015 11:37
74.175	74.175	74.175	74.175	200	6/9/2015 11:38
74.17	74.17	74.11	74.17	3200	6/9/2015 11:39
74.18	74.19	74.175	74.175	500	6/9/2015 11:40
74.19	74.19	74.15	74.17	2400	6/9/2015 11:41
74.18	74.18	74.1	74.145	5300	6/9/2015 11:42
74.18	74.18	74.1	74.155	4400	6/9/2015 11:43
74.2	74.2	74.155	74.155	2800	6/9/2015 11:44
74.3	74.3	74.21	74.22	2200	6/9/2015 11:45
74.25	74.28	74.22	74.2301	4100	6/9/2015 11:46
74.27	74.27	74.22	74.26	1100	6/9/2015 11:47
74.21	74.27	74.21	74.258	3400	6/9/2015 11:48
74.2	74.22	74.18	74.22	2600	6/9/2015 11:49
74.26	74.3	74.2	74.21	8800	6/9/2015 11:50
74.19	74.31	74.19	74.28	6400	6/9/2015 11:51
74.18	74.27	74.15	74.18	14500	6/9/2015 11:52
74.21	74.27	74.21	74.23	3000	6/9/2015 11:53
74.3	74.31	74.21	74.21	5700	6/9/2015 11:54
74.38	74.38	74.27	74.27	4550	6/9/2015 11:55
74.28	74.44	74.28	74.365	10430	6/9/2015 11:56
74.37	74.37	74.22	74.26	7400	6/9/2015 11:57
74.4	74.44	74.384	74.384	3300	6/9/2015 11:58
74.39	74.44	74.39	74.42	2502	6/9/2015 11:59
74.39	74.426	74.39	74.426	220	6/9/2015 12:00
74.39	74.47	74.39	74.41	7000	6/9/2015 12:01
74.33	74.39	74.33	74.36	900	6/9/2015 12:02
74.3	74.32	74.26	74.32	1600	6/9/2015 12:03
74.23	74.27	74.23	74.27	200	6/9/2015 12:05
74.29	74.33	74.22	74.26	2250	6/9/2015 12:06
74.454	74.454	74.3	74.325	1700	6/9/2015 12:08
74.37	74.41	74.37	74.4	2300	6/9/2015 12:09
74.45	74.46	74.36	74.37	2250	6/9/2015 12:10
74.43	74.51	74.41	74.48	7786	6/9/2015 12:11
74.28	74.42	74.28	74.42	1700	6/9/2015 12:12
74.2915	74.31	74.29	74.31	819	6/9/2015 12:13
74.3	74.35	74.27	74.28	800	6/9/2015 12:15
74.35	74.35	74.29	74.29	1200	6/9/2015 12:16
74.32	74.32	74.29	74.3	2400	6/9/2015 12:17
74.33	74.34	74.31	74.34	1100	6/9/2015 12:19
74.35	74.35	74.35	74.35	280	6/9/2015 12:20
74.44	74.44	74.34	74.35	2702	6/9/2015 12:21
74.44	74.44	74.44	74.44	200	6/9/2015 12:22
74.43	74.43	74.43	74.43	100	6/9/2015 12:23
74.43	74.43	74.4	74.42	1600	6/9/2015 12:24
74.39	74.41	74.39	74.41	1500	6/9/2015 12:26
74.34	74.36	74.33	74.36	1200	6/9/2015 12:27
74.34	74.34	74.34	74.34	461	6/9/2015 12:28
74.36	74.36	74.32	74.33	1400	6/9/2015 12:29
74.38	74.41	74.38	74.39	300	6/9/2015 12:31
74.41	74.41	74.39	74.4	800	6/9/2015 12:32
74.41	74.41	74.4	74.4	400	6/9/2015 12:33
74.36	74.4	74.36	74.4	4300	6/9/2015 12:34
74.4	74.4	74.4	74.4	100	6/9/2015 12:35
74.43	74.46	74.35	74.38	4801	6/9/2015 12:36
74.44	74.44	74.42	74.43	1000	6/9/2015 12:37
74.45	74.47	74.44	74.46	1200	6/9/2015 12:38
74.5	74.5	74.46	74.48	4093	6/9/2015 12:39
74.47	74.5	74.47	74.5	300	6/9/2015 12:40
74.48	74.48	74.47	74.47	480	6/9/2015 12:41
74.46	74.48	74.45	74.48	1300	6/9/2015 12:42
74.45	74.5	74.45	74.46	1900	6/9/2015 12:43
74.46	74.46	74.44	74.44	600	6/9/2015 12:44
74.49	74.49	74.44	74.46	1600	6/9/2015 12:45
74.44	74.48	74.44	74.48	1261	6/9/2015 12:46
74.47	74.48	74.46	74.46	1500	6/9/2015 12:48
74.49	74.5	74.47	74.47	5900	6/9/2015 12:49
74.45	74.49	74.45	74.48	1900	6/9/2015 12:50
74.46	74.46	74.46	74.46	200	6/9/2015 12:51
74.46	74.47	74.46	74.46	900	6/9/2015 12:52
74.47	74.5	74.47	74.47	1600	6/9/2015 12:53
74.46	74.46	74.46	74.46	230	6/9/2015 12:54
74.49	74.5	74.46	74.47	2000	6/9/2015 12:55
74.48	74.5	74.47	74.5	1300	6/9/2015 12:56
74.49	74.5	74.49	74.49	2100	6/9/2015 12:57
74.49	74.5	74.49	74.5	900	6/9/2015 12:58
74.47	74.49	74.47	74.48	2700	6/9/2015 12:59
74.6	74.61	74.49	74.49	10487	6/9/2015 13:00
74.68	74.7	74.53	74.57	5300	6/9/2015 13:01
74.63	74.69	74.63	74.68	2101	6/9/2015 13:02
74.61	74.61	74.61	74.61	700	6/9/2015 13:03
74.66	74.66	74.61	74.61	1671	6/9/2015 13:04
74.75	74.75	74.67	74.67	8171	6/9/2015 13:07
74.7	74.75	74.7	74.74	1300	6/9/2015 13:08
74.7	74.7	74.7	74.7	300	6/9/2015 13:09
74.74	74.75	74.71	74.71	700	6/9/2015 13:10
74.73	74.74	74.73	74.74	200	6/9/2015 13:11
74.71	74.73	74.71	74.73	800	6/9/2015 13:12
74.75	74.75	74.68	74.68	3747	6/9/2015 13:13
74.72	74.723	74.72	74.723	200	6/9/2015 13:14
74.72	74.74	74.72	74.72	1200	6/9/2015 13:15
74.72	74.74	74.71	74.72	2200	6/9/2015 13:16
74.75	74.75	74.71	74.73	9100	6/9/2015 13:17
74.75	74.75	74.75	74.75	1247	6/9/2015 13:18
74.74	74.75	74.73	74.74	1400	6/9/2015 13:19
74.75	74.75	74.75	74.75	1752	6/9/2015 13:20
74.75	74.75	74.73	74.7412	2500	6/9/2015 13:21
74.69	74.75	74.69	74.75	1400	6/9/2015 13:22
74.65	74.7	74.44	74.65	20250	6/9/2015 13:23
74.59	74.64	74.55	74.61	1100	6/9/2015 13:24
74.59	74.59	74.59	74.59	400	6/9/2015 13:25
74.59	74.59	74.58	74.58	300	6/9/2015 13:26
74.62	74.62	74.59	74.59	1100	6/9/2015 13:27
74.64	74.68	74.64	74.65	2400	6/9/2015 13:28
74.656	74.656	74.656	74.656	200	6/9/2015 13:29
74.65	74.65	74.64	74.64	500	6/9/2015 13:30
74.635	74.64	74.63	74.64	900	6/9/2015 13:31
74.55	74.62	74.55	74.62	1350	6/9/2015 13:32
74.59	74.6	74.54	74.54	2000	6/9/2015 13:33
74.62	74.62	74.62	74.62	100	6/9/2015 13:35
74.62	74.64	74.61	74.61	700	6/9/2015 13:36
74.62	74.63	74.62	74.63	200	6/9/2015 13:37
74.66	74.68	74.62	74.63	2801	6/9/2015 13:38
74.77	74.78	74.645	74.66	12600	6/9/2015 13:39
74.75	74.8	74.72	74.8	14476	6/9/2015 13:40
74.75	74.75	74.74	74.74	200	6/9/2015 13:41
74.74	74.75	74.73	74.75	1997	6/9/2015 13:42
74.78	74.78	74.74	74.74	1000	6/9/2015 13:43
74.74	74.74	74.74	74.74	100	6/9/2015 13:44
74.75	74.76	74.75	74.76	300	6/9/2015 13:45
74.77	74.77	74.75	74.75	500	6/9/2015 13:46
74.79	74.8	74.74	74.76	3447	6/9/2015 13:47
74.73	74.79	74.73	74.79	2535	6/9/2015 13:48
74.76	74.7999	74.735	74.735	1800	6/9/2015 13:49
74.77	74.78	74.74	74.75	1300	6/9/2015 13:50
74.74	74.8	74.73	74.78	5200	6/9/2015 13:51
74.75	74.75	74.73	74.74	3350	6/9/2015 13:52
74.76	74.76	74.75	74.76	2349	6/9/2015 13:54
74.73	74.75	74.73	74.75	500	6/9/2015 13:55
74.73	74.77	74.73	74.74	900	6/9/2015 13:56
74.71	74.75	74.71	74.75	2300	6/9/2015 13:57
74.7	74.7	74.68	74.7	2000	6/9/2015 13:58
74.768	74.768	74.7	74.7	1200	6/9/2015 13:59
74.73	74.74	74.71	74.74	700	6/9/2015 14:00
74.76	74.8	74.73	74.73	4594	6/9/2015 14:01
74.79	74.8	74.74	74.75	3510	6/9/2015 14:02
74.79	74.81	74.77	74.78	3522	6/9/2015 14:03
74.74	74.77	74.73	74.77	1400	6/9/2015 14:04
74.78	74.78	74.77	74.77	400	6/9/2015 14:05
74.74	74.78	74.74	74.78	1101	6/9/2015 14:06
74.79	74.79	74.74	74.74	2047	6/9/2015 14:07
74.75	74.8	74.75	74.8	2302	6/9/2015 14:08
74.72	74.75	74.72	74.75	1800	6/9/2015 14:09
74.75	74.76	74.74	74.74	800	6/9/2015 14:10
74.7	74.76	74.7	74.76	600	6/9/2015 14:12
74.68	74.71	74.68	74.71	400	6/9/2015 14:13
74.7	74.7	74.7	74.7	100	6/9/2015 14:14
74.66	74.66	74.66	74.66	300	6/9/2015 14:15
74.72	74.74	74.67	74.67	3018	6/9/2015 14:16
74.75	74.75	74.72	74.73	2000	6/9/2015 14:17
74.75	74.77	74.75	74.77	200	6/9/2015 14:18
74.74	74.76	74.74	74.75	1400	6/9/2015 14:19
74.74	74.74	74.74	74.74	999	6/9/2015 14:20
74.76	74.78	74.74	74.74	2100	6/9/2015 14:21
74.84	74.85	74.765	74.78	4040	6/9/2015 14:22
74.7	74.83	74.7	74.83	3601	6/9/2015 14:23
74.7	74.71	74.7	74.7	3112	6/9/2015 14:25
74.75	74.75	74.7	74.7	8883	6/9/2015 14:27
74.72	74.74	74.72	74.74	2100	6/9/2015 14:28
74.7299	74.7299	74.7	74.715	300	6/9/2015 14:29
74.69	74.71	74.69	74.71	300	6/9/2015 14:30
74.7	74.72	74.7	74.71	1003	6/9/2015 14:31
74.71	74.71	74.69	74.7	1615	6/9/2015 14:32
74.74	74.74	74.71	74.72	900	6/9/2015 14:33
74.71	74.75	74.68	74.75	6581	6/9/2015 14:34
74.74	74.74	74.715	74.72	1247	6/9/2015 14:35
74.73	74.74	74.73	74.74	400	6/9/2015 14:36
74.73	74.73	74.73	74.73	100	6/9/2015 14:37
74.69	74.72	74.67	74.72	3239	6/9/2015 14:38
74.74	74.75	74.7	74.7	8268	6/9/2015 14:39
74.74	74.75	74.74	74.74	1633	6/9/2015 14:40
74.68	74.75	74.68	74.75	3000	6/9/2015 14:41
74.67	74.67	74.67	74.67	100	6/9/2015 14:42
74.71	74.71	74.69	74.69	900	6/9/2015 14:43
74.73	74.73	74.72	74.72	400	6/9/2015 14:44
74.735	74.75	74.72	74.7329	3260	6/9/2015 14:45
74.75	74.75	74.74	74.75	1752	6/9/2015 14:46
74.73	74.73	74.73	74.73	1000	6/9/2015 14:47
74.74	74.75	74.74	74.75	900	6/9/2015 14:48
74.77	74.78	74.73	74.73	2931	6/9/2015 14:49
74.75	74.785	74.75	74.77	1714	6/9/2015 14:51
74.76	74.77	74.73	74.75	2518	6/9/2015 14:52
74.79	74.79	74.74	74.75	6817	6/9/2015 14:53
74.75	74.82	74.74	74.79	7815	6/9/2015 14:54
74.8	74.8	74.76	74.76	947	6/9/2015 14:55
74.745	74.78	74.74	74.78	3317	6/9/2015 14:56
74.68	74.73	74.68	74.73	700	6/9/2015 14:57
74.68	74.69	74.68	74.69	200	6/9/2015 14:58
74.65	74.65	74.65	74.65	100	6/9/2015 14:59
74.67	74.67	74.67	74.67	500	6/9/2015 15:00
74.6646	74.6646	74.65	74.66	1356	6/9/2015 15:01
74.72	74.76	74.67	74.67	7358	6/9/2015 15:02
74.69	74.75	74.66	74.7	4500	6/9/2015 15:03
74.71	74.71	74.71	74.71	100	6/9/2015 15:04
74.69	74.7	74.68	74.68	1100	6/9/2015 15:05
74.7	74.71	74.68	74.7	700	6/9/2015 15:06
74.72	74.72	74.64	74.69	1900	6/9/2015 15:07
74.71	74.73	74.71	74.73	2960	6/9/2015 15:08
74.68	74.69	74.68	74.68	700	6/9/2015 15:09
74.62	74.66	74.62	74.66	1800	6/9/2015 15:10
74.6	74.61	74.59	74.59	1863	6/9/2015 15:11
74.63	74.65	74.5901	74.5901	604	6/9/2015 15:12
74.62	74.67	74.61	74.65	4177	6/9/2015 15:13
74.6	74.65	74.6	74.65	2284	6/9/2015 15:14
74.67	74.69	74.615	74.63	2226	6/9/2015 15:16
74.65	74.66	74.65	74.66	3212	6/9/2015 15:17
74.69	74.71	74.65	74.66	7889	6/9/2015 15:18
74.7	74.71	74.69	74.71	3900	6/9/2015 15:19
74.69	74.7	74.69	74.69	600	6/9/2015 15:20
74.69	74.69	74.66	74.69	5107	6/9/2015 15:21
74.71	74.75	74.7	74.7	5900	6/9/2015 15:22
74.725	74.75	74.7	74.7	1350	6/9/2015 15:23
74.725	74.73	74.725	74.725	400	6/9/2015 15:24
74.76	74.76	74.7	74.71	1600	6/9/2015 15:25
74.75	74.75	74.74	74.74	3400	6/9/2015 15:26
74.75	74.75	74.75	74.75	200	6/9/2015 15:27
74.76	74.77	74.75	74.75	4256	6/9/2015 15:28
74.77	74.77	74.73	74.74	1200	6/9/2015 15:29
74.75	74.76	74.75	74.76	500	6/9/2015 15:30
74.7	74.735	74.7	74.73	3600	6/9/2015 15:31
74.74	74.77	74.71	74.71	2200	6/9/2015 15:32
74.75	74.75	74.74	74.75	1300	6/9/2015 15:33
74.7538	74.7538	74.74	74.75	1324	6/9/2015 15:34
74.72	74.75	74.71	74.75	2600	6/9/2015 15:35
74.77	74.78	74.73	74.73	3651	6/9/2015 15:36
74.75	74.75	74.75	74.75	100	6/9/2015 15:37
74.79	74.795	74.75	74.75	1623	6/9/2015 15:38
74.8	74.82	74.79	74.79	4503	6/9/2015 15:39
74.66	74.795	74.66	74.795	12351	6/9/2015 15:40
74.62	74.62	74.62	74.62	200	6/9/2015 15:41
74.66	74.7	74.62	74.62	6157	6/9/2015 15:42
74.73	74.73	74.7	74.7	2555	6/9/2015 15:43
74.73	74.74	74.73	74.74	1200	6/9/2015 15:44
74.76	74.77	74.73	74.73	4243	6/9/2015 15:45
74.75	74.76	74.75	74.75	1600	6/9/2015 15:46
74.8	74.81	74.75	74.76	3600	6/9/2015 15:47
74.82	74.83	74.79	74.8	3312	6/9/2015 15:48
74.77	74.81	74.77	74.81	3700	6/9/2015 15:49
74.76	74.78	74.73	74.78	5500	6/9/2015 15:50
74.74	74.79	74.74	74.79	1937	6/9/2015 15:51
74.83	74.84	74.77	74.77	7900	6/9/2015 15:52
74.81	74.83	74.79	74.82	11353	6/9/2015 15:53
74.75	74.81	74.66	74.8	21607	6/9/2015 15:54
74.72	74.8	74.67	74.74	23328	6/9/2015 15:55
74.72	74.77	74.68	74.7119	22789	6/9/2015 15:56
74.64	74.705	74.635	74.705	18325	6/9/2015 15:57
74.8	74.8	74.63	74.64	32760	6/9/2015 15:58
74.75	74.81	74.65	74.81	54127	6/9/2015 15:59
74.67	74.77	74.67	74.77	33505	6/9/2015 16:00
74.49	74.49	74.49	74.49	10126	6/10/2015 9:30
74.11	74.31	74.11	74.19	400	6/10/2015 9:31
74.4	74.7	74.1	74.1	7730	6/10/2015 9:32
74.68	74.86	74.46	74.54	15799	6/10/2015 9:33
74.88	74.95	74.54	74.84	14700	6/10/2015 9:34
74.75	75	74.7	74.93	21595	6/10/2015 9:35
74.62	75	74.5	74.91	6650	6/10/2015 9:36
74.83	75.16	74.5	74.82	13650	6/10/2015 9:37
75.1	75.1	74.68	74.814	6200	6/10/2015 9:38
74.885	75.05	74.74	75.015	50300	6/10/2015 9:39
74.74	75.06	74.62	74.88	7900	6/10/2015 9:40
74.75	75	74.68	74.89	6800	6/10/2015 9:41
74.37	74.66	74.37	74.66	1300	6/10/2015 9:42
74.37	74.44	74.22	74.35	10750	6/10/2015 9:43
74.42	74.445	74.33	74.34	6422	6/10/2015 9:44
74.3	74.42	74.29	74.42	4050	6/10/2015 9:45
74.2907	74.2907	74.2907	74.2907	130	6/10/2015 9:46
74.335	74.35	74.32	74.33	3600	6/10/2015 9:47
74.43	74.43	74.335	74.3599	1803	6/10/2015 9:48
74.63	74.63	74.44	74.45	1000	6/10/2015 9:49
74.6	74.63	74.54	74.58	2800	6/10/2015 9:50
74.61	74.62	74.58	74.58	2100	6/10/2015 9:51
74.87	74.87	74.63	74.63	1747	6/10/2015 9:52
74.88	74.88	74.79	74.845	3100	6/10/2015 9:53
74.85	74.92	74.85	74.905	4775	6/10/2015 9:54
74.9299	74.93	74.82	74.85	1900	6/10/2015 9:55
74.92	74.92	74.86	74.91	1100	6/10/2015 9:56
74.87	74.91	74.87	74.91	1700	6/10/2015 9:57
74.9	74.9	74.86	74.88	1100	6/10/2015 9:58
74.88	74.89	74.875	74.89	600	6/10/2015 9:59
75.12	75.12	74.88	74.88	6445	6/10/2015 10:00
75.01	75.05	75	75.05	1700	6/10/2015 10:01
75.01	75.02	75.01	75.02	200	6/10/2015 10:02
75.055	75.07	75.0453	75.05	830	6/10/2015 10:03
75.1	75.12	75.015	75.03	5700	6/10/2015 10:04
74.99	75.15	74.99	75.13	13601	6/10/2015 10:05
75.08	75.08	74.96	75	2200	6/10/2015 10:06
75.13	75.13	75.09	75.11	1006	6/10/2015 10:07
75.11	75.16	75.09	75.13	4282	6/10/2015 10:08
75.09	75.1	75.02	75.07	6303	6/10/2015 10:09
74.785	75	74.785	75	1500	6/10/2015 10:10
74.775	74.84	74.74	74.74	2410	6/10/2015 10:11
74.8	74.83	74.775	74.82	940	6/10/2015 10:12
74.81	74.81	74.74	74.78	2200	6/10/2015 10:13
74.7	74.775	74.7	74.75	1500	6/10/2015 10:14
74.75	74.75	74.75	74.75	100	6/10/2015 10:15
74.75	74.77	74.73	74.735	1903	6/10/2015 10:16
74.7899	74.79	74.72	74.72	2500	6/10/2015 10:17
74.83	74.84	74.8	74.81	1100	6/10/2015 10:18
74.96	74.96	74.815	74.84	5200	6/10/2015 10:19
74.98	75.05	74.95	74.98	18048	6/10/2015 10:20
74.91	74.98	74.91	74.98	1501	6/10/2015 10:21
74.9493	74.9493	74.93	74.94	1300	6/10/2015 10:22
75.09	75.09	74.97	74.98	2700	6/10/2015 10:24
75.15	75.19	75.02	75.09	13785	6/10/2015 10:25
75.09	75.14	75.02	75.14	5325	6/10/2015 10:26
75.0701	75.1158	75.0701	75.071	1375	6/10/2015 10:27
75.15	75.16	75.02	75.08	7025	6/10/2015 10:28
75.135	75.135	75.09	75.09	900	6/10/2015 10:29
74.99	75.095	74.99	75.06	3500	6/10/2015 10:30
75.04	75.06	74.98	75.055	5690	6/10/2015 10:31
75.04	75.1	74.95	75.09	15809	6/10/2015 10:32
75	75.03	74.97	75	2900	6/10/2015 10:33
75.105	75.12	75.04	75.04	2400	6/10/2015 10:34
75.39	75.5	75.15	75.17	12305	6/10/2015 10:35
75.27	75.35	75.26	75.35	4300	6/10/2015 10:36
75.23	75.235	75.23	75.23	1000	6/10/2015 10:37
75.35	75.35	75.29	75.34	400	6/10/2015 10:38
75.34	75.35	75.2905	75.295	1400	6/10/2015 10:39
75.33	75.34	75.3	75.34	500	6/10/2015 10:40
75.16	75.28	75.13	75.28	2600	6/10/2015 10:41
75.13	75.15	75.11	75.13	1500	6/10/2015 10:43
75.04	75.13	74.95	75.07	4400	6/10/2015 10:44
75.05	75.05	74.98	74.98	1300	6/10/2015 10:45
75.21	75.21	75.06	75.06	3600	6/10/2015 10:46
75.11	75.14	75.11	75.14	900	6/10/2015 10:47
75.0813	75.0813	75.0813	75.0813	900	6/10/2015 10:48
75.125	75.15	75.11	75.15	1300	6/10/2015 10:49
75.01	75.11	75.01	75.11	7244	6/10/2015 10:50
74.98	75	74.93	74.99	5808	6/10/2015 10:52
75.0118	75.03	74.9925	75	1000	6/10/2015 10:53
75.07	75.21	75.02	75.04	9781	6/10/2015 10:54
75.08	75.08	75.08	75.08	100	6/10/2015 10:55
75.17	75.17	75.125	75.125	500	6/10/2015 10:56
75.14	75.17	75.14	75.145	600	6/10/2015 10:57
75.16	75.16	75.159	75.159	600	6/10/2015 10:58
75.1074	75.16	75.1074	75.16	9818	6/10/2015 10:59
75.105	75.13	75.105	75.12	1400	6/10/2015 11:00
75.08	75.1116	75.07	75.1116	2803	6/10/2015 11:02
75.145	75.19	75.08	75.1	6900	6/10/2015 11:03
75.27	75.27	75.13	75.15	13093	6/10/2015 11:04
75.26	75.26	75.24	75.26	1450	6/10/2015 11:05
75.3	75.3	75.2764	75.3	600	6/10/2015 11:06
75.5	75.5	75.327	75.327	7116	6/10/2015 11:07
75.49	75.5	75.4595	75.5	4618	6/10/2015 11:08
75.5	75.55	75.48	75.48	15200	6/10/2015 11:09
75.55	75.57	75.5	75.51	8460	6/10/2015 11:10
75.5	75.54	75.48	75.53	7301	6/10/2015 11:11
75.4875	75.51	75.42	75.47	1600	6/10/2015 11:12
75.49	75.51	75.49	75.5	4000	6/10/2015 11:13
75.53	75.55	75.5	75.53	4950	6/10/2015 11:14
75.53	75.57	75.5	75.51	5152	6/10/2015 11:15
75.5	75.52	75.47	75.52	4033	6/10/2015 11:16
75.6425	75.65	75.48	75.5	4800	6/10/2015 11:17
75.6	75.68	75.6	75.65	3700	6/10/2015 11:18
75.62	75.68	75.56	75.5901	3000	6/10/2015 11:19
75.615	75.625	75.615	75.625	300	6/10/2015 11:20
75.61	75.63	75.61	75.615	700	6/10/2015 11:21
75.62	75.64	75.6	75.6	2200	6/10/2015 11:22
75.63	75.63	75.63	75.63	100	6/10/2015 11:23
75.66	75.66	75.55	75.61	9368	6/10/2015 11:24
75.57	75.63	75.51	75.63	7904	6/10/2015 11:25
75.57	75.58	75.43	75.54	6100	6/10/2015 11:26
75.47	75.57	75.47	75.53	3600	6/10/2015 11:27
75.55	75.58	75.51	75.51	2800	6/10/2015 11:28
75.55	75.55	75.51	75.51	500	6/10/2015 11:29
75.49	75.53	75.47	75.51	700	6/10/2015 11:30
75.56	75.56	75.5	75.5	2500	6/10/2015 11:31
75.505	75.55	75.5	75.55	717	6/10/2015 11:32
75.47	75.5025	75.42	75.5025	1400	6/10/2015 11:33
75.5	75.53	75.455	75.49	3300	6/10/2015 11:34
75.52	75.52	75.49	75.515	2300	6/10/2015 11:35
75.42	75.51	75.42	75.5	1650	6/10/2015 11:36
75.33	75.45	75.33	75.42	3200	6/10/2015 11:37
75.33	75.33	75.33	75.33	100	6/10/2015 11:38
75.2442	75.3	75.2442	75.3	2200	6/10/2015 11:39
75.27	75.27	75.22	75.22	1900	6/10/2015 11:40
75.24	75.26	75.22	75.24	900	6/10/2015 11:41
75.24	75.24	75.225	75.225	200	6/10/2015 11:42
75.17	75.24	75.17	75.2	2550	6/10/2015 11:43
75.4	75.41	75.16	75.16	11926	6/10/2015 11:44
75.37	75.4	75.37	75.37	600	6/10/2015 11:45
75.3401	75.4	75.34	75.4	1400	6/10/2015 11:46
75.402	75.43	75.36	75.36	1500	6/10/2015 11:47
75.5	75.5	75.38	75.42	9200	6/10/2015 11:48
75.44	75.55	75.44	75.53	6000	6/10/2015 11:49
75.51	75.51	75.49	75.5035	3100	6/10/2015 11:50
75.44	75.44	75.43	75.43	200	6/10/2015 11:51
75.45	75.45	75.43	75.45	738	6/10/2015 11:52
75.46	75.46	75.43	75.45	1851	6/10/2015 11:53
75.55	75.55	75.5	75.51	2042	6/10/2015 11:54
75.55	75.55	75.55	75.55	300	6/10/2015 11:55
75.535	75.55	75.45	75.55	2200	6/10/2015 11:56
75.47	75.5	75.47	75.5	1098	6/10/2015 11:57
75.43	75.44	75.41	75.42	914	6/10/2015 11:59
75.4	75.4	75.4	75.4	100	6/10/2015 12:00
75.46	75.49	75.42	75.441	2500	6/10/2015 12:01
75.47	75.47	75.44	75.47	800	6/10/2015 12:02
75.5	75.5	75.445	75.445	1400	6/10/2015 12:03
75.45	75.55	75.45	75.5	6779	6/10/2015 12:04
75.45	75.45	75.4	75.42	2288	6/10/2015 12:05
75.455	75.48	75.44	75.46	900	6/10/2015 12:06
75.4806	75.49	75.47	75.48	1200	6/10/2015 12:07
75.44	75.48	75.43	75.48	1400	6/10/2015 12:08
75.44	75.45	75.44	75.44	1200	6/10/2015 12:09
75.45	75.46	75.4454	75.45	4250	6/10/2015 12:10
75.32	75.45	75.32	75.45	3400	6/10/2015 12:11
75.42	75.42	75.32	75.32	1300	6/10/2015 12:12
75.57	75.595	75.44	75.47	5300	6/10/2015 12:14
75.52	75.535	75.51	75.52	1718	6/10/2015 12:15
75.49	75.52	75.47	75.52	733	6/10/2015 12:16
75.42	75.42	75.4	75.4	943	6/10/2015 12:18
75.45	75.45	75.43	75.43	1000	6/10/2015 12:19
75.5	75.5	75.4695	75.4695	2312	6/10/2015 12:20
75.38	75.51	75.25	75.51	15000	6/10/2015 12:21
75.36	75.36	75.36	75.36	100	6/10/2015 12:22
75.38	75.4	75.37	75.37	1200	6/10/2015 12:24
75.25	75.38	75.19	75.32	13800	6/10/2015 12:25
75.47	75.47	75.28	75.28	4200	6/10/2015 12:26
75.47	75.47	75.47	75.47	100	6/10/2015 12:27
75.45	75.46	75.42	75.46	600	6/10/2015 12:28
75.44	75.44	75.39	75.4	950	6/10/2015 12:29
75.4147	75.4147	75.4147	75.4147	674	6/10/2015 12:31
75.45	75.45	75.39	75.4	3561	6/10/2015 12:32
75.3723	75.42	75.3723	75.42	1620	6/10/2015 12:33
75.39	75.39	75.39	75.39	100	6/10/2015 12:35
75.32	75.39	75.32	75.39	1200	6/10/2015 12:36
75.39	75.39	75.26	75.26	2500	6/10/2015 12:37
75.33	75.36	75.33	75.36	2000	6/10/2015 12:38
75.36	75.38	75.33	75.33	2900	6/10/2015 12:39
75.48	75.48	75.34	75.34	5300	6/10/2015 12:40
75.48	75.5	75.45	75.45	3954	6/10/2015 12:41
75.48	75.48	75.48	75.48	200	6/10/2015 12:42
75.49	75.5	75.49	75.5	518	6/10/2015 12:43
75.509	75.51	75.48	75.5	5610	6/10/2015 12:45
75.475	75.5	75.475	75.5	200	6/10/2015 12:46
75.4678	75.4678	75.45	75.45	250	6/10/2015 12:47
75.5	75.5	75.49	75.49	600	6/10/2015 12:48
75.453	75.5	75.453	75.5	2100	6/10/2015 12:49
75.5	75.5	75.465	75.465	6100	6/10/2015 12:50
75.49	75.5	75.46	75.5	4500	6/10/2015 12:51
75.5	75.53	75.5	75.5	3500	6/10/2015 12:52
75.51	75.56	75.48	75.495	8152	6/10/2015 12:53
75.52	75.53	75.52	75.53	300	6/10/2015 12:55
75.52	75.52	75.49	75.49	600	6/10/2015 12:57
75.6	75.6	75.525	75.525	1300	6/10/2015 12:59
75.55	75.56	75.53	75.56	900	6/10/2015 13:00
75.57	75.57	75.57	75.57	300	6/10/2015 13:01
75.63	75.63	75.6	75.6	4250	6/10/2015 13:02
75.76	75.76	75.62	75.62	5600	6/10/2015 13:03
75.66	75.74	75.66	75.73	3855	6/10/2015 13:04
75.669	75.69	75.669	75.69	800	6/10/2015 13:06
75.68	75.685	75.68	75.685	200	6/10/2015 13:08
75.634	75.66	75.634	75.65	800	6/10/2015 13:09
75.74	75.74	75.63	75.64	2650	6/10/2015 13:10
75.73	75.73	75.7	75.71	600	6/10/2015 13:11
75.749	75.79	75.74	75.75	8669	6/10/2015 13:12
75.73	75.75	75.72	75.75	1300	6/10/2015 13:13
75.75	75.75	75.73	75.73	500	6/10/2015 13:14
75.75	75.75	75.71	75.73	1300	6/10/2015 13:15
75.775	75.775	75.725	75.73	900	6/10/2015 13:16
75.92	75.9999	75.77	75.77	13969	6/10/2015 13:17
75.95	75.95	75.91	75.91	3596	6/10/2015 13:18
75.92	75.945	75.87	75.93	3400	6/10/2015 13:19
75.92	75.92	75.85	75.92	700	6/10/2015 13:20
75.9	75.91	75.86	75.86	600	6/10/2015 13:21
75.84	75.87	75.84	75.87	702	6/10/2015 13:22
75.76	75.82	75.73	75.82	900	6/10/2015 13:23
75.73	75.737	75.73	75.73	450	6/10/2015 13:24
75.66	75.72	75.66	75.71	1300	6/10/2015 13:25
75.65	75.65	75.57	75.615	1600	6/10/2015 13:26
75.8175	75.8175	75.64	75.66	1700	6/10/2015 13:27
75.86	75.86	75.8	75.83	1800	6/10/2015 13:28
75.84	75.88	75.827	75.827	1700	6/10/2015 13:29
75.95	75.95	75.87	75.88	1400	6/10/2015 13:30
75.94	75.94	75.8126	75.88	6461	6/10/2015 13:31
75.94	75.99	75.94	75.94	2000	6/10/2015 13:32
75.97	75.97	75.91	75.91	400	6/10/2015 13:33
75.93	76	75.93	75.97	500	6/10/2015 13:34
76.1	76.18	75.99	75.99	9901	6/10/2015 13:35
76.05	76.05	76	76	200	6/10/2015 13:36
75.98	75.98	75.98	75.98	100	6/10/2015 13:37
75.945	75.975	75.93	75.975	2839	6/10/2015 13:39
75.97	76.01	75.96	75.96	1800	6/10/2015 13:40
75.93	75.93	75.93	75.93	400	6/10/2015 13:41
76	76.01	75.93	75.945	6300	6/10/2015 13:42
76	76.015	76	76	2100	6/10/2015 13:43
75.99	75.99	75.99	75.99	400	6/10/2015 13:44
76	76.0455	75.95	75.96	3700	6/10/2015 13:46
75.96	76.035	75.95	76	2300	6/10/2015 13:47
76.06	76.09	75.95	75.95	1300	6/10/2015 13:48
76.03	76.13	76.03	76.05	4300	6/10/2015 13:49
76.04	76.045	76.04	76.045	300	6/10/2015 13:50
76.02	76.02	75.98	75.98	350	6/10/2015 13:51
76.03	76.03	75.97	75.98	2038	6/10/2015 13:52
76.02	76.06	76.02	76.02	1800	6/10/2015 13:53
75.94	76.025	75.94	76.025	2000	6/10/2015 13:54
76.138	76.2	75.94	75.945	5800	6/10/2015 13:55
76.08	76.115	76.08	76.115	400	6/10/2015 13:56
75.96	76.02	75.96	76.02	200	6/10/2015 13:57
76.03	76.03	75.965	75.965	900	6/10/2015 13:58
76.045	76.046	76.045	76.046	600	6/10/2015 13:59
76.02	76.03	76.02	76.03	900	6/10/2015 14:00
76.02	76.025	75.98	75.98	300	6/10/2015 14:01
76.005	76.005	76.005	76.005	100	6/10/2015 14:02
75.93	76	75.92	76	6054	6/10/2015 14:03
76.17	76.18	75.92	75.94	3900	6/10/2015 14:05
76.11	76.13	76.11	76.13	902	6/10/2015 14:06
76.12	76.12	76.12	76.12	300	6/10/2015 14:07
76.22	76.26	76.105	76.13	8575	6/10/2015 14:09
76.105	76.22	76.105	76.21	1670	6/10/2015 14:10
76.23	76.23	76.14	76.17	1094	6/10/2015 14:11
76.17	76.2299	76.155	76.2299	337	6/10/2015 14:12
76.17	76.195	76.13	76.195	2579	6/10/2015 14:13
76.15	76.155	76.13	76.155	1200	6/10/2015 14:14
76.13	76.13	76.13	76.13	400	6/10/2015 14:15
76.02	76.15	76	76.15	6049	6/10/2015 14:16
76.05	76.05	76.01	76.02	1700	6/10/2015 14:17
76.16	76.17	76.045	76.045	8000	6/10/2015 14:19
76.085	76.165	76.085	76.15	2000	6/10/2015 14:20
76.05	76.06	76.05	76.05	500	6/10/2015 14:22
76.02	76.05	76.01	76.05	2229	6/10/2015 14:23
75.96	76.03	75.96	76.03	2587	6/10/2015 14:24
76.005	76.005	75.94	75.94	5916	6/10/2015 14:25
75.99	75.99	75.98	75.99	1411	6/10/2015 14:26
75.98	75.99	75.98	75.99	800	6/10/2015 14:27
75.99	75.99	75.99	75.99	100	6/10/2015 14:28
75.99	75.99	75.98	75.98	422	6/10/2015 14:29
75.96	75.98	75.96	75.98	2278	6/10/2015 14:30
76.11	76.14	75.96	75.96	6309	6/10/2015 14:31
76.05	76.09	76.05	76.08	1500	6/10/2015 14:32
76.05	76.05	76.025	76.025	1312	6/10/2015 14:33
76.06	76.07	76.05	76.05	1000	6/10/2015 14:34
76.11	76.25	76.08	76.08	8822	6/10/2015 14:35
76.153	76.153	76.1516	76.1516	504	6/10/2015 14:36
76.075	76.15	76.075	76.123	1697	6/10/2015 14:37
76.03	76.05	76.01	76.01	4000	6/10/2015 14:38
75.95	76.07	75.95	76.05	8896	6/10/2015 14:39
75.98	75.98	75.98	75.98	841	6/10/2015 14:40
76	76	75.95	75.95	2000	6/10/2015 14:41
76	76	75.99	76	2600	6/10/2015 14:42
76.14	76.25	75.9701	75.9701	6709	6/10/2015 14:43
76	76.12	76	76.12	1000	6/10/2015 14:44
76.08	76.08	76.08	76.08	100	6/10/2015 14:45
75.99	76.0689	75.99	76.0689	5700	6/10/2015 14:46
75.97	76	75.97	75.99	1227	6/10/2015 14:47
76.016	76.016	75.9675	75.97	3898	6/10/2015 14:50
76.048	76.08	75.98	76.02	3700	6/10/2015 14:51
76.04	76.055	76.04	76.055	1750	6/10/2015 14:52
76.09	76.09	76.05	76.05	1981	6/10/2015 14:53
76.08	76.19	76.07	76.07	6015	6/10/2015 14:54
76.08	76.09	76.08	76.09	1000	6/10/2015 14:55
76	76.1	76	76.08	4333	6/10/2015 14:56
76.03	76.04	76.03	76.04	300	6/10/2015 14:57
76.06	76.06	76.05	76.05	880	6/10/2015 14:58
76.04	76.075	76.04	76.07	2600	6/10/2015 14:59
76.08	76.1	75.98	76.04	4500	6/10/2015 15:00
76.08	76.08	76.01	76.02	3109	6/10/2015 15:01
75.989	76.09	75.989	76.09	4400	6/10/2015 15:02
76	76.03	76	76	2118	6/10/2015 15:03
75.98	76.025	75.98	76.02	2359	6/10/2015 15:04
75.86	75.97	75.86	75.97	5550	6/10/2015 15:05
76.05	76.05	75.88	75.88	3300	6/10/2015 15:06
76.05	76.05	76.03	76.03	400	6/10/2015 15:07
75.99	76.04	75.99	76.01	4400	6/10/2015 15:08
76	76	76	76	2855	6/10/2015 15:09
76.08	76.13	76.01	76.03	5600	6/10/2015 15:10
76.02	76.06	76	76.06	1500	6/10/2015 15:11
76.02	76.045	76.01	76.01	3200	6/10/2015 15:12
76	76.035	76	76.03	1751	6/10/2015 15:13
75.97	75.99	75.97	75.99	900	6/10/2015 15:14
76	76	75.96	75.96	1400	6/10/2015 15:15
75.9799	75.98	75.96	75.98	1000	6/10/2015 15:16
76.04	76.08	75.99	75.99	6999	6/10/2015 15:17
76	76.03	76	76.01	1200	6/10/2015 15:18
76.03	76.08	76.02	76.04	3562	6/10/2015 15:19
75.98	76.02	75.98	76	500	6/10/2015 15:20
76.03	76.03	75.96	75.975	4522	6/10/2015 15:21
76.06	76.06	76.03	76.03	1019	6/10/2015 15:22
76	76.045	76	76.045	3954	6/10/2015 15:23
75.98	76.02	75.98	76.02	700	6/10/2015 15:24
76	76.05	75.975	75.99	4900	6/10/2015 15:25
75.99	76	75.99	75.99	300	6/10/2015 15:26
76.02	76.07	75.98	75.98	7038	6/10/2015 15:27
76.09	76.09	76.04	76.04	3746	6/10/2015 15:28
76.06	76.06	76.06	76.06	100	6/10/2015 15:29
76.075	76.075	76.075	76.075	100	6/10/2015 15:30
76.06	76.07	76	76.07	8493	6/10/2015 15:31
76.04	76.05	76.035	76.05	800	6/10/2015 15:32
76.09	76.09	76.02	76.03	5183	6/10/2015 15:33
76.14	76.16	76.09	76.1	5042	6/10/2015 15:34
76.02	76.11	76.02	76.11	1385	6/10/2015 15:35
76.05	76.06	76.025	76.025	2000	6/10/2015 15:36
76.2	76.2	76.03	76.05	14814	6/10/2015 15:37
76.11	76.18	76.11	76.18	1400	6/10/2015 15:38
76.13	76.165	76.11	76.11	4200	6/10/2015 15:39
76.12	76.165	76.12	76.12	3250	6/10/2015 15:40
76.16	76.16	76.11	76.12	4319	6/10/2015 15:41
76.16	76.29	76.15	76.15	8650	6/10/2015 15:42
76.15	76.185	76.15	76.18	1100	6/10/2015 15:43
76.16	76.18	76.15	76.15	6000	6/10/2015 15:44
76.21	76.24	76.16	76.16	4933	6/10/2015 15:45
76.21	76.23	76.18	76.19	4061	6/10/2015 15:46
76.2	76.2	76.19	76.2	900	6/10/2015 15:47
76.23	76.27	76.2	76.2	11663	6/10/2015 15:48
76.25	76.26	76.18	76.22	4800	6/10/2015 15:49
76.195	76.28	76.18	76.25	4550	6/10/2015 15:50
76.215	76.235	76.15	76.18	7557	6/10/2015 15:51
76.16	76.215	76.15	76.215	2300	6/10/2015 15:52
76.19	76.19	76.14	76.16	4972	6/10/2015 15:53
76.21	76.28	76.16	76.195	11375	6/10/2015 15:54
76.16	76.2	76.15	76.19	4862	6/10/2015 15:55
76.15	76.15	76.07	76.15	6675	6/10/2015 15:56
76.15	76.15	76.06	76.13	5855	6/10/2015 15:57
76.16	76.18	76.14	76.18	8122	6/10/2015 15:58
76.1	76.17	76.07	76.14	7244	6/10/2015 15:59
76.17	76.27	76.105	76.105	90586	6/10/2015 16:00
76.91	76.91	76.41	76.42	10889	6/11/2015 9:30
76.725	76.95	76.41	76.41	5700	6/11/2015 9:31
76.85	77	76.81	76.97	9100	6/11/2015 9:32
76.915	77	76.85	76.85	3075	6/11/2015 9:33
76.97	77.09	76.95	77	18493	6/11/2015 9:34
77.19	77.69	76.884	77.01	50848	6/11/2015 9:35
77.33	77.46	77.16	77.16	7950	6/11/2015 9:36
77.31	77.58	77.24	77.24	31261	6/11/2015 9:37
76.975	77.35	76.93	77.35	35416	6/11/2015 9:38
77.12	77.305	77.01	77.01	13814	6/11/2015 9:39
77.38	77.53	77.25	77.25	34375	6/11/2015 9:40
77.8	77.85	77.35	77.385	26409	6/11/2015 9:41
77.74	77.805	77.5	77.72	29084	6/11/2015 9:42
77.86	77.87	77.61	77.665	19112	6/11/2015 9:43
78.15	78.28	77.88	77.88	35238	6/11/2015 9:44
78.52	78.64	78.16	78.19	35644	6/11/2015 9:45
78.25	78.515	78.18	78.45	19854	6/11/2015 9:46
78.065	78.37	77.972	78.24	20853	6/11/2015 9:47
77.88	78.37	77.78	78.03	48658	6/11/2015 9:48
77.68	77.91	77.62	77.91	33100	6/11/2015 9:49
77.645	77.75	77.6	77.745	33313	6/11/2015 9:50
77.61	77.76	77.61	77.66	31615	6/11/2015 9:51
77.53	77.67	77.43	77.61	17172	6/11/2015 9:52
77.54	77.55	77.48	77.51	32472	6/11/2015 9:53
77.5	77.57	77.44	77.5699	8230	6/11/2015 9:54
77.47	77.53	77.46	77.49	3600	6/11/2015 9:55
77.42	77.5	77.4032	77.43	12009	6/11/2015 9:56
77.41	77.55	77.38	77.38	10634	6/11/2015 9:57
77.27	77.43	77.2	77.37	11577	6/11/2015 9:58
77.5	77.57	77.22	77.245	30006	6/11/2015 9:59
77.53	77.71	77.45	77.5	35050	6/11/2015 10:00
77.615	77.64	77.47	77.55	21914	6/11/2015 10:01
77.6	77.66	77.52	77.52	11000	6/11/2015 10:02
77.55	77.6	77.51	77.58	16118	6/11/2015 10:03
77.5	77.55	77.39	77.55	22941	6/11/2015 10:04
77.4	77.48	77.3501	77.47	6885	6/11/2015 10:05
77.49	77.49	77.33	77.37	16013	6/11/2015 10:06
77.47	77.48	77.39	77.39	9186	6/11/2015 10:07
77.35	77.46	77.33	77.46	4600	6/11/2015 10:08
77.375	77.38	77.3	77.36	6806	6/11/2015 10:09
77.37	77.41	77.31	77.375	9220	6/11/2015 10:10
77.355	77.38	77.33	77.33	5000	6/11/2015 10:11
77.35	77.38	77.24	77.33	20339	6/11/2015 10:12
77.325	77.345	77.325	77.345	7000	6/11/2015 10:13
77.28	77.33	77.27	77.32	14500	6/11/2015 10:14
77.34	77.34	77.25	77.27	9300	6/11/2015 10:15
77.3	77.385	77.3	77.34	5277	6/11/2015 10:16
77.31	77.34	77.31	77.3101	1100	6/11/2015 10:17
77.29	77.35	77.29	77.33	6304	6/11/2015 10:18
77.33	77.37	77.29	77.2996	10400	6/11/2015 10:19
77.31	77.34	77.26	77.33	14581	6/11/2015 10:20
77.27	77.34	77.24	77.28	6219	6/11/2015 10:21
77.35	77.35	77.23	77.26	19536	6/11/2015 10:22
77.3	77.345	77.3	77.33	5455	6/11/2015 10:23
77.3	77.32	77.3	77.31	11460	6/11/2015 10:24
77.305	77.305	77.3	77.3	5026	6/11/2015 10:25
77.3	77.3075	77.3	77.3	3600	6/11/2015 10:26
77.3075	77.31	77.3	77.3	1800	6/11/2015 10:27
77.31	77.31	77.3	77.3	2900	6/11/2015 10:28
77.305	77.3075	77.3	77.3	2400	6/11/2015 10:29
77.15	77.305	77.1201	77.3	16250	6/11/2015 10:30
77.015	77.16	77.01	77.16	11506	6/11/2015 10:31
76.94	77.02	76.94	77.02	8586	6/11/2015 10:32
76.97	77.03	76.8	76.95	26815	6/11/2015 10:33
76.98	76.9999	76.8701	76.97	7628	6/11/2015 10:34
76.92	76.95	76.86	76.95	4050	6/11/2015 10:35
76.76	76.9	76.76	76.87	4123	6/11/2015 10:36
76.72	76.76	76.68	76.74	2400	6/11/2015 10:37
76.77	76.805	76.7	76.7001	8350	6/11/2015 10:38
76.741	76.785	76.74	76.77	2400	6/11/2015 10:39
76.71	76.71	76.6	76.69	7601	6/11/2015 10:40
76.79	76.79	76.73	76.74	2200	6/11/2015 10:41
76.95	76.95	76.79	76.8	2925	6/11/2015 10:42
76.97	77.02	76.945	76.945	12100	6/11/2015 10:43
76.88	76.96	76.88	76.96	2741	6/11/2015 10:44
76.96	76.99	76.9	76.9	4085	6/11/2015 10:45
76.96	76.96	76.95	76.95	400	6/11/2015 10:46
77	77	76.92	76.95	8456	6/11/2015 10:47
76.94	77	76.94	77	6500	6/11/2015 10:48
76.925	76.96	76.92	76.94	799	6/11/2015 10:49
76.89	76.925	76.89	76.925	5200	6/11/2015 10:50
76.84	76.885	76.84	76.88	2800	6/11/2015 10:51
76.89	76.89	76.8	76.82	5400	6/11/2015 10:52
76.885	76.89	76.885	76.89	200	6/11/2015 10:53
76.8802	76.89	76.875	76.875	1130	6/11/2015 10:54
76.97	76.97	76.88	76.88	4800	6/11/2015 10:55
76.97	76.97	76.93	76.97	700	6/11/2015 10:56
76.945	76.97	76.945	76.97	400	6/11/2015 10:57
76.835	76.96	76.8	76.945	27091	6/11/2015 10:58
76.67	76.84	76.67	76.835	4923	6/11/2015 10:59
76.53	76.67	76.53	76.67	2300	6/11/2015 11:00
76.575	76.61	76.52	76.545	5546	6/11/2015 11:01
76.57	76.58	76.56	76.57	600	6/11/2015 11:02
76.55	76.6	76.54	76.57	1100	6/11/2015 11:03
76.55	76.56	76.535	76.55	2700	6/11/2015 11:04
76.56	76.56	76.52	76.535	1700	6/11/2015 11:05
76.55	76.56	76.51	76.55	1095	6/11/2015 11:06
76.545	76.58	76.545	76.55	7783	6/11/2015 11:07
76.55	76.555	76.54	76.555	3984	6/11/2015 11:08
76.55	76.555	76.54	76.54	1600	6/11/2015 11:09
76.71	76.71	76.54	76.54	12081	6/11/2015 11:10
76.75	76.75	76.72	76.72	700	6/11/2015 11:11
76.83	76.83	76.83	76.83	100	6/11/2015 11:12
76.785	76.83	76.78	76.83	1100	6/11/2015 11:13
76.75	76.8	76.74	76.785	13400	6/11/2015 11:14
76.82	76.85	76.74	76.74	4000	6/11/2015 11:15
76.89	76.89	76.8194	76.8194	1950	6/11/2015 11:16
76.86	76.935	76.84	76.915	14457	6/11/2015 11:17
76.815	76.85	76.81	76.84	2900	6/11/2015 11:18
76.82	76.8693	76.81	76.81	8800	6/11/2015 11:19
76.85	76.85	76.78	76.78	648	6/11/2015 11:20
76.79	76.83	76.79	76.82	820	6/11/2015 11:21
76.76	76.82	76.76	76.76	3200	6/11/2015 11:22
76.77	76.77	76.73	76.73	3418	6/11/2015 11:23
76.63	76.77	76.62	76.76	5600	6/11/2015 11:24
76.55	76.62	76.55	76.62	2097	6/11/2015 11:25
76.54	76.57	76.54	76.56	400	6/11/2015 11:26
76.57	76.58	76.535	76.535	2300	6/11/2015 11:27
76.555	76.57	76.53	76.545	2400	6/11/2015 11:28
76.665	76.665	76.56	76.56	5728	6/11/2015 11:29
76.69	76.69	76.69	76.69	1100	6/11/2015 11:30
76.73	76.73	76.64	76.675	10000	6/11/2015 11:31
76.75	76.765	76.73	76.73	1600	6/11/2015 11:32
76.75	76.76	76.74	76.76	1700	6/11/2015 11:33
76.74	76.765	76.73	76.73	1800	6/11/2015 11:34
76.7	76.73	76.7	76.72	4300	6/11/2015 11:35
76.74	76.74	76.67	76.67	4112	6/11/2015 11:36
76.685	76.695	76.68	76.686	2610	6/11/2015 11:37
76.545	76.685	76.545	76.68	6968	6/11/2015 11:38
76.69	76.69	76.545	76.549	5760	6/11/2015 11:39
76.74	76.74	76.7	76.71	1620	6/11/2015 11:40
76.811	76.83	76.78	76.78	3238	6/11/2015 11:41
76.85	76.86	76.78	76.8	11300	6/11/2015 11:42
76.8	76.86	76.8	76.85	2010	6/11/2015 11:43
76.785	76.825	76.77	76.825	2600	6/11/2015 11:44
76.76	76.79	76.75	76.78	3400	6/11/2015 11:45
76.79	76.8	76.72	76.73	3900	6/11/2015 11:46
76.86	76.875	76.8	76.8	9900	6/11/2015 11:47
76.86	76.89	76.86	76.8608	3624	6/11/2015 11:48
76.785	76.855	76.76	76.855	2900	6/11/2015 11:49
76.81	76.81	76.775	76.775	1400	6/11/2015 11:50
76.745	76.79	76.74	76.79	3700	6/11/2015 11:51
76.765	76.78	76.73	76.75	5393	6/11/2015 11:52
76.79	76.8	76.73	76.745	5700	6/11/2015 11:53
76.78	76.78	76.77	76.77	800	6/11/2015 11:54
76.78	76.78	76.775	76.78	1600	6/11/2015 11:55
76.84	76.85	76.77	76.775	4400	6/11/2015 11:56
76.82	76.8825	76.78	76.84	13528	6/11/2015 11:57
76.73	76.89	76.73	76.85	7100	6/11/2015 11:58
76.645	76.73	76.64	76.73	2824	6/11/2015 11:59
76.56	76.63	76.56	76.63	1000	6/11/2015 12:00
76.67	76.67	76.55	76.55	3749	6/11/2015 12:01
76.67	76.69	76.67	76.67	2000	6/11/2015 12:02
76.62	76.685	76.62	76.6825	3300	6/11/2015 12:03
76.57	76.645	76.57	76.645	1100	6/11/2015 12:04
76.59	76.6	76.57	76.57	2929	6/11/2015 12:05
76.62	76.62	76.62	76.62	100	6/11/2015 12:06
76.7	76.7	76.63	76.64	2584	6/11/2015 12:07
76.79	76.85	76.68	76.695	8156	6/11/2015 12:08
76.83	76.8899	76.82	76.82	18262	6/11/2015 12:09
76.88	76.9	76.77	76.79	25095	6/11/2015 12:10
76.9299	76.93	76.88	76.88	13783	6/11/2015 12:11
76.925	76.93	76.92	76.93	7234	6/11/2015 12:12
76.905	76.925	76.89	76.92	4307	6/11/2015 12:13
76.92	76.925	76.89	76.89	5269	6/11/2015 12:14
76.97	76.97	76.92	76.92	14650	6/11/2015 12:15
76.98	76.98	76.95	76.97	8650	6/11/2015 12:16
77.01	77.01	76.98	76.98	5100	6/11/2015 12:17
76.97	77.06	76.95	77.03	9191	6/11/2015 12:18
76.98	76.99	76.965	76.965	2614	6/11/2015 12:19
76.9657	76.99	76.9657	76.98	1100	6/11/2015 12:20
77.01	77.01	76.98	76.98	1100	6/11/2015 12:21
77.03	77.03	77.005	77.005	1300	6/11/2015 12:22
77.01	77.04	77.01	77.035	2300	6/11/2015 12:23
76.975	77.01	76.96	77.01	3200	6/11/2015 12:24
76.98	77.01	76.98	76.98	2013	6/11/2015 12:25
77.01	77.02	77	77.01	3006	6/11/2015 12:26
77.029	77.029	77.01	77.01	1300	6/11/2015 12:27
77.07	77.07	77.03	77.0365	800	6/11/2015 12:28
77	77.0631	76.99	77.0631	3500	6/11/2015 12:29
76.995	77	76.99	76.99	2100	6/11/2015 12:30
76.99	77.01	76.99	77	1400	6/11/2015 12:31
76.97	77	76.92	76.99	4000	6/11/2015 12:33
76.98	76.99	76.98	76.985	700	6/11/2015 12:34
76.99	77	76.97	77	2866	6/11/2015 12:36
76.99	77.01	76.99	77.01	1100	6/11/2015 12:37
77.04	77.04	77	77	3000	6/11/2015 12:38
77.06	77.07	77.04	77.04	3015	6/11/2015 12:40
77.02	77.09	77.01	77.06	1400	6/11/2015 12:41
77.03	77.05	76.99	77.015	1800	6/11/2015 12:42
76.99	77.02	76.97	77.02	3838	6/11/2015 12:43
77.01	77.01	76.925	76.925	3900	6/11/2015 12:44
77	77.015	77	77.015	2000	6/11/2015 12:45
77	77.01	76.98	77.01	2900	6/11/2015 12:46
76.975	77	76.96	77	2200	6/11/2015 12:47
76.965	76.995	76.95	76.97	4150	6/11/2015 12:48
76.925	76.94	76.915	76.925	1700	6/11/2015 12:50
76.93	76.93	76.92	76.93	1300	6/11/2015 12:51
76.89	76.89	76.89	76.89	100	6/11/2015 12:52
76.91	76.93	76.905	76.905	1600	6/11/2015 12:53
77.025	77.025	76.94	76.94	800	6/11/2015 12:54
77.03	77.04	77.02	77.03	1800	6/11/2015 12:55
77.02	77.02	77	77	200	6/11/2015 12:56
76.97	77	76.97	76.9986	2700	6/11/2015 12:57
76.94	76.96	76.94	76.96	2700	6/11/2015 12:58
76.95	76.96	76.94	76.94	2500	6/11/2015 12:59
76.95	76.95	76.95	76.95	100	6/11/2015 13:00
76.99	76.99	76.955	76.96	1000	6/11/2015 13:01
77.03	77.04	76.97	76.98	3200	6/11/2015 13:02
77.03	77.03	77.03	77.03	100	6/11/2015 13:03
76.95	77.05	76.95	77.05	2500	6/11/2015 13:04
76.96	76.97	76.95	76.96	1600	6/11/2015 13:05
76.97	76.97	76.96	76.96	1100	6/11/2015 13:06
76.97	76.985	76.97	76.97	3100	6/11/2015 13:07
76.96	76.98	76.96	76.98	600	6/11/2015 13:08
76.97	76.98	76.96	76.96	1550	6/11/2015 13:09
77.04	77.0799	77	77.01	2600	6/11/2015 13:11
76.975	77.035	76.975	77.03	4155	6/11/2015 13:12
76.96	76.97	76.95	76.95	2200	6/11/2015 13:13
76.95	76.96	76.92	76.95	9573	6/11/2015 13:14
77.02	77.04	76.96	76.97	5416	6/11/2015 13:17
77.1	77.1	77	77.01	5300	6/11/2015 13:18
77.08	77.08	77.08	77.08	200	6/11/2015 13:19
77.05	77.07	77.03	77.055	1600	6/11/2015 13:20
77.015	77.03	76.98	77.03	34350	6/11/2015 13:21
76.99	77.01	76.98	77.01	2000	6/11/2015 13:22
77.07	77.07	76.97	76.98	4900	6/11/2015 13:23
77.07	77.07	77.07	77.07	400	6/11/2015 13:24
77.07	77.07	77.07	77.07	100	6/11/2015 13:25
77.09	77.09	77.06	77.07	1500	6/11/2015 13:26
76.99	77.09	76.99	77.09	1500	6/11/2015 13:27
76.89	76.995	76.89	76.995	800	6/11/2015 13:28
76.81	76.87	76.81	76.87	2060	6/11/2015 13:29
76.81	76.81	76.81	76.81	200	6/11/2015 13:30
76.78	76.79	76.78	76.79	200	6/11/2015 13:31
76.71	76.78	76.71	76.78	2400	6/11/2015 13:32
76.7	76.7	76.7	76.7	100	6/11/2015 13:33
76.81	76.81	76.64	76.67	5969	6/11/2015 13:34
77.03	77.03	76.81	76.81	3800	6/11/2015 13:35
76.99	77.015	76.98	77.015	300	6/11/2015 13:36
77.04	77.06	77.01	77.03	4618	6/11/2015 13:37
77	77.01	76.99	77.01	1200	6/11/2015 13:38
76.98	76.99	76.96	76.98	1000	6/11/2015 13:39
76.91	76.96	76.91	76.96	1200	6/11/2015 13:40
76.91	76.92	76.89	76.89	600	6/11/2015 13:41
76.81	76.81	76.81	76.81	100	6/11/2015 13:42
76.87	76.87	76.84	76.84	300	6/11/2015 13:43
76.8	76.845	76.8	76.845	700	6/11/2015 13:44
76.855	76.855	76.81	76.83	2439	6/11/2015 13:45
76.8	76.85	76.78	76.85	2700	6/11/2015 13:46
76.8	76.8	76.77	76.79	2539	6/11/2015 13:47
76.86	76.87	76.86	76.87	900	6/11/2015 13:48
76.93	76.93	76.86	76.86	1355	6/11/2015 13:49
76.9	76.9262	76.89	76.9262	1650	6/11/2015 13:50
76.99	76.99	76.9	76.9	2800	6/11/2015 13:51
76.93	76.975	76.9175	76.97	2300	6/11/2015 13:52
76.9	76.93	76.89	76.925	2880	6/11/2015 13:53
76.91	76.93	76.91	76.92	900	6/11/2015 13:54
77.02	77.02	76.893	76.893	16985	6/11/2015 13:55
77.01	77.03	77.01	77.03	2600	6/11/2015 13:56
76.91	77.01	76.91	77.01	2200	6/11/2015 13:57
76.91	76.92	76.88	76.91	3900	6/11/2015 13:58
76.885	76.9	76.885	76.9	700	6/11/2015 13:59
76.925	76.955	76.85	76.87	4278	6/11/2015 14:00
76.925	76.94	76.9217	76.94	400	6/11/2015 14:01
76.88	76.91	76.88	76.91	1300	6/11/2015 14:02
76.86	76.865	76.85	76.85	1000	6/11/2015 14:03
76.85	76.885	76.85	76.85	2100	6/11/2015 14:04
76.89	76.89	76.86	76.87	1600	6/11/2015 14:05
76.95	76.96	76.895	76.9	5858	6/11/2015 14:06
76.89	76.945	76.88	76.945	2710	6/11/2015 14:07
77.02	77.05	76.89	76.89	75195	6/11/2015 14:08
77.045	77.045	77.045	77.045	200	6/11/2015 14:09
76.99	77.03	76.98	77.03	9621	6/11/2015 14:10
76.93	76.98	76.93	76.97	600	6/11/2015 14:11
76.95	76.955	76.92	76.93	1500	6/11/2015 14:12
76.97	76.97	76.95	76.95	3261	6/11/2015 14:13
76.9175	76.96	76.89	76.96	4788	6/11/2015 14:14
76.92	76.97	76.905	76.915	6200	6/11/2015 14:15
76.9	76.92	76.9	76.92	500	6/11/2015 14:16
76.91	76.96	76.895	76.91	2900	6/11/2015 14:17
76.87	76.91	76.87	76.91	4400	6/11/2015 14:18
76.8	76.86	76.8	76.86	1498	6/11/2015 14:19
76.915	76.915	76.8	76.8	2525	6/11/2015 14:21
76.895	76.92	76.88	76.92	2800	6/11/2015 14:22
76.89	76.89	76.885	76.885	200	6/11/2015 14:23
76.86	76.89	76.86	76.884	2340	6/11/2015 14:24
76.93	76.93	76.84	76.84	2900	6/11/2015 14:25
76.883	76.915	76.883	76.91	2100	6/11/2015 14:26
76.79	76.875	76.79	76.875	2500	6/11/2015 14:28
76.79	76.79	76.75	76.775	2800	6/11/2015 14:29
76.78	76.78	76.78	76.78	900	6/11/2015 14:30
76.82	76.82	76.78	76.785	1700	6/11/2015 14:31
76.86	76.86	76.82	76.82	1600	6/11/2015 14:32
76.95	76.95	76.89	76.89	1000	6/11/2015 14:33
76.91	76.935	76.88	76.92	7200	6/11/2015 14:34
76.9305	76.99	76.89	76.92	31695	6/11/2015 14:35
76.945	76.96	76.92	76.93	2615	6/11/2015 14:36
76.945	76.945	76.945	76.945	100	6/11/2015 14:37
76.9105	76.93	76.9105	76.93	2500	6/11/2015 14:38
76.92	76.95	76.92	76.92	4843	6/11/2015 14:39
76.95	76.95	76.935	76.935	200	6/11/2015 14:40
76.98	76.98	76.93	76.93	2400	6/11/2015 14:41
76.955	76.97	76.94	76.97	3900	6/11/2015 14:42
76.97	76.97	76.955	76.955	9900	6/11/2015 14:43
76.98	77.005	76.96	76.96	7900	6/11/2015 14:44
76.98	76.98	76.98	76.98	300	6/11/2015 14:46
77.01	77.01	76.98	76.98	3100	6/11/2015 14:47
76.94	77.01	76.94	77.01	3500	6/11/2015 14:48
76.905	76.95	76.905	76.95	1853	6/11/2015 14:49
76.985	76.985	76.915	76.92	2300	6/11/2015 14:50
76.91	76.98	76.9	76.98	2000	6/11/2015 14:51
76.88	76.91	76.88	76.9	3428	6/11/2015 14:52
76.87	76.88	76.87	76.87	600	6/11/2015 14:53
76.885	76.89	76.82	76.82	2900	6/11/2015 14:54
77	77	76.875	76.875	1900	6/11/2015 14:55
76.98	77.01	76.97	76.995	9100	6/11/2015 14:56
76.985	77	76.97	76.98	1970	6/11/2015 14:57
76.98	76.985	76.96	76.98	1300	6/11/2015 14:58
76.99	77.005	76.98	76.98	4450	6/11/2015 14:59
76.99	76.995	76.97	76.97	2800	6/11/2015 15:00
76.97	76.99	76.94	76.99	7400	6/11/2015 15:01
77.06	77.08	77.01	77.01	4795	6/11/2015 15:02
77.17	77.22	77.061	77.08	10855	6/11/2015 15:03
77.165	77.2	77.16	77.175	6300	6/11/2015 15:04
77.13	77.16	77.13	77.15	700	6/11/2015 15:05
77.11	77.11	77.11	77.11	800	6/11/2015 15:06
77.14	77.16	77.11	77.11	2200	6/11/2015 15:07
77.21	77.26	77.13	77.14	3866	6/11/2015 15:08
77.22	77.3	77.18	77.18	7923	6/11/2015 15:09
77.17	77.18	77.17	77.18	400	6/11/2015 15:10
77.15	77.17	77.15	77.1563	1900	6/11/2015 15:11
77.2	77.2	77.15	77.16	6400	6/11/2015 15:12
77.26	77.29	77.2	77.2	6551	6/11/2015 15:13
77.39	77.41	77.25	77.25	7700	6/11/2015 15:14
77.33	77.33	77.28	77.33	1200	6/11/2015 15:15
77.295	77.31	77.295	77.31	500	6/11/2015 15:16
77.3	77.31	77.26	77.28	3400	6/11/2015 15:17
77.26	77.285	77.26	77.27	2800	6/11/2015 15:18
77.245	77.27	77.245	77.27	1150	6/11/2015 15:19
77.27	77.27	77.17	77.24	3600	6/11/2015 15:20
77.265	77.28	77.265	77.28	300	6/11/2015 15:21
77.285	77.3	77.25	77.27	8810	6/11/2015 15:22
77.3	77.3	77.26	77.285	4100	6/11/2015 15:23
77.37	77.37	77.28	77.29	7200	6/11/2015 15:24
77.41	77.44	77.36	77.36	9096	6/11/2015 15:25
77.43	77.44	77.395	77.395	7265	6/11/2015 15:26
77.44	77.44	77.41	77.41	11927	6/11/2015 15:27
77.45	77.5	77.43	77.441	9256	6/11/2015 15:28
77.5	77.5	77.45	77.455	11100	6/11/2015 15:29
77.44	77.5	77.43	77.5	4969	6/11/2015 15:30
77.48	77.48	77.415	77.44	6700	6/11/2015 15:31
77.44	77.48	77.429	77.47	2100	6/11/2015 15:32
77.4	77.435	77.37	77.43	6500	6/11/2015 15:33
77.38	77.39	77.38	77.39	800	6/11/2015 15:34
77.34	77.38	77.34	77.37	2400	6/11/2015 15:35
77.315	77.35	77.3	77.31	7054	6/11/2015 15:36
77.26	77.315	77.25	77.315	19430	6/11/2015 15:37
77.31	77.31	77.23	77.26	42800	6/11/2015 15:38
77.37	77.385	77.29	77.29	23200	6/11/2015 15:39
77.33	77.36	77.32	77.36	4954	6/11/2015 15:40
77.355	77.355	77.34	77.35	1000	6/11/2015 15:41
77.4	77.41	77.35	77.35	11225	6/11/2015 15:42
77.38	77.45	77.38	77.4	7508	6/11/2015 15:43
77.445	77.46	77.385	77.385	15950	6/11/2015 15:44
77.38	77.445	77.37	77.445	10300	6/11/2015 15:45
77.33	77.405	77.33	77.38	26077	6/11/2015 15:46
77.32	77.337	77.295	77.33	7600	6/11/2015 15:47
77.34	77.355	77.32	77.32	5326	6/11/2015 15:48
77.32	77.34	77.31	77.34	4151	6/11/2015 15:49
77.265	77.31	77.23	77.31	8377	6/11/2015 15:50
77.26	77.265	77.22	77.23	6160	6/11/2015 15:51
77.27	77.29	77.26	77.265	7100	6/11/2015 15:52
77.265	77.28	77.26	77.27	4110	6/11/2015 15:53
77.315	77.315	77.2625	77.2625	5834	6/11/2015 15:54
77.27	77.315	77.26	77.31	18756	6/11/2015 15:55
77.33	77.34	77.26	77.28	19510	6/11/2015 15:56
77.31	77.33	77.2901	77.315	16300	6/11/2015 15:57
77.35	77.35	77.3	77.32	18492	6/11/2015 15:58
77.38	77.38	77.34	77.34	20920	6/11/2015 15:59
77.5	77.52	77.36	77.36	96737	6/11/2015 16:00
74.59	74.82	74.57	74.77	39907	6/12/2015 9:30
75.325	75.48	74.58	74.59	16200	6/12/2015 9:31
75.98	75.98	75.25	75.35	35463	6/12/2015 9:32
76.03	76.18	75.83	75.96	45583	6/12/2015 9:33
76.21	76.3	75.91	76.13	16413	6/12/2015 9:34
76.177	76.22	75.92	76.15	42976	6/12/2015 9:35
76.18	76.3	76.02	76.21	32551	6/12/2015 9:36
76.16	76.2159	75.9704	76.2159	16221	6/12/2015 9:37
76.44	76.45	76.13	76.13	25188	6/12/2015 9:38
76.28	76.66	76.25	76.44	48880	6/12/2015 9:39
76.345	76.44	76.2	76.4	35757	6/12/2015 9:40
76.5579	76.6	76.3	76.4	37694	6/12/2015 9:41
76.49	76.71	76.43	76.6	34548	6/12/2015 9:42
76.48	76.56	76.29	76.48	25092	6/12/2015 9:43
76.46	76.6	76.4001	76.4001	24825	6/12/2015 9:44
76.48	76.55	76.42	76.5	31970	6/12/2015 9:45
76.455	76.54	76.41	76.48	12200	6/12/2015 9:46
76.53	76.54	76.43	76.455	12374	6/12/2015 9:47
76.85	76.944	76.53	76.53	58745	6/12/2015 9:48
76.75	76.9	76.67	76.87	28040	6/12/2015 9:49
76.85	76.9	76.74	76.75	22990	6/12/2015 9:50
77.28	77.35	76.825	76.85	81137	6/12/2015 9:51
77.235	77.31	77.06	77.25	40063	6/12/2015 9:52
77.215	77.4	77.16	77.26	16285	6/12/2015 9:53
77.28	77.29	77.17	77.215	19819	6/12/2015 9:54
77.29	77.38	77.24	77.25	9903	6/12/2015 9:55
77.2456	77.32	77.12	77.3	27381	6/12/2015 9:56
77.16	77.32	77.1	77.27	83289	6/12/2015 9:57
77.16	77.34	77.16	77.19	78392	6/12/2015 9:58
77.13	77.29	77.11	77.15	23126	6/12/2015 9:59
77.11	77.25	77.08	77.13	50959	6/12/2015 10:00
77.12	77.16	77.09	77.12	64426	6/12/2015 10:01
76.95	77.12	76.83	77.12	49600	6/12/2015 10:02
76.9	76.99	76.85	76.94	23224	6/12/2015 10:03
76.86	76.95	76.84	76.92	10900	6/12/2015 10:04
76.74	76.81	76.73	76.8	6990	6/12/2015 10:05
76.745	76.79	76.71	76.74	10600	6/12/2015 10:06
76.62	76.745	76.61	76.71	8560	6/12/2015 10:07
76.949	76.949	76.655	76.655	13400	6/12/2015 10:08
77.19	77.19	76.92	76.95	13418	6/12/2015 10:09
77.38	77.43	77.23	77.23	45350	6/12/2015 10:10
77.48	77.54	77.383	77.385	25933	6/12/2015 10:11
77.45	77.4855	77.36	77.41	5123	6/12/2015 10:12
77.47	77.53	77.42	77.42	28684	6/12/2015 10:13
77.32	77.5	77.32	77.43	31599	6/12/2015 10:14
77.36	77.38	77.29	77.31	5396	6/12/2015 10:15
77.5	77.51	77.36	77.38	15884	6/12/2015 10:16
77.505	77.538	77.4	77.495	31295	6/12/2015 10:17
77.5065	77.5593	77.49	77.525	16600	6/12/2015 10:18
77.45	77.5	77.43	77.5	10906	6/12/2015 10:19
77.509	77.52	77.43	77.45	16662	6/12/2015 10:20
77.49	77.5176	77.45	77.5	6838	6/12/2015 10:21
77.49	77.51	77.47	77.47	12089	6/12/2015 10:22
77.298	77.5	77.29	77.49	16350	6/12/2015 10:23
77.365	77.38	77.25	77.29	10200	6/12/2015 10:24
77.16	77.38	77.16	77.365	9900	6/12/2015 10:25
77.07	77.17	77.07	77.17	4850	6/12/2015 10:26
77	77.075	77	77.07	7206	6/12/2015 10:27
77.128	77.15	77.04	77.06	12500	6/12/2015 10:28
77.147	77.147	77.07	77.08	12283	6/12/2015 10:29
77	77.095	77	77.095	6300	6/12/2015 10:30
76.98	77.07	76.96	77.005	11300	6/12/2015 10:31
76.93	76.98	76.93	76.98	3775	6/12/2015 10:32
77.199	77.2	76.93	76.93	12414	6/12/2015 10:33
77.38	77.405	77.2	77.2	7900	6/12/2015 10:34
77.48	77.52	77.42	77.44	20796	6/12/2015 10:35
77.51	77.52	77.46	77.47	12869	6/12/2015 10:36
77.56	77.6	77.51	77.52	14508	6/12/2015 10:37
77.678	77.678	77.52	77.57	10723	6/12/2015 10:38
77.72	77.77	77.59	77.65	23482	6/12/2015 10:39
77.57	77.72	77.57	77.69	16100	6/12/2015 10:40
77.37	77.5665	77.37	77.56	13018	6/12/2015 10:41
77.2423	77.38	77.2	77.36	6100	6/12/2015 10:42
77.23	77.28	77.11	77.2	8705	6/12/2015 10:43
77.04	77.22	77.04	77.22	2800	6/12/2015 10:44
77.024	77.095	76.86	77.06	10435	6/12/2015 10:45
76.93	77.08	76.93	76.96	5004	6/12/2015 10:46
77.11	77.175	76.92	76.93	18999	6/12/2015 10:47
77.1699	77.18	77.11	77.13	9550	6/12/2015 10:48
77.22	77.37	77.16	77.19	27710	6/12/2015 10:49
77.36	77.37	77.15	77.245	21628	6/12/2015 10:50
77.3	77.37	77.25	77.355	8400	6/12/2015 10:51
77.34	77.37	77.32	77.35	13682	6/12/2015 10:52
77.48	77.5	77.37	77.37	7404	6/12/2015 10:53
77.49	77.525	77.43	77.43	7612	6/12/2015 10:54
77.49	77.53	77.49	77.5175	8400	6/12/2015 10:55
77.5	77.5175	77.49	77.5125	11384	6/12/2015 10:56
77.43	77.51	77.3946	77.5	10020	6/12/2015 10:57
77.44	77.48	77.4	77.46	5000	6/12/2015 10:58
77.29	77.46	77.26	77.46	8000	6/12/2015 10:59
77.2	77.295	77.13	77.295	5200	6/12/2015 11:00
77.2	77.21	77.05	77.12	10150	6/12/2015 11:01
77.195	77.23	77.17	77.19	4700	6/12/2015 11:02
77.32	77.365	77.21	77.21	17900	6/12/2015 11:03
77.33	77.35	77.32	77.33	7200	6/12/2015 11:04
77.33	77.33	77.25	77.33	3300	6/12/2015 11:05
77.39	77.39	77.31	77.33	9000	6/12/2015 11:06
77.43	77.48	77.38	77.43	13300	6/12/2015 11:07
77.43	77.455	77.32	77.43	7500	6/12/2015 11:08
77.36	77.45	77.33	77.445	6438	6/12/2015 11:09
77.285	77.36	77.27	77.36	4300	6/12/2015 11:10
77.205	77.28	77.18	77.28	5494	6/12/2015 11:11
77.165	77.23	77.165	77.22	4150	6/12/2015 11:12
77.12	77.1657	77.07	77.1643	4700	6/12/2015 11:13
77.25	77.25	77.06	77.09	9300	6/12/2015 11:14
77.1	77.26	77.07	77.23	16815	6/12/2015 11:15
76.935	77.02	76.89	77.02	4900	6/12/2015 11:16
76.85	76.95	76.8	76.95	6400	6/12/2015 11:17
76.9337	76.96	76.84	76.88	8200	6/12/2015 11:18
77.1	77.12	76.905	76.9096	11150	6/12/2015 11:19
77.17	77.17	77.1	77.13	11664	6/12/2015 11:20
77.21	77.21	77.13	77.13	8000	6/12/2015 11:21
77.18	77.22	77.18	77.21	4622	6/12/2015 11:22
77.21	77.23	77.18	77.21	11185	6/12/2015 11:23
77.22	77.23	77.16	77.215	16100	6/12/2015 11:24
77.31	77.31	77.22	77.25	12200	6/12/2015 11:25
77.315	77.32	77.29	77.32	3900	6/12/2015 11:26
77.37	77.38	77.29	77.315	11150	6/12/2015 11:27
77.325	77.37	77.27	77.36	3000	6/12/2015 11:28
77.39	77.41	77.3	77.325	13886	6/12/2015 11:29
77.34	77.44	77.33	77.39	25515	6/12/2015 11:30
77.2	77.32	77.18	77.32	6900	6/12/2015 11:31
77.14	77.23	77.13	77.2	5775	6/12/2015 11:32
76.97	77.13	76.97	77.11	5400	6/12/2015 11:33
77.06	77.06	76.9	76.95	13850	6/12/2015 11:34
77.005	77.07	76.95	77.07	12015	6/12/2015 11:35
77.03	77.03	76.92	76.98	2300	6/12/2015 11:36
76.96	77.02	76.92	77	7200	6/12/2015 11:37
77.14	77.16	76.98	76.98	12669	6/12/2015 11:38
77.18	77.2	77.1	77.14	7144	6/12/2015 11:39
77.2	77.22	77.17	77.19	6661	6/12/2015 11:40
77.23	77.27	77.18	77.19	5750	6/12/2015 11:41
77.34	77.37	77.24	77.255	9236	6/12/2015 11:42
77.34	77.375	77.29	77.35	17467	6/12/2015 11:43
77.33	77.33	77.3	77.31	2600	6/12/2015 11:44
77.425	77.43	77.32	77.33	11600	6/12/2015 11:45
77.41	77.44	77.386	77.42	9838	6/12/2015 11:46
77.49	77.525	77.37	77.41	36791	6/12/2015 11:47
77.31	77.5	77.26	77.5	27600	6/12/2015 11:48
77.39	77.4595	77.29	77.29	11500	6/12/2015 11:49
77.38	77.39	77.28	77.39	6650	6/12/2015 11:50
77.45	77.45	77.32	77.4	7300	6/12/2015 11:51
77.47	77.5299	77.46	77.46	13890	6/12/2015 11:52
77.47	77.49	77.42	77.46	4940	6/12/2015 11:53
77.5	77.51	77.46	77.48	7318	6/12/2015 11:54
77.49	77.53	77.49	77.51	6100	6/12/2015 11:55
77.46	77.52	77.45	77.5	13647	6/12/2015 11:56
77.34	77.465	77.3	77.465	8500	6/12/2015 11:57
77.48	77.49	77.36	77.36	5616	6/12/2015 11:58
77.46	77.52	77.46	77.49	8416	6/12/2015 11:59
77.48	77.48	77.42	77.47	4000	6/12/2015 12:00
77.49	77.549	77.47	77.47	14262	6/12/2015 12:01
77.46	77.47	77.39	77.47	8529	6/12/2015 12:02
77.45	77.49	77.43	77.445	8200	6/12/2015 12:03
77.448	77.48	77.44	77.46	5332	6/12/2015 12:04
77.495	77.51	77.44	77.45	6501	6/12/2015 12:05
77.4548	77.48	77.44	77.47	2700	6/12/2015 12:06
77.45	77.51	77.45	77.465	4524	6/12/2015 12:07
77.475	77.495	77.45	77.48	5000	6/12/2015 12:08
77.495	77.53	77.44	77.47	8500	6/12/2015 12:09
77.47	77.47	77.45	77.46	3800	6/12/2015 12:10
77.5	77.5	77.43	77.47	8212	6/12/2015 12:11
77.5	77.53	77.47	77.49	5300	6/12/2015 12:12
77.5	77.51	77.46	77.5	8100	6/12/2015 12:13
77.495	77.53	77.49	77.51	8345	6/12/2015 12:14
77.49	77.53	77.49	77.5	14099	6/12/2015 12:15
77.45	77.49	77.43	77.49	5730	6/12/2015 12:16
77.46	77.53	77.45	77.47	9250	6/12/2015 12:17
77.485	77.53	77.45	77.45	4500	6/12/2015 12:18
77.485	77.51	77.47	77.49	9100	6/12/2015 12:19
77.5	77.54	77.47	77.49	5970	6/12/2015 12:20
77.39	77.52	77.37	77.49	75600	6/12/2015 12:21
77.16	77.39	77.13	77.37	6500	6/12/2015 12:22
77.1	77.36	77.1	77.2	7700	6/12/2015 12:23
77.1	77.21	77.1	77.15	5250	6/12/2015 12:24
77.16	77.1799	77.06	77.1799	8600	6/12/2015 12:25
77.0808	77.169	77.08	77.165	7300	6/12/2015 12:26
77.02	77.1	77.02	77.09	2850	6/12/2015 12:27
77	77.06	76.97	77.03	7170	6/12/2015 12:28
77.22	77.22	77.05	77.06	7832	6/12/2015 12:29
77.36	77.36	77.24	77.24	13416	6/12/2015 12:30
77.41	77.415	77.35	77.36	6998	6/12/2015 12:31
77.37	77.4	77.36	77.4	6650	6/12/2015 12:32
77.44	77.475	77.4	77.41	8020	6/12/2015 12:33
77.45	77.47	77.44	77.46	6000	6/12/2015 12:34
77.38	77.475	77.38	77.46	8450	6/12/2015 12:35
77.34	77.41	77.32	77.41	6000	6/12/2015 12:36
77.41	77.43	77.34	77.345	7200	6/12/2015 12:37
77.44	77.44	77.35	77.41	5350	6/12/2015 12:38
77.48	77.49	77.4402	77.4402	10300	6/12/2015 12:39
77.48	77.5075	77.46	77.48	13447	6/12/2015 12:40
77.47	77.51	77.47	77.48	7050	6/12/2015 12:41
77.49	77.5	77.46	77.46	4100	6/12/2015 12:42
77.505	77.52	77.47	77.48	15300	6/12/2015 12:43
77.42	77.505	77.42	77.5	8607	6/12/2015 12:44
77.45	77.49	77.38	77.4	9100	6/12/2015 12:45
77.43	77.49	77.39	77.44	8968	6/12/2015 12:46
77.41	77.41	77.39	77.4	3800	6/12/2015 12:47
77.46	77.48	77.4	77.41	11884	6/12/2015 12:48
77.44	77.47	77.44	77.465	6395	6/12/2015 12:49
77.41	77.43	77.41	77.43	3700	6/12/2015 12:50
77.38	77.43	77.37	77.425	9412	6/12/2015 12:51
77.37	77.41	77.34	77.38	8200	6/12/2015 12:52
77.375	77.385	77.35	77.37	5200	6/12/2015 12:53
77.32	77.405	77.32	77.39	6170	6/12/2015 12:54
77.35	77.38	77.35	77.35	4600	6/12/2015 12:55
77.41	77.41	77.35	77.365	5700	6/12/2015 12:56
77.43	77.43	77.37	77.37	4200	6/12/2015 12:57
77.41	77.41	77.38	77.38	5500	6/12/2015 12:58
77.41	77.43	77.41	77.41	4600	6/12/2015 12:59
77.39	77.41	77.36	77.41	5154	6/12/2015 13:00
77.47	77.48	77.42	77.42	8702	6/12/2015 13:01
77.5	77.51	77.47	77.47	15097	6/12/2015 13:02
77.45	77.5	77.45	77.5	2600	6/12/2015 13:03
77.47	77.5	77.45	77.45	6591	6/12/2015 13:04
77.41	77.47	77.4	77.46	7100	6/12/2015 13:05
77.42	77.46	77.41	77.44	7020	6/12/2015 13:06
77.43	77.445	77.41	77.41	6788	6/12/2015 13:07
77.385	77.43	77.35	77.4	5308	6/12/2015 13:08
77.37	77.396	77.34	77.35	4400	6/12/2015 13:09
77.41	77.41	77.36	77.38	3100	6/12/2015 13:10
77.4802	77.49	77.41	77.42	21579	6/12/2015 13:11
77.525	77.53	77.48	77.48	16295	6/12/2015 13:12
77.51	77.52	77.48	77.52	10500	6/12/2015 13:13
77.51	77.51	77.5	77.51	8200	6/12/2015 13:14
77.5	77.54	77.5	77.5	9792	6/12/2015 13:15
77.5	77.515	77.485	77.505	12400	6/12/2015 13:16
77.4	77.49	77.395	77.49	9900	6/12/2015 13:17
77.38	77.4	77.36	77.4	5034	6/12/2015 13:18
77.36	77.42	77.36	77.39	7700	6/12/2015 13:19
77.34	77.38	77.34	77.35	2400	6/12/2015 13:20
77.34	77.36	77.33	77.34	4600	6/12/2015 13:21
77.28	77.35	77.23	77.35	8650	6/12/2015 13:22
77.19	77.28	77.19	77.26	3600	6/12/2015 13:23
77.13	77.22	77.12	77.22	14000	6/12/2015 13:24
77.095	77.17	77.095	77.17	7600	6/12/2015 13:25
77.2	77.236	77.07	77.1	14719	6/12/2015 13:26
77.17	77.245	77.17	77.245	6100	6/12/2015 13:27
77.28	77.3	77.14	77.21	14600	6/12/2015 13:28
77.41	77.41	77.23	77.28	7212	6/12/2015 13:29
77.49	77.52	77.43	77.44	21509	6/12/2015 13:30
77.49	77.51	77.44	77.5	8630	6/12/2015 13:31
77.44	77.49	77.43	77.49	5278	6/12/2015 13:32
77.46	77.5	77.44	77.47	4500	6/12/2015 13:33
77.44	77.46	77.42	77.45	11300	6/12/2015 13:34
77.43	77.47	77.4	77.46	3700	6/12/2015 13:35
77.41	77.46	77.4	77.43	4099	6/12/2015 13:36
77.45	77.47	77.41	77.43	5400	6/12/2015 13:37
77.44	77.48	77.41	77.45	5700	6/12/2015 13:38
77.43	77.46	77.41	77.43	12107	6/12/2015 13:39
77.35	77.43	77.35	77.42	7300	6/12/2015 13:40
77.32	77.39	77.32	77.35	4900	6/12/2015 13:41
77.3	77.34	77.28	77.34	7338	6/12/2015 13:42
77.2	77.31	77.2	77.31	4900	6/12/2015 13:43
77.24	77.27	77.14	77.21	6400	6/12/2015 13:44
77.37	77.4	77.23	77.23	11500	6/12/2015 13:45
77.29	77.37	77.29	77.37	5900	6/12/2015 13:46
77.43	77.43	77.3	77.335	6782	6/12/2015 13:47
77.415	77.43	77.39	77.414	11200	6/12/2015 13:48
77.43	77.44	77.4	77.4	6258	6/12/2015 13:49
77.41	77.44	77.39	77.43	6419	6/12/2015 13:50
77.39	77.41	77.36	77.41	3800	6/12/2015 13:51
77.35	77.385	77.35	77.38	4375	6/12/2015 13:52
77.36	77.36	77.32	77.35	5042	6/12/2015 13:53
77.36	77.365	77.34	77.35	4600	6/12/2015 13:54
77.355	77.36	77.34	77.35	3200	6/12/2015 13:55
77.4	77.42	77.34	77.35	3700	6/12/2015 13:56
77.4	77.42	77.4	77.4	3900	6/12/2015 13:57
77.4	77.42	77.4	77.42	6800	6/12/2015 13:58
77.42	77.44	77.4	77.415	8500	6/12/2015 13:59
77.44	77.485	77.42	77.43	11200	6/12/2015 14:00
77.47	77.48	77.44	77.465	6200	6/12/2015 14:01
77.49	77.51	77.44	77.48	12010	6/12/2015 14:02
77.48	77.51	77.47	77.49	12472	6/12/2015 14:03
77.45	77.49	77.45	77.48	5900	6/12/2015 14:04
77.46	77.47	77.46	77.46	4350	6/12/2015 14:05
77.5	77.51	77.46	77.47	12993	6/12/2015 14:06
77.475	77.49	77.45	77.49	7100	6/12/2015 14:07
77.49	77.51	77.48	77.49	8400	6/12/2015 14:08
77.82	77.91	77.48	77.5	28164	6/12/2015 14:09
77.69	77.8208	77.65	77.8208	7000	6/12/2015 14:10
77.72	77.73	77.66	77.69	8302	6/12/2015 14:11
77.61	77.74	77.6	77.72	22910	6/12/2015 14:12
77.58	77.63	77.57	77.63	6403	6/12/2015 14:13
77.49	77.57	77.49	77.57	5501	6/12/2015 14:14
77.51	77.53	77.49	77.53	8486	6/12/2015 14:15
77.475	77.5	77.46	77.48	6266	6/12/2015 14:16
77.46	77.47	77.45	77.46	4800	6/12/2015 14:17
77.48	77.51	77.465	77.465	56373	6/12/2015 14:18
77.47	77.47	77.44	77.46	3500	6/12/2015 14:19
77.42	77.46	77.42	77.46	5124	6/12/2015 14:20
77.32	77.4	77.32	77.4	4250	6/12/2015 14:21
77.43	77.49	77.26	77.32	17160	6/12/2015 14:22
77.44	77.47	77.41	77.47	3900	6/12/2015 14:23
77.5	77.52	77.43	77.44	10256	6/12/2015 14:24
77.5	77.5	77.46	77.49	6880	6/12/2015 14:25
77.48	77.49	77.46	77.46	3200	6/12/2015 14:26
77.5	77.5	77.47	77.49	6300	6/12/2015 14:27
77.48	77.53	77.48	77.51	12900	6/12/2015 14:28
77.48	77.5	77.46	77.5	4100	6/12/2015 14:29
77.48	77.5	77.46	77.47	4830	6/12/2015 14:30
77.5	77.52	77.47	77.47	7700	6/12/2015 14:31
77.49	77.51	77.48	77.5	6900	6/12/2015 14:32
77.49	77.5	77.49	77.49	6684	6/12/2015 14:33
77.46	77.5	77.45	77.49	10950	6/12/2015 14:34
77.4	77.48	77.33	77.44	16057	6/12/2015 14:35
77.38	77.45	77.33	77.43	20900	6/12/2015 14:36
77.17	77.38	77.17	77.38	7958	6/12/2015 14:37
77.22	77.3285	77.205	77.205	11301	6/12/2015 14:38
77.15	77.26	77.12	77.21	8650	6/12/2015 14:39
77.05	77.1795	77.03	77.15	8200	6/12/2015 14:40
77.04	77.15	77.03	77.0615	12300	6/12/2015 14:41
77	77.04	76.96	77.01	3400	6/12/2015 14:42
77.09	77.09	76.93	77	13693	6/12/2015 14:43
77.04	77.11	76.97	77.1	8380	6/12/2015 14:44
77.1602	77.19	77.01	77.05	23550	6/12/2015 14:45
77.145	77.19	77.12	77.165	9405	6/12/2015 14:46
77.29	77.3	77.11	77.145	9300	6/12/2015 14:47
77.27	77.3	77.23	77.29	10760	6/12/2015 14:48
77.35	77.37	77.25	77.25	9050	6/12/2015 14:49
77.35	77.35	77.31	77.32	4662	6/12/2015 14:50
77.23	77.32	77.21	77.31	11000	6/12/2015 14:51
77.09	77.25	77.09	77.23	9089	6/12/2015 14:52
77.03	77.07	76.97	77.05	6900	6/12/2015 14:53
77.0113	77.07	76.97	77.07	3300	6/12/2015 14:54
76.93	76.98	76.93	76.97	4493	6/12/2015 14:55
76.85	76.9899	76.85	76.9899	10490	6/12/2015 14:56
76.795	76.88	76.74	76.83	5400	6/12/2015 14:57
76.84	76.93	76.73	76.73	17137	6/12/2015 14:58
76.75	76.9221	76.75	76.9221	7688	6/12/2015 14:59
76.76	76.78	76.68	76.77	7800	6/12/2015 15:00
76.86	76.88	76.72	76.76	9300	6/12/2015 15:01
76.925	76.98	76.84	76.895	7428	6/12/2015 15:02
77.0695	77.07	76.91	76.97	13565	6/12/2015 15:03
77.1	77.21	77.05	77.05	13319	6/12/2015 15:04
77.24	77.37	77.09	77.13	26550	6/12/2015 15:05
77.35	77.37	77.16	77.27	26200	6/12/2015 15:06
77.25	77.39	77.23	77.35	14560	6/12/2015 15:07
77.36	77.43	77.24	77.25	18500	6/12/2015 15:08
77.31	77.406	77.31	77.37	6838	6/12/2015 15:09
77.27	77.33	77.27	77.32	4454	6/12/2015 15:10
77.11	77.27	77.11	77.27	6375	6/12/2015 15:11
77.06	77.11	77.04	77.11	4200	6/12/2015 15:12
77.11	77.23	77.06	77.06	13577	6/12/2015 15:13
77.13	77.24	77.09	77.15	14050	6/12/2015 15:14
77.14	77.24	77.09	77.15	12797	6/12/2015 15:15
77.44	77.44	77.12	77.12	12300	6/12/2015 15:16
77.29	77.45	77.29	77.45	13753	6/12/2015 15:17
77.32	77.44	77.29	77.29	15202	6/12/2015 15:18
77.34	77.4	77.23	77.31	10400	6/12/2015 15:19
77.32	77.37	77.26	77.31	4300	6/12/2015 15:20
77.37	77.38	77.25	77.29	14923	6/12/2015 15:21
77.45	77.45	77.34	77.37	10900	6/12/2015 15:22
77.4	77.45	77.35	77.45	9800	6/12/2015 15:23
77.42	77.42	77.35	77.39	17853	6/12/2015 15:24
77.395	77.44	77.35	77.41	10424	6/12/2015 15:25
77.41	77.44	77.39	77.39	40398	6/12/2015 15:26
77.455	77.49	77.425	77.43	10612	6/12/2015 15:27
77.45	77.53	77.43	77.46	21894	6/12/2015 15:28
77.45	77.48	77.42	77.48	28074	6/12/2015 15:29
77.45	77.465	77.44	77.46	12900	6/12/2015 15:30
77.48	77.51	77.455	77.455	9500	6/12/2015 15:31
77.45	77.5	77.44	77.49	16490	6/12/2015 15:32
77.43	77.47	77.4	77.455	21348	6/12/2015 15:33
77.43	77.43	77.37	77.4	16103	6/12/2015 15:34
77.41	77.44	77.4	77.42	6500	6/12/2015 15:35
77.44	77.48	77.42	77.44	26096	6/12/2015 15:36
77.45	77.48	77.43	77.47	25851	6/12/2015 15:37
77.26	77.45	77.26	77.44	27186	6/12/2015 15:38
77.16	77.27	77.14	77.27	12317	6/12/2015 15:39
77.2325	77.25	77.11	77.15	11900	6/12/2015 15:40
77.31	77.32	77.245	77.25	26974	6/12/2015 15:41
77.326	77.36	77.295	77.31	9682	6/12/2015 15:42
77.33	77.365	77.32	77.32	8351	6/12/2015 15:43
77.34	77.43	77.34	77.37	12432	6/12/2015 15:44
77.25	77.38	77.21	77.35	8670	6/12/2015 15:45
77.3	77.3	77.2	77.24	16800	6/12/2015 15:46
77.21	77.32	77.21	77.31	3495	6/12/2015 15:47
77.185	77.26	77.17	77.235	55790	6/12/2015 15:48
77.3	77.3	77.185	77.19	40050	6/12/2015 15:49
77.06	77.28	77.035	77.28	18477	6/12/2015 15:50
77.12	77.12	77.06	77.07	20771	6/12/2015 15:51
77.18	77.19	77.11	77.11	2999	6/12/2015 15:52
77.195	77.2	77.125	77.13	21495	6/12/2015 15:53
77.25	77.27	77.1902	77.195	27217	6/12/2015 15:54
77.27	77.29	77.25	77.28	11650	6/12/2015 15:55
77.31	77.33	77.25	77.265	16727	6/12/2015 15:56
77.33	77.38	77.3	77.3	38262	6/12/2015 15:57
77.33	77.36	77.31	77.32	28821	6/12/2015 15:58
77.3	77.37	77.3	77.33	40392	6/12/2015 15:59
77.39	77.4	77.29	77.31	121592	6/12/2015 16:00