77.25	77.28	77.21	77.28	700	5/26/2015 9:31
77.34	77.35	77.22	77.28	17500	5/26/2015 9:32
77.51	77.51	77.35	77.41	600	5/26/2015 9:33
77.6975	77.6975	77.56	77.57	390	5/26/2015 9:34
77.62	77.72	77.62	77.69	1730	5/26/2015 9:35
77.48	77.71	77.48	77.705	6134	5/26/2015 9:36
77.44	77.48	77.43	77.48	2464	5/26/2015 9:37
77.46	77.5	77.38	77.43	11622	5/26/2015 9:38
77.52	77.52	77.42	77.502	4058	5/26/2015 9:39
77.4536	77.52	77.45	77.51	2550	5/26/2015 9:40
77.495	77.495	77.44	77.45	2000	5/26/2015 9:41
77.44	77.48	77.44	77.44	2800	5/26/2015 9:42
77.45	77.49	77.44	77.47	762	5/26/2015 9:43
77.45	77.5	77.45	77.49	835	5/26/2015 9:44
77.48	77.5	77.455	77.455	628	5/26/2015 9:45
77.5	77.56	77.5	77.52	600	5/26/2015 9:46
77.42	77.5	77.42	77.5	8971	5/26/2015 9:47
77.43	77.51	77.43	77.46	4550	5/26/2015 9:48
77.45	77.47	77.42	77.43	3174	5/26/2015 9:49
77.52	77.55	77.49	77.49	2700	5/26/2015 9:50
77.44	77.52	77.44	77.52	6234	5/26/2015 9:51
77.36	77.47	77.36	77.45	3300	5/26/2015 9:52
77.45	77.45	77.36	77.36	1600	5/26/2015 9:53
77.46	77.46	77.43	77.43	200	5/26/2015 9:54
77.44	77.47	77.44	77.45	4207	5/26/2015 9:55
77.46	77.49	77.44	77.44	1800	5/26/2015 9:56
77.54	77.54	77.44	77.46	3700	5/26/2015 9:57
77.49	77.56	77.49	77.52	5700	5/26/2015 9:58
77.46	77.46	77.45	77.45	1400	5/26/2015 9:59
77.51	77.51	77.47	77.47	1105	5/26/2015 10:00
77.5	77.53	77.49	77.49	2300	5/26/2015 10:01
77.5	77.53	77.49	77.52	5989	5/26/2015 10:02
77.48	77.505	77.48	77.5	4398	5/26/2015 10:03
77.47	77.49	77.42	77.48	7472	5/26/2015 10:04
77.49	77.49	77.46	77.46	4840	5/26/2015 10:05
77.51	77.51	77.46	77.48	8349	5/26/2015 10:06
77.5103	77.53	77.49	77.49	2842	5/26/2015 10:07
77.47	77.51	77.46	77.49	1650	5/26/2015 10:08
77.48	77.48	77.48	77.48	500	5/26/2015 10:09
77.46	77.5	77.46	77.47	3400	5/26/2015 10:10
77.44	77.46	77.44	77.46	2012	5/26/2015 10:11
77.44	77.455	77.43	77.455	7712	5/26/2015 10:12
77.51	77.52	77.44	77.45	2000	5/26/2015 10:13
77.49	77.51	77.49	77.51	1800	5/26/2015 10:14
77.48	77.51	77.48	77.49	2715	5/26/2015 10:15
77.5	77.5	77.45	77.49	3600	5/26/2015 10:16
77.49	77.5	77.48	77.49	1900	5/26/2015 10:17
77.5	77.5	77.48	77.48	700	5/26/2015 10:18
77.54	77.54	77.5	77.5	3536	5/26/2015 10:19
77.52	77.52	77.5	77.52	3530	5/26/2015 10:20
77.48	77.53	77.48	77.51	14800	5/26/2015 10:21
77.46	77.48	77.46	77.48	3917	5/26/2015 10:22
77.46	77.47	77.46	77.46	4811	5/26/2015 10:23
77.44	77.46	77.44	77.46	4547	5/26/2015 10:24
77.37	77.43	77.35	77.43	1700	5/26/2015 10:25
77.33	77.34	77.32	77.33	2300	5/26/2015 10:26
77.34	77.345	77.34	77.34	3684	5/26/2015 10:27
77.3	77.34	77.3	77.34	2773	5/26/2015 10:28
77.3	77.305	77.3	77.3	3604	5/26/2015 10:29
77.24	77.3	77.24	77.3	8440	5/26/2015 10:30
77.2	77.24	77.2	77.24	2500	5/26/2015 10:31
77.18	77.2	77.17	77.195	7234	5/26/2015 10:32
77.2	77.21	77.19	77.19	1768	5/26/2015 10:33
77.22	77.23	77.19	77.22	4900	5/26/2015 10:34
77.22	77.24	77.21	77.24	2400	5/26/2015 10:35
77.25	77.28	77.21	77.21	12213	5/26/2015 10:36
77.25	77.27	77.25	77.25	14531	5/26/2015 10:37
77.245	77.25	77.21	77.23	3956	5/26/2015 10:38
77.235	77.235	77.235	77.235	200	5/26/2015 10:39
77.23	77.25	77.23	77.23	2600	5/26/2015 10:40
77.25	77.26	77.24	77.24	2295	5/26/2015 10:41
77.22	77.23	77.22	77.23	1900	5/26/2015 10:42
77.2	77.22	77.2	77.22	2500	5/26/2015 10:43
77.205	77.205	77.2	77.2	800	5/26/2015 10:44
77.2	77.205	77.19	77.205	3139	5/26/2015 10:45
77.2	77.2	77.18	77.19	3014	5/26/2015 10:46
77.24	77.24	77.21	77.21	1100	5/26/2015 10:47
77.27	77.29	77.24	77.24	2100	5/26/2015 10:48
77.305	77.305	77.27	77.28	1700	5/26/2015 10:49
77.33	77.34	77.31	77.31	800	5/26/2015 10:50
77.31	77.34	77.31	77.33	3100	5/26/2015 10:51
77.11	77.32	77.11	77.32	34141	5/26/2015 10:52
77.101	77.12	77.1	77.12	2050	5/26/2015 10:53
77.17	77.17	77.11	77.12	2324	5/26/2015 10:54
77.12	77.165	77.12	77.16	4147	5/26/2015 10:55
77.135	77.1523	77.13	77.13	1846	5/26/2015 10:56
77.13	77.13	77.11	77.13	3676	5/26/2015 10:57
77.13	77.13	77.12	77.13	700	5/26/2015 10:58
77.14	77.14	77.13	77.13	2200	5/26/2015 10:59
77.18	77.18	77.1	77.15	8500	5/26/2015 11:00
77.2	77.2	77.18	77.18	1250	5/26/2015 11:01
77.21	77.22	77.2	77.2001	6000	5/26/2015 11:02
77.23	77.23	77.2	77.21	3700	5/26/2015 11:03
77.25	77.26	77.22	77.2293	2007	5/26/2015 11:04
77.25	77.26	77.24	77.26	3396	5/26/2015 11:05
77.28	77.28	77.24	77.24	2500	5/26/2015 11:06
77.29	77.29	77.2799	77.28	1815	5/26/2015 11:07
77.27	77.3	77.27	77.28	2700	5/26/2015 11:08
77.33	77.33	77.3	77.3	1554	5/26/2015 11:09
77.36	77.36	77.33	77.33	1118	5/26/2015 11:10
77.4051	77.4051	77.37	77.37	1178	5/26/2015 11:11
77.39	77.4	77.39	77.39	1500	5/26/2015 11:12
77.415	77.42	77.38	77.39	2921	5/26/2015 11:13
77.3935	77.42	77.39	77.42	3400	5/26/2015 11:14
77.38	77.39	77.36	77.39	2250	5/26/2015 11:15
77.35	77.38	77.35	77.37	4100	5/26/2015 11:16
77.35	77.38	77.35	77.35	3500	5/26/2015 11:17
77.36	77.37	77.36	77.37	700	5/26/2015 11:18
77.38	77.38	77.36	77.37	2000	5/26/2015 11:19
77.37	77.376	77.37	77.37	3340	5/26/2015 11:20
77.41	77.41	77.37	77.37	3332	5/26/2015 11:21
77.4	77.42	77.39	77.41	3000	5/26/2015 11:22
77.4	77.4	77.4	77.4	100	5/26/2015 11:23
77.42	77.435	77.4	77.4	2600	5/26/2015 11:24
77.42	77.43	77.42	77.42	1300	5/26/2015 11:25
77.42	77.42	77.42	77.42	300	5/26/2015 11:26
77.46	77.46	77.42	77.425	3174	5/26/2015 11:27
77.48	77.49	77.46	77.46	2044	5/26/2015 11:28
77.49	77.49	77.4601	77.4601	3425	5/26/2015 11:29
77.51	77.54	77.5	77.5	3500	5/26/2015 11:30
77.52	77.52	77.48	77.51	4600	5/26/2015 11:31
77.53	77.53	77.53	77.53	200	5/26/2015 11:32
77.55	77.55	77.53	77.53	4284	5/26/2015 11:33
77.55	77.55	77.54	77.55	2513	5/26/2015 11:34
77.55	77.56	77.55	77.55	1500	5/26/2015 11:35
77.57	77.58	77.55	77.55	2480	5/26/2015 11:36
77.61	77.61	77.57	77.57	1704	5/26/2015 11:37
77.51	77.615	77.51	77.61	4147	5/26/2015 11:38
77.5	77.51	77.5	77.51	1460	5/26/2015 11:39
77.51	77.515	77.51	77.51	2600	5/26/2015 11:40
77.48	77.53	77.48	77.51	4300	5/26/2015 11:41
77.49	77.5	77.48	77.48	1588	5/26/2015 11:42
77.49	77.495	77.49	77.495	2200	5/26/2015 11:43
77.52	77.53	77.49	77.49	3900	5/26/2015 11:44
77.52	77.52	77.52	77.52	600	5/26/2015 11:45
77.52	77.53	77.5	77.52	3731	5/26/2015 11:46
77.53	77.53	77.52	77.52	2801	5/26/2015 11:47
77.57	77.58	77.525	77.53	4500	5/26/2015 11:48
77.56	77.585	77.54	77.58	8100	5/26/2015 11:49
77.6045	77.61	77.56	77.56	2793	5/26/2015 11:50
77.56	77.6	77.55	77.6	3800	5/26/2015 11:51
77.595	77.62	77.5737	77.5737	4555	5/26/2015 11:52
77.56	77.59	77.56	77.59	2034	5/26/2015 11:53
77.57	77.57	77.57	77.57	1000	5/26/2015 11:54
77.53	77.57	77.53	77.57	1701	5/26/2015 11:55
77.51	77.53	77.51	77.53	2161	5/26/2015 11:56
77.5162	77.52	77.49	77.51	3525	5/26/2015 11:57
77.39	77.51	77.38	77.51	5043	5/26/2015 11:58
77.36	77.4	77.36	77.39	2407	5/26/2015 11:59
77.32	77.35	77.32	77.35	1900	5/26/2015 12:00
77.32	77.34	77.32	77.33	3100	5/26/2015 12:01
77.3	77.32	77.3	77.32	5150	5/26/2015 12:02
77.3	77.3055	77.3	77.3055	2028	5/26/2015 12:03
77.3	77.3	77.3	77.3	1500	5/26/2015 12:04
77.3	77.3	77.3	77.3	1100	5/26/2015 12:05
77.295	77.3	77.29	77.3	2750	5/26/2015 12:06
77.26	77.29	77.26	77.29	2900	5/26/2015 12:07
77.28	77.2851	77.27	77.27	2800	5/26/2015 12:08
77.31	77.31	77.28	77.28	5200	5/26/2015 12:09
77.3	77.31	77.3	77.31	4657	5/26/2015 12:10
77.26	77.31	77.25	77.28	9650	5/26/2015 12:11
77.25	77.27	77.25	77.25	3100	5/26/2015 12:12
77.28	77.28	77.25	77.25	1038	5/26/2015 12:13
77.285	77.285	77.28	77.28	900	5/26/2015 12:14
77.29	77.325	77.29	77.29	2900	5/26/2015 12:15
77.31	77.31	77.29	77.3	1514	5/26/2015 12:16
77.31	77.32	77.31	77.32	2200	5/26/2015 12:17
77.31	77.31	77.31	77.31	500	5/26/2015 12:18
77.315	77.315	77.3	77.3	500	5/26/2015 12:19
77.31	77.33	77.305	77.32	3251	5/26/2015 12:20
77.29	77.31	77.29	77.3	1699	5/26/2015 12:21
77.275	77.285	77.275	77.28	2401	5/26/2015 12:22
77.265	77.28	77.26	77.27	2200	5/26/2015 12:23
77.26	77.28	77.26	77.275	4000	5/26/2015 12:24
77.265	77.27	77.26	77.27	1155	5/26/2015 12:25
77.25	77.27	77.25	77.265	2700	5/26/2015 12:26
77.255	77.26	77.25	77.25	3700	5/26/2015 12:27
77.26	77.27	77.2549	77.2549	3251	5/26/2015 12:28
77.25	77.26	77.25	77.26	2200	5/26/2015 12:29
77.28	77.28	77.24	77.25	4825	5/26/2015 12:30
77.265	77.27	77.265	77.27	700	5/26/2015 12:31
77.255	77.26	77.25	77.26	2300	5/26/2015 12:32
77.25	77.255	77.25	77.25	3500	5/26/2015 12:33
77.26	77.26	77.25	77.25	2812	5/26/2015 12:34
77.2601	77.2601	77.25	77.26	1721	5/26/2015 12:35
77.25	77.265	77.25	77.26	1748	5/26/2015 12:36
77.22	77.25	77.22	77.25	3105	5/26/2015 12:37
77.21	77.215	77.21	77.215	200	5/26/2015 12:38
77.215	77.25	77.215	77.22	4987	5/26/2015 12:39
77.28	77.28	77.24	77.24	8240	5/26/2015 12:40
77.27	77.28	77.27	77.28	1100	5/26/2015 12:41
77.27	77.275	77.27	77.27	300	5/26/2015 12:42
77.34	77.34	77.275	77.275	5186	5/26/2015 12:43
77.311	77.345	77.31	77.3427	2850	5/26/2015 12:44
77.28	77.315	77.28	77.31	1000	5/26/2015 12:46
77.285	77.285	77.28	77.28	800	5/26/2015 12:47
77.285	77.29	77.28	77.29	2387	5/26/2015 12:48
77.31	77.31	77.285	77.29	1600	5/26/2015 12:49
77.3149	77.3199	77.31	77.3199	1140	5/26/2015 12:50
77.31	77.335	77.31	77.315	4800	5/26/2015 12:51
77.29	77.305	77.28	77.3	1500	5/26/2015 12:52
77.3	77.32	77.3	77.3	1762	5/26/2015 12:53
77.28	77.28	77.27	77.28	1100	5/26/2015 12:54
77.28	77.28	77.26	77.27	1002	5/26/2015 12:55
77.24	77.295	77.24	77.28	4200	5/26/2015 12:56
77.24	77.26	77.23	77.23	2256	5/26/2015 12:57
77.26	77.26	77.25	77.25	500	5/26/2015 12:58
77.25	77.27	77.25	77.26	1893	5/26/2015 12:59
77.28	77.29	77.27	77.27	2200	5/26/2015 13:00
77.28	77.29	77.27	77.29	1600	5/26/2015 13:01
77.25	77.28	77.25	77.28	1881	5/26/2015 13:02
77.255	77.28	77.255	77.26	1747	5/26/2015 13:03
77.255	77.27	77.255	77.26	800	5/26/2015 13:04
77.24	77.26	77.24	77.255	3627	5/26/2015 13:05
77.21	77.25	77.21	77.24	3400	5/26/2015 13:06
77.2	77.21	77.2	77.205	800	5/26/2015 13:07
77.21	77.215	77.21	77.21	800	5/26/2015 13:08
77.22	77.225	77.18	77.21	5527	5/26/2015 13:09
77.22	77.22	77.21	77.22	2925	5/26/2015 13:10
77.21	77.22	77.21	77.22	400	5/26/2015 13:11
77.21	77.22	77.2	77.22	2994	5/26/2015 13:12
77.25	77.25	77.22	77.23	2679	5/26/2015 13:13
77.28	77.28	77.25	77.25	1883	5/26/2015 13:14
77.27	77.31	77.27	77.31	3912	5/26/2015 13:15
77.265	77.2738	77.25	77.2738	3536	5/26/2015 13:16
77.215	77.268	77.21	77.268	4100	5/26/2015 13:17
77.21	77.22	77.2	77.215	5151	5/26/2015 13:18
77.26	77.265	77.22	77.22	4100	5/26/2015 13:19
77.22	77.26	77.21	77.26	2900	5/26/2015 13:20
77.2056	77.23	77.2056	77.215	2655	5/26/2015 13:21
77.254	77.254	77.21	77.22	3186	5/26/2015 13:22
77.24	77.255	77.24	77.255	2000	5/26/2015 13:23
77.23	77.2391	77.23	77.2391	1441	5/26/2015 13:24
77.25	77.25	77.23	77.2399	4281	5/26/2015 13:25
77.305	77.33	77.26	77.26	4618	5/26/2015 13:26
77.28	77.295	77.27	77.29	2600	5/26/2015 13:27
77.29	77.29	77.28	77.28	700	5/26/2015 13:28
77.3	77.3	77.3	77.3	940	5/26/2015 13:29
77.28	77.31	77.28	77.3	11457	5/26/2015 13:30
77.24	77.31	77.24	77.28	13926	5/26/2015 13:31
77.25	77.25	77.24	77.24	400	5/26/2015 13:32
77.24	77.26	77.24	77.25	4542	5/26/2015 13:33
77.19	77.24	77.18	77.24	1660	5/26/2015 13:34
77.16	77.19	77.16	77.19	300	5/26/2015 13:35
77.21	77.21	77.17	77.17	4096	5/26/2015 13:36
77.16	77.22	77.16	77.21	3472	5/26/2015 13:37
77.1775	77.2	77.17	77.17	3606	5/26/2015 13:38
77.19	77.19	77.19	77.19	100	5/26/2015 13:39
77.17	77.18	77.17	77.18	900	5/26/2015 13:40
77.18	77.19	77.18	77.18	2900	5/26/2015 13:41
77.2025	77.215	77.19	77.19	3700	5/26/2015 13:42
77.15	77.2	77.14	77.2	3336	5/26/2015 13:43
77.12	77.16	77.12	77.15	3200	5/26/2015 13:44
77.11	77.1299	77.071	77.075	4872	5/26/2015 13:45
77.11	77.11	77.09	77.11	1451	5/26/2015 13:46
77.13	77.16	77.11	77.11	6613	5/26/2015 13:47
77.11	77.12	77.1	77.12	3000	5/26/2015 13:48
77.1601	77.1601	77.105	77.105	2600	5/26/2015 13:49
77.16	77.17	77.16	77.17	1623	5/26/2015 13:50
77.155	77.16	77.15	77.16	2780	5/26/2015 13:51
77.19	77.19	77.16	77.16	6100	5/26/2015 13:52
77.21	77.21	77.2	77.2	500	5/26/2015 13:53
77.24	77.24	77.2099	77.21	1660	5/26/2015 13:54
77.22	77.24	77.22	77.24	3600	5/26/2015 13:55
77.21	77.21	77.21	77.21	300	5/26/2015 13:56
77.205	77.2125	77.19	77.2044	4207	5/26/2015 13:57
77.185	77.205	77.18	77.205	1800	5/26/2015 13:58
77.21	77.22	77.15	77.18	3300	5/26/2015 13:59
77.2	77.2	77.2	77.2	300	5/26/2015 14:00
77.22	77.22	77.21	77.22	600	5/26/2015 14:01
77.22	77.22	77.2	77.2101	4187	5/26/2015 14:02
77.22	77.25	77.22	77.22	3500	5/26/2015 14:03
77.21	77.23	77.21	77.23	1100	5/26/2015 14:04
77.21	77.21	77.2	77.2	1300	5/26/2015 14:05
77.25	77.255	77.22	77.22	2700	5/26/2015 14:06
77.26	77.265	77.25	77.25	4900	5/26/2015 14:07
77.275	77.28	77.25	77.26	2219	5/26/2015 14:08
77.27	77.27	77.27	77.27	300	5/26/2015 14:09
77.2761	77.2761	77.26	77.27	1640	5/26/2015 14:10
77.24	77.275	77.23	77.27	4688	5/26/2015 14:11
77.255	77.26	77.22	77.23	3136	5/26/2015 14:12
77.26	77.26	77.255	77.255	600	5/26/2015 14:13
77.21	77.255	77.21	77.25	3379	5/26/2015 14:14
77.2	77.2525	77.2	77.22	3965	5/26/2015 14:15
77.24	77.24	77.19	77.19	1638	5/26/2015 14:16
77.28	77.29	77.26	77.26	5250	5/26/2015 14:17
77.276	77.29	77.276	77.29	2494	5/26/2015 14:18
77.3	77.3	77.29	77.29	1100	5/26/2015 14:19
77.28	77.305	77.28	77.3	2700	5/26/2015 14:20
77.29	77.29	77.28	77.28	823	5/26/2015 14:21
77.28	77.3	77.27	77.29	4342	5/26/2015 14:22
77.285	77.285	77.28	77.28	600	5/26/2015 14:23
77.285	77.285	77.285	77.285	300	5/26/2015 14:24
77.25	77.2899	77.25	77.285	6048	5/26/2015 14:25
77.27	77.2825	77.255	77.26	3250	5/26/2015 14:26
77.29	77.29	77.28	77.28	3783	5/26/2015 14:27
77.22	77.2999	77.22	77.2925	4657	5/26/2015 14:28
77.23	77.24	77.23	77.23	1557	5/26/2015 14:29
77.23	77.24	77.23	77.23	2034	5/26/2015 14:30
77.2601	77.2601	77.23	77.24	3140	5/26/2015 14:31
77.23	77.26	77.23	77.26	1500	5/26/2015 14:32
77.24	77.245	77.23	77.23	3146	5/26/2015 14:33
77.23	77.25	77.22	77.2425	13197	5/26/2015 14:34
77.235	77.26	77.23	77.23	6065	5/26/2015 14:35
77.23	77.235	77.23	77.23	1800	5/26/2015 14:36
77.22	77.23	77.22	77.23	4582	5/26/2015 14:37
77.18	77.2273	77.18	77.2273	4715	5/26/2015 14:38
77.18	77.185	77.1701	77.1701	1000	5/26/2015 14:39
77.15	77.18	77.15	77.18	5703	5/26/2015 14:40
77.15	77.17	77.15	77.15	4100	5/26/2015 14:41
77.1325	77.16	77.12	77.15	5500	5/26/2015 14:42
77.08	77.12	77.08	77.12	1900	5/26/2015 14:43
77.085	77.09	77.085	77.09	1000	5/26/2015 14:44
77.09	77.095	77.0801	77.0801	2925	5/26/2015 14:45
77.105	77.105	77.1	77.1	1100	5/26/2015 14:46
77.03	77.1094	77.03	77.1094	6025	5/26/2015 14:47
77.05	77.05	77.04	77.04	2200	5/26/2015 14:48
77.01	77.05	77.01	77.05	4308	5/26/2015 14:49
76.98	77.01	76.97	77.01	4146	5/26/2015 14:50
76.94	76.985	76.94	76.98	3500	5/26/2015 14:51
76.85	76.93	76.84	76.93	12604	5/26/2015 14:52
76.905	76.905	76.86	76.86	2000	5/26/2015 14:53
76.9	76.905	76.9	76.905	1031	5/26/2015 14:54
76.93	76.93	76.91	76.91	2287	5/26/2015 14:55
76.94	76.94	76.92	76.92	1500	5/26/2015 14:56
76.95	76.955	76.94	76.94	5048	5/26/2015 14:57
76.97	76.97	76.96	76.97	600	5/26/2015 14:59
76.98	76.99	76.96	76.97	4731	5/26/2015 15:00
76.97	76.985	76.96	76.98	4200	5/26/2015 15:01
77.01	77.01	76.96	76.9607	8855	5/26/2015 15:02
77.02	77.025	77.005	77.005	3674	5/26/2015 15:03
77.1	77.12	77.02	77.03	6579	5/26/2015 15:04
77.1068	77.11	77.1	77.105	560	5/26/2015 15:05
77.08	77.11	77.08	77.11	3300	5/26/2015 15:06
77.08	77.095	77.08	77.08	1000	5/26/2015 15:07
77.11	77.11	77.08	77.085	3246	5/26/2015 15:08
77.105	77.105	77.09	77.1	2844	5/26/2015 15:09
77.12	77.12	77.1	77.1	2500	5/26/2015 15:10
77.1	77.12	77.1	77.12	4317	5/26/2015 15:11
77.05	77.1056	77.05	77.1	15429	5/26/2015 15:12
77.12	77.12	77.05	77.05	9500	5/26/2015 15:13
77.1	77.115	77.08	77.11	5258	5/26/2015 15:14
77.11	77.1199	77.11	77.1199	527	5/26/2015 15:15
77.16	77.16	77.11	77.11	6400	5/26/2015 15:16
77.1599	77.165	77.13	77.14	5200	5/26/2015 15:17
77.1554	77.1554	77.13	77.15	6550	5/26/2015 15:18
77.15	77.1799	77.15	77.15	2692	5/26/2015 15:19
77.11	77.15	77.11	77.15	5554	5/26/2015 15:20
77.12	77.12	77.1	77.1	1604	5/26/2015 15:21
77.095	77.125	77.09	77.1201	2900	5/26/2015 15:22
77.11	77.11	77.08	77.09	7204	5/26/2015 15:23
77.11	77.12	77.1	77.11	6299	5/26/2015 15:24
77.1	77.11	77.08	77.11	5410	5/26/2015 15:25
77.15	77.15	77.1	77.1	2800	5/26/2015 15:26
77.12	77.155	77.12	77.15	5423	5/26/2015 15:27
77.1	77.12	77.1	77.11	2422	5/26/2015 15:28
77.13	77.13	77.11	77.125	4172	5/26/2015 15:29
77.15	77.15	77.1101	77.14	4563	5/26/2015 15:30
77.13	77.16	77.1257	77.16	3167	5/26/2015 15:31
77.11	77.125	77.11	77.12	4338	5/26/2015 15:32
77.125	77.135	77.1	77.105	4719	5/26/2015 15:33
77.12	77.135	77.12	77.13	8603	5/26/2015 15:34
77.18	77.19	77.12	77.125	7654	5/26/2015 15:35
77.195	77.2	77.17	77.18	4156	5/26/2015 15:36
77.19	77.19	77.12	77.19	17541	5/26/2015 15:37
77.2138	77.215	77.18	77.19	3999	5/26/2015 15:38
77.18	77.21	77.18	77.21	5053	5/26/2015 15:39
77.18	77.19	77.17	77.17	1500	5/26/2015 15:40
77.19	77.2	77.17	77.18	6088	5/26/2015 15:41
77.25	77.27	77.2	77.2	10300	5/26/2015 15:42
77.2796	77.2796	77.23	77.23	5275	5/26/2015 15:43
77.25	77.27	77.25	77.27	13898	5/26/2015 15:44
77.24	77.26	77.21	77.255	12507	5/26/2015 15:45
77.18	77.21	77.18	77.21	5734	5/26/2015 15:46
77.2	77.21	77.17	77.17	6700	5/26/2015 15:47
77.23	77.23	77.2	77.21	8261	5/26/2015 15:48
77.25	77.28	77.23	77.23	5900	5/26/2015 15:49
77.26	77.29	77.26	77.26	7010	5/26/2015 15:50
77.2401	77.28	77.2401	77.26	12541	5/26/2015 15:51
77.22	77.25	77.22	77.24	6600	5/26/2015 15:52
77.2	77.23	77.2	77.22	5974	5/26/2015 15:53
77.21	77.21	77.2	77.2	5682	5/26/2015 15:54
77.25	77.26	77.2	77.205	17661	5/26/2015 15:55
77.19	77.24	77.19	77.24	11095	5/26/2015 15:56
77.18	77.2	77.18	77.2	5873	5/26/2015 15:57
77.21	77.21	77.18	77.185	22737	5/26/2015 15:58
77.22	77.23	77.18	77.2	20519	5/26/2015 15:59
77.19	77.25	77.17	77.23	48881	5/26/2015 16:00
77.16	77.17	76.98	76.98	11608	5/27/2015 9:31
77.15	77.16	76.96	76.97	2796	5/27/2015 9:32
77.025	77.15	76.91	77.15	2600	5/27/2015 9:33
76.85	76.96	76.67	76.96	2350	5/27/2015 9:34
76.85	76.85	76.84	76.84	938	5/27/2015 9:35
76.685	76.84	76.64	76.7	500	5/27/2015 9:36
76.76	76.76	76.67	76.76	900	5/27/2015 9:37
76.42	76.67	76.42	76.67	3153	5/27/2015 9:38
76.33	76.42	76.33	76.37	2633	5/27/2015 9:39
76.3	76.3	76.3	76.3	300	5/27/2015 9:40
76.51	76.51	76.31	76.31	3920	5/27/2015 9:41
76.55	76.55	76.51	76.51	900	5/27/2015 9:42
76.33	76.52	76.33	76.51	3100	5/27/2015 9:43
76.36	76.38	76.33	76.33	1740	5/27/2015 9:44
76.4	76.47	76.31	76.34	3511	5/27/2015 9:45
76.4114	76.4114	76.37	76.38	461	5/27/2015 9:46
76.3886	76.3886	76.3886	76.3886	208	5/27/2015 9:47
76.43	76.43	76.33	76.3701	3156	5/27/2015 9:48
76.37	76.39	76.37	76.39	600	5/27/2015 9:49
76.45	76.45	76.33	76.3686	3019	5/27/2015 9:50
76.64	76.64	76.45	76.45	1538	5/27/2015 9:51
76.59	76.65	76.55	76.64	1751	5/27/2015 9:52
76.56	76.62	76.55	76.62	2058	5/27/2015 9:53
76.71	76.75	76.59	76.59	2400	5/27/2015 9:54
76.855	76.855	76.7681	76.77	3100	5/27/2015 9:55
76.93	76.94	76.85	76.86	1200	5/27/2015 9:56
76.875	76.94	76.86	76.93	4015	5/27/2015 9:57
76.8	76.87	76.74	76.83	8647	5/27/2015 9:58
76.795	76.795	76.795	76.795	100	5/27/2015 9:59
76.75	76.76	76.73	76.75	1300	5/27/2015 10:00
76.79	76.79	76.66	76.76	7009	5/27/2015 10:01
76.81	76.81	76.75	76.77	1100	5/27/2015 10:02
76.795	76.83	76.79	76.79	2600	5/27/2015 10:03
76.78	76.8	76.78	76.79	1800	5/27/2015 10:04
76.75	76.77	76.74	76.77	2800	5/27/2015 10:05
76.75	76.75	76.73	76.75	2600	5/27/2015 10:06
76.775	76.79	76.75	76.75	2200	5/27/2015 10:07
76.77	76.77	76.73	76.76	3000	5/27/2015 10:08
76.73	76.76	76.73	76.76	6698	5/27/2015 10:09
76.765	76.77	76.73	76.73	1210	5/27/2015 10:10
76.65	76.76	76.65	76.76	1320	5/27/2015 10:11
76.61	76.66	76.61	76.65	1435	5/27/2015 10:12
76.67	76.67	76.61	76.61	3400	5/27/2015 10:13
76.62	76.66	76.62	76.66	1200	5/27/2015 10:14
76.54	76.6	76.52	76.6	3308	5/27/2015 10:15
76.58	76.58	76.5499	76.5499	1500	5/27/2015 10:16
76.5	76.58	76.5	76.58	2400	5/27/2015 10:17
76.48	76.49	76.45	76.48	3400	5/27/2015 10:18
76.46	76.49	76.46	76.48	2472	5/27/2015 10:19
76.47	76.49	76.46	76.48	1000	5/27/2015 10:20
76.51	76.51	76.46	76.46	2888	5/27/2015 10:21
76.53	76.54	76.49	76.49	1160	5/27/2015 10:22
76.49	76.55	76.49	76.535	2569	5/27/2015 10:23
76.5	76.5	76.485	76.49	700	5/27/2015 10:24
76.39	76.4947	76.39	76.4947	1911	5/27/2015 10:25
76.4	76.41	76.39	76.39	1200	5/27/2015 10:26
76.4057	76.41	76.395	76.395	895	5/27/2015 10:27
76.3	76.38	76.3	76.38	1516	5/27/2015 10:28
76.375	76.375	76.31	76.31	3697	5/27/2015 10:29
76.37	76.39	76.35	76.35	1800	5/27/2015 10:31
76.2301	76.34	76.2301	76.33	1809	5/27/2015 10:32
76.27	76.28	76.23	76.23	1800	5/27/2015 10:33
76.26	76.27	76.26	76.26	500	5/27/2015 10:34
76.15	76.22	76.15	76.22	2100	5/27/2015 10:35
76.16	76.17	76.14	76.14	2300	5/27/2015 10:36
76.1499	76.1499	76.13	76.13	535	5/27/2015 10:37
76.18	76.1829	76.15	76.15	2918	5/27/2015 10:38
76.26	76.27	76.18	76.18	2795	5/27/2015 10:39
76.2	76.24	76.2	76.24	1600	5/27/2015 10:40
76.2	76.21	76.2	76.21	600	5/27/2015 10:41
76.15	76.19	76.15	76.19	570	5/27/2015 10:42
76.24	76.28	76.14	76.14	8500	5/27/2015 10:43
76.25	76.26	76.24	76.24	1114	5/27/2015 10:44
76.3	76.3	76.25	76.26	1707	5/27/2015 10:45
76.32	76.32	76.31	76.31	400	5/27/2015 10:46
76.26	76.34	76.26	76.34	1493	5/27/2015 10:47
76.25	76.25	76.22	76.25	1000	5/27/2015 10:48
76.205	76.22	76.205	76.22	200	5/27/2015 10:49
76.17	76.2	76.17	76.2	2400	5/27/2015 10:50
76.115	76.1503	76.115	76.15	2033	5/27/2015 10:51
76.11	76.13	76.1	76.12	9012	5/27/2015 10:52
76.15	76.17	76.09	76.1	4763	5/27/2015 10:53
76.18	76.18	76.12	76.1201	2411	5/27/2015 10:54
76.14	76.22	76.14	76.22	1607	5/27/2015 10:55
76.3	76.31	76.14	76.14	4040	5/27/2015 10:56
76.25	76.3	76.23	76.3	7605	5/27/2015 10:57
76.22	76.25	76.22	76.25	1191	5/27/2015 10:58
76.24	76.24	76.22	76.22	200	5/27/2015 10:59
76.22	76.22	76.18	76.22	3200	5/27/2015 11:00
76.24	76.27	76.2	76.2	15300	5/27/2015 11:01
76.24	76.26	76.23	76.25	1700	5/27/2015 11:02
76.245	76.2599	76.245	76.2599	306	5/27/2015 11:04
76.25	76.26	76.2	76.23	5341	5/27/2015 11:05
76.3	76.3	76.24	76.24	4348	5/27/2015 11:06
76.25	76.33	76.25	76.33	3200	5/27/2015 11:07
76.29	76.29	76.265	76.28	1000	5/27/2015 11:09
76.25	76.29	76.25	76.29	500	5/27/2015 11:10
76.2001	76.25	76.195	76.25	10430	5/27/2015 11:11
76.22	76.25	76.18	76.2	8076	5/27/2015 11:12
76.1568	76.22	76.14	76.21	2969	5/27/2015 11:13
76.15	76.16	76.15	76.16	700	5/27/2015 11:14
76.22	76.22	76.11	76.16	6220	5/27/2015 11:15
76.24	76.24	76.2	76.22	6464	5/27/2015 11:16
76.25	76.25	76.25	76.25	100	5/27/2015 11:17
76.24	76.24	76.24	76.24	100	5/27/2015 11:18
76.21	76.21	76.21	76.21	200	5/27/2015 11:19
76.24	76.24	76.24	76.24	100	5/27/2015 11:20
76.16	76.21	76.16	76.21	1200	5/27/2015 11:21
76.14	76.15	76.13	76.14	2009	5/27/2015 11:22
76.15	76.155	76.1189	76.14	3699	5/27/2015 11:23
76.15	76.15	76.15	76.15	100	5/27/2015 11:24
76.16	76.17	76.1599	76.1599	1587	5/27/2015 11:25
76.18	76.18	76.18	76.18	300	5/27/2015 11:26
76.15	76.1698	76.15	76.1698	854	5/27/2015 11:27
76.1699	76.1699	76.15	76.15	2224	5/27/2015 11:28
76.16	76.16	76.15	76.16	1100	5/27/2015 11:29
76.18	76.19	76.17	76.17	2400	5/27/2015 11:30
76.1725	76.2	76.17	76.19	2700	5/27/2015 11:31
76.19	76.2	76.18	76.18	1500	5/27/2015 11:32
76.16	76.2	76.16	76.19	1600	5/27/2015 11:33
76.11	76.16	76.11	76.16	2126	5/27/2015 11:34
76.21	76.22	76.12	76.12	7637	5/27/2015 11:35
76.3	76.31	76.18	76.18	6700	5/27/2015 11:36
76.2501	76.3	76.25	76.3	4630	5/27/2015 11:37
76.295	76.3	76.28	76.28	1500	5/27/2015 11:38
76.29	76.31	76.28	76.28	2261	5/27/2015 11:39
76.32	76.32	76.31	76.31	400	5/27/2015 11:40
76.36	76.36	76.33	76.33	1000	5/27/2015 11:41
76.38	76.38	76.36	76.36	800	5/27/2015 11:42
76.4	76.42	76.38	76.39	2840	5/27/2015 11:43
76.4	76.4	76.3721	76.3721	825	5/27/2015 11:44
76.39	76.39	76.39	76.39	200	5/27/2015 11:45
76.39	76.4	76.3805	76.3805	500	5/27/2015 11:46
76.36	76.4	76.36	76.395	3300	5/27/2015 11:47
76.36	76.36	76.36	76.36	100	5/27/2015 11:48
76.35	76.37	76.35	76.37	719	5/27/2015 11:49
76.3197	76.34	76.3134	76.34	1968	5/27/2015 11:50
76.41	76.41	76.315	76.315	4631	5/27/2015 11:51
76.36	76.395	76.36	76.38	1000	5/27/2015 11:52
76.358	76.36	76.35	76.36	708	5/27/2015 11:53
76.3603	76.3603	76.3603	76.3603	305	5/27/2015 11:54
76.38	76.38	76.365	76.37	1200	5/27/2015 11:56
76.41	76.41	76.35	76.37	3900	5/27/2015 11:57
76.395	76.395	76.395	76.395	200	5/27/2015 11:58
76.33	76.3701	76.33	76.3701	1400	5/27/2015 11:59
76.34	76.34	76.31	76.32	1000	5/27/2015 12:00
76.34	76.35	76.34	76.34	700	5/27/2015 12:01
76.33	76.345	76.33	76.345	600	5/27/2015 12:02
76.38	76.38	76.32	76.34	5910	5/27/2015 12:03
76.37	76.38	76.37	76.38	2900	5/27/2015 12:04
76.36	76.36	76.36	76.36	200	5/27/2015 12:05
76.38	76.38	76.36	76.38	900	5/27/2015 12:06
76.38	76.38	76.36	76.37	2200	5/27/2015 12:07
76.38	76.38	76.375	76.375	500	5/27/2015 12:08
76.3832	76.3832	76.38	76.38	300	5/27/2015 12:09
76.38	76.38	76.38	76.38	200	5/27/2015 12:10
76.3636	76.37	76.3636	76.37	500	5/27/2015 12:11
76.36	76.36	76.36	76.36	200	5/27/2015 12:12
76.3244	76.36	76.3244	76.36	2012	5/27/2015 12:13
76.34	76.34	76.34	76.34	700	5/27/2015 12:14
76.35	76.35	76.33	76.335	600	5/27/2015 12:15
76.35	76.35	76.33	76.33	1400	5/27/2015 12:16
76.35	76.3602	76.35	76.36	468	5/27/2015 12:17
76.36	76.36	76.34	76.34	1400	5/27/2015 12:18
76.39	76.39	76.37	76.37	1100	5/27/2015 12:19
76.39	76.395	76.39	76.39	500	5/27/2015 12:21
76.3936	76.3936	76.38	76.38	700	5/27/2015 12:22
76.391	76.391	76.38	76.38	1500	5/27/2015 12:23
76.36	76.39	76.36	76.39	1100	5/27/2015 12:24
76.37	76.37	76.365	76.37	500	5/27/2015 12:25
76.37	76.37	76.36	76.37	700	5/27/2015 12:26
76.375	76.375	76.37	76.37	300	5/27/2015 12:27
76.39	76.39	76.37	76.37	1793	5/27/2015 12:28
76.39	76.39	76.37	76.38	400	5/27/2015 12:29
76.38	76.385	76.38	76.385	200	5/27/2015 12:30
76.346	76.37	76.34	76.36	2277	5/27/2015 12:31
76.355	76.355	76.35	76.35	600	5/27/2015 12:32
76.355	76.355	76.355	76.355	100	5/27/2015 12:33
76.34	76.355	76.34	76.35	2700	5/27/2015 12:34
76.33	76.33	76.33	76.33	300	5/27/2015 12:35
76.34	76.34	76.33	76.33	800	5/27/2015 12:36
76.34	76.34	76.33	76.33	500	5/27/2015 12:38
76.35	76.37	76.34	76.34	7112	5/27/2015 12:39
76.35	76.38	76.35	76.35	11067	5/27/2015 12:40
76.36	76.36	76.32	76.36	4500	5/27/2015 12:41
76.34	76.37	76.34	76.37	6183	5/27/2015 12:42
76.35	76.37	76.35	76.35	1400	5/27/2015 12:43
76.31	76.35	76.31	76.35	2000	5/27/2015 12:44
76.31	76.34	76.31	76.3334	3979	5/27/2015 12:45
76.33	76.33	76.31	76.33	300	5/27/2015 12:46
76.3	76.3101	76.3	76.3101	2044	5/27/2015 12:47
76.35	76.35	76.3098	76.3098	3900	5/27/2015 12:48
76.34	76.34	76.34	76.34	200	5/27/2015 12:49
76.33	76.33	76.33	76.33	200	5/27/2015 12:50
76.31	76.31	76.31	76.31	100	5/27/2015 12:51
76.31	76.33	76.31	76.3101	430	5/27/2015 12:52
76.36	76.36	76.31	76.31	3354	5/27/2015 12:53
76.36	76.36	76.36	76.36	300	5/27/2015 12:54
76.36	76.36	76.36	76.36	920	5/27/2015 12:55
76.33	76.34	76.33	76.34	400	5/27/2015 12:56
76.32	76.32	76.32	76.32	100	5/27/2015 12:57
76.31	76.33	76.31	76.33	1999	5/27/2015 12:58
76.33	76.33	76.315	76.315	2563	5/27/2015 12:59
76.35	76.35	76.34	76.35	1500	5/27/2015 13:00
76.375	76.38	76.3368	76.3368	6508	5/27/2015 13:01
76.39	76.4	76.38	76.38	4000	5/27/2015 13:02
76.39	76.42	76.39	76.4	2300	5/27/2015 13:03
76.38	76.4	76.38	76.4	1130	5/27/2015 13:04
76.38	76.38	76.38	76.38	100	5/27/2015 13:05
76.41	76.41	76.41	76.41	300	5/27/2015 13:06
76.43	76.43	76.43	76.43	200	5/27/2015 13:08
76.39	76.41	76.365	76.4	5100	5/27/2015 13:10
76.4199	76.4199	76.4	76.4	550	5/27/2015 13:11
76.4201	76.4201	76.405	76.42	830	5/27/2015 13:12
76.42	76.42	76.42	76.42	100	5/27/2015 13:13
76.41	76.45	76.4	76.45	1700	5/27/2015 13:15
76.4	76.41	76.38	76.4	2900	5/27/2015 13:16
76.37	76.395	76.37	76.395	2600	5/27/2015 13:17
76.42	76.43	76.38	76.39	7782	5/27/2015 13:18
76.45	76.46	76.44	76.44	5686	5/27/2015 13:19
76.53	76.54	76.45	76.45	20792	5/27/2015 13:20
76.54	76.54	76.53	76.53	300	5/27/2015 13:21
76.55	76.55	76.53	76.53	1652	5/27/2015 13:22
76.57	76.57	76.5601	76.5601	750	5/27/2015 13:23
76.54	76.56	76.54	76.56	1500	5/27/2015 13:24
76.56	76.57	76.55	76.55	900	5/27/2015 13:25
76.55	76.55	76.55	76.55	500	5/27/2015 13:26
76.545	76.545	76.545	76.545	200	5/27/2015 13:27
76.57	76.57	76.55	76.55	1047	5/27/2015 13:28
76.57	76.58	76.56	76.57	1019	5/27/2015 13:29
76.56	76.56	76.545	76.56	2572	5/27/2015 13:30
76.61	76.61	76.56	76.56	4700	5/27/2015 13:31
76.61	76.61	76.6	76.6	400	5/27/2015 13:32
76.605	76.605	76.6	76.6	300	5/27/2015 13:33
76.6	76.605	76.59	76.605	1130	5/27/2015 13:34
76.55	76.6	76.55	76.6	1810	5/27/2015 13:35
76.54	76.55	76.54	76.55	809	5/27/2015 13:36
76.53	76.545	76.51	76.535	4280	5/27/2015 13:37
76.58	76.58	76.53	76.53	3817	5/27/2015 13:38
76.64	76.64	76.57	76.57	4300	5/27/2015 13:39
76.61	76.64	76.61	76.64	1300	5/27/2015 13:40
76.69	76.72	76.61	76.63	8470	5/27/2015 13:41
76.695	76.695	76.68	76.68	300	5/27/2015 13:42
76.61	76.66	76.61	76.66	3000	5/27/2015 13:43
76.66	76.66	76.62	76.62	1600	5/27/2015 13:44
76.68	76.7	76.67	76.69	3200	5/27/2015 13:45
76.6967	76.6999	76.6701	76.6999	1034	5/27/2015 13:46
76.68	76.68	76.67	76.67	745	5/27/2015 13:47
76.65	76.665	76.64	76.66	3919	5/27/2015 13:48
76.66	76.67	76.6401	76.66	2950	5/27/2015 13:49
76.68	76.68	76.66	76.68	1300	5/27/2015 13:50
76.68	76.68	76.68	76.68	100	5/27/2015 13:51
76.66	76.69	76.66	76.69	2704	5/27/2015 13:52
76.665	76.68	76.66	76.68	700	5/27/2015 13:53
76.66	76.66	76.66	76.66	100	5/27/2015 13:54
76.62	76.67	76.62	76.67	1700	5/27/2015 13:55
76.62	76.62	76.62	76.62	100	5/27/2015 13:56
76.64	76.64	76.62	76.63	1200	5/27/2015 13:57
76.63	76.64	76.63	76.64	200	5/27/2015 13:58
76.6201	76.64	76.615	76.63	5100	5/27/2015 13:59
76.66	76.66	76.62	76.62	2429	5/27/2015 14:00
76.67	76.6703	76.66	76.66	515	5/27/2015 14:01
76.69	76.69	76.68	76.68	400	5/27/2015 14:02
76.7	76.71	76.69	76.69	1900	5/27/2015 14:03
76.73	76.73	76.68	76.69	2200	5/27/2015 14:04
76.7249	76.74	76.72	76.73	4572	5/27/2015 14:05
76.69	76.75	76.69	76.72	8553	5/27/2015 14:06
76.73	76.73	76.71	76.71	200	5/27/2015 14:07
76.74	76.75	76.71	76.71	3024	5/27/2015 14:08
76.7401	76.77	76.73	76.73	1065	5/27/2015 14:09
76.78	76.78	76.74	76.74	6468	5/27/2015 14:10
76.765	76.78	76.765	76.78	1500	5/27/2015 14:11
76.8	76.8	76.77	76.78	600	5/27/2015 14:12
76.8	76.8	76.771	76.78	1000	5/27/2015 14:13
76.8	76.8	76.78	76.78	1067	5/27/2015 14:14
76.81	76.82	76.8	76.8	5825	5/27/2015 14:15
76.81	76.83	76.8	76.81	3700	5/27/2015 14:16
76.83	76.83	76.81	76.81	1400	5/27/2015 14:17
76.81	76.82	76.81	76.82	1310	5/27/2015 14:18
76.79	76.81	76.78	76.81	1748	5/27/2015 14:19
76.82	76.83	76.79	76.79	2505	5/27/2015 14:20
76.83	76.83	76.81	76.81	400	5/27/2015 14:21
76.81	76.83	76.81	76.81	1210	5/27/2015 14:22
76.79	76.81	76.79	76.8	800	5/27/2015 14:23
76.7705	76.8	76.7705	76.78	783	5/27/2015 14:24
76.77	76.77	76.76	76.76	1600	5/27/2015 14:25
76.8	76.8	76.76	76.76	700	5/27/2015 14:26
76.8	76.8	76.77	76.77	700	5/27/2015 14:27
76.8	76.8	76.77	76.77	646	5/27/2015 14:28
76.8	76.8	76.77	76.77	741	5/27/2015 14:29
76.78	76.8	76.77	76.77	700	5/27/2015 14:30
76.75	76.79	76.745	76.78	4560	5/27/2015 14:31
76.72	76.74	76.72	76.74	2000	5/27/2015 14:32
76.7	76.7	76.7	76.7	200	5/27/2015 14:33
76.68	76.71	76.67	76.68	400	5/27/2015 14:34
76.67	76.69	76.67	76.68	700	5/27/2015 14:35
76.66	76.68	76.66	76.68	3099	5/27/2015 14:36
76.7	76.7	76.65	76.655	4812	5/27/2015 14:37
76.7	76.71	76.68	76.68	1500	5/27/2015 14:38
76.71	76.71	76.68	76.68	300	5/27/2015 14:39
76.72	76.72	76.68	76.68	1710	5/27/2015 14:40
76.73	76.73	76.69	76.69	1600	5/27/2015 14:41
76.72	76.75	76.72	76.72	1658	5/27/2015 14:42
76.73	76.73	76.71	76.71	1100	5/27/2015 14:43
76.76	76.76	76.73	76.73	840	5/27/2015 14:44
76.77	76.78	76.74	76.74	1200	5/27/2015 14:45
76.74	76.78	76.74	76.78	1800	5/27/2015 14:46
76.73	76.735	76.72	76.73	1498	5/27/2015 14:47
76.753	76.753	76.72	76.72	1845	5/27/2015 14:48
76.74	76.75	76.74	76.74	1000	5/27/2015 14:49
76.74	76.745	76.73	76.74	700	5/27/2015 14:50
76.72	76.735	76.7134	76.73	4426	5/27/2015 14:51
76.715	76.72	76.71	76.71	908	5/27/2015 14:52
76.72	76.72	76.7	76.71	6409	5/27/2015 14:53
76.72	76.74	76.71	76.71	2775	5/27/2015 14:54
76.7	76.73	76.7	76.7	300	5/27/2015 14:55
76.74	76.74	76.7	76.7	2108	5/27/2015 14:56
76.74	76.75	76.73	76.73	1600	5/27/2015 14:57
76.73	76.73	76.72	76.72	1600	5/27/2015 14:58
76.71	76.72	76.71	76.72	1100	5/27/2015 14:59
76.75	76.75	76.71	76.71	900	5/27/2015 15:00
76.75	76.76	76.74	76.76	1900	5/27/2015 15:01
76.77	76.77	76.74	76.76	1818	5/27/2015 15:02
76.79	76.79	76.76	76.76	2500	5/27/2015 15:03
76.74	76.75	76.74	76.75	600	5/27/2015 15:04
76.74	76.74	76.72	76.72	1518	5/27/2015 15:05
76.73	76.73	76.71	76.73	3102	5/27/2015 15:06
76.74	76.74	76.72	76.73	1600	5/27/2015 15:07
76.73	76.73	76.72	76.73	2611	5/27/2015 15:08
76.77	76.77	76.72	76.72	1131	5/27/2015 15:09
76.76	76.785	76.76	76.76	1900	5/27/2015 15:10
76.73	76.76	76.73	76.76	2000	5/27/2015 15:11
76.79	76.79	76.74	76.74	1985	5/27/2015 15:12
76.81	76.82	76.8	76.81	2000	5/27/2015 15:13
76.79	76.8	76.785	76.8	1342	5/27/2015 15:14
76.8	76.8	76.79	76.79	200	5/27/2015 15:15
76.78	76.79	76.77	76.79	4200	5/27/2015 15:16
76.77	76.79	76.7698	76.79	1744	5/27/2015 15:17
76.8	76.8032	76.77	76.77	3436	5/27/2015 15:18
76.78	76.79	76.78	76.79	2100	5/27/2015 15:19
76.79	76.79	76.7744	76.7744	609	5/27/2015 15:20
76.77	76.79	76.7638	76.79	2307	5/27/2015 15:21
76.77	76.79	76.7601	76.7601	3900	5/27/2015 15:22
76.77	76.79	76.77	76.79	2600	5/27/2015 15:23
76.8	76.8	76.7744	76.78	1366	5/27/2015 15:24
76.78	76.8	76.77	76.8	3300	5/27/2015 15:25
76.795	76.795	76.77	76.77	1407	5/27/2015 15:26
76.8	76.8	76.785	76.795	700	5/27/2015 15:27
76.78	76.81	76.78	76.7802	5785	5/27/2015 15:28
76.76	76.775	76.75	76.775	3300	5/27/2015 15:29
76.81	76.81	76.77	76.77	9268	5/27/2015 15:30
76.785	76.81	76.78	76.8	1800	5/27/2015 15:31
76.82	76.82	76.78	76.78	3707	5/27/2015 15:32
76.805	76.815	76.8	76.81	1600	5/27/2015 15:33
76.79	76.81	76.77	76.805	6300	5/27/2015 15:34
76.81	76.83	76.78	76.78	3581	5/27/2015 15:35
76.83	76.85	76.81	76.81	7768	5/27/2015 15:36
76.82	76.83	76.81	76.83	1700	5/27/2015 15:37
76.81	76.83	76.8051	76.81	6687	5/27/2015 15:38
76.82	76.82	76.8	76.8	1000	5/27/2015 15:39
76.795	76.8144	76.79	76.81	4935	5/27/2015 15:40
76.815	76.815	76.79	76.8	1984	5/27/2015 15:41
76.8	76.81	76.8	76.81	2574	5/27/2015 15:42
76.79	76.8	76.76	76.8	10754	5/27/2015 15:43
76.805	76.82	76.79	76.79	7131	5/27/2015 15:44
76.8	76.83	76.79	76.8	4305	5/27/2015 15:45
76.79	76.8	76.78	76.79	4500	5/27/2015 15:46
76.82	76.83	76.8	76.8	3110	5/27/2015 15:47
76.79	76.81	76.79	76.81	5600	5/27/2015 15:48
76.84	76.85	76.79	76.79	3938	5/27/2015 15:49
76.87	76.87	76.84	76.85	3400	5/27/2015 15:50
76.86	76.87	76.85	76.86	2874	5/27/2015 15:51
76.88	76.88	76.85	76.85	4056	5/27/2015 15:52
76.895	76.9	76.88	76.88	4931	5/27/2015 15:53
76.86	76.9	76.86	76.89	5499	5/27/2015 15:54
76.83	76.88	76.83	76.86	5804	5/27/2015 15:55
76.84	76.85	76.82	76.83	3000	5/27/2015 15:56
76.81	76.84	76.81	76.84	6463	5/27/2015 15:57
76.8	76.8199	76.78	76.815	8851	5/27/2015 15:58
76.8	76.84	76.79	76.79	11695	5/27/2015 15:59
76.76	76.81	76.75	76.795	16343	5/27/2015 16:00
76.27	76.44	76.27	76.44	8541	5/28/2015 9:31
76.42	76.42	76.42	76.42	100	5/28/2015 9:32
76.56	76.56	76.42	76.42	1100	5/28/2015 9:33
76.67	76.67	76.4301	76.56	1974	5/28/2015 9:34
76.67	76.67	76.66	76.67	1600	5/28/2015 9:35
76.75	76.75	76.6378	76.67	5388	5/28/2015 9:36
76.8	76.8	76.74	76.76	1000	5/28/2015 9:37
76.93	76.93	76.795	76.8	1900	5/28/2015 9:38
76.92	76.92	76.905	76.91	700	5/28/2015 9:39
76.845	76.845	76.845	76.845	200	5/28/2015 9:40
76.83	76.98	76.82	76.9	3700	5/28/2015 9:41
76.76	76.83	76.76	76.83	3100	5/28/2015 9:42
76.72	76.75	76.71	76.75	1400	5/28/2015 9:43
76.72	76.77	76.69	76.72	2600	5/28/2015 9:44
76.53	76.72	76.53	76.72	18655	5/28/2015 9:45
76.6	76.627	76.58	76.627	8053	5/28/2015 9:46
76.65	76.66	76.6	76.6	21030	5/28/2015 9:47
76.65	76.7	76.62	76.69	5800	5/28/2015 9:48
76.71	76.71	76.64	76.65	5500	5/28/2015 9:49
76.69	76.77	76.68	76.71	4949	5/28/2015 9:50
76.61	76.72	76.59	76.69	31616	5/28/2015 9:51
76.65	76.69	76.59	76.59	29700	5/28/2015 9:52
76.66	76.66	76.65	76.65	600	5/28/2015 9:53
76.62	76.6601	76.61	76.66	28077	5/28/2015 9:54
76.56	76.61	76.56	76.61	1396	5/28/2015 9:55
76.45	76.56	76.43	76.56	4600	5/28/2015 9:56
76.425	76.45	76.425	76.45	400	5/28/2015 9:57
76.35	76.415	76.35	76.415	32197	5/28/2015 9:58
76.345	76.345	76.343	76.343	400	5/28/2015 9:59
76.23	76.34	76.23	76.334	5550	5/28/2015 10:00
76.11	76.2	76.11	76.2	3000	5/28/2015 10:01
76.01	76.1	76	76.1	4100	5/28/2015 10:02
76.02	76.03	75.98	76	4450	5/28/2015 10:03
76.045	76.05	76.01	76.01	1500	5/28/2015 10:04
76.04	76.04	76.02	76.0342	1707	5/28/2015 10:05
76.03	76.05	76.025	76.05	1600	5/28/2015 10:06
76.01	76.05	76.01	76.05	2006	5/28/2015 10:07
75.92	76	75.92	76	28191	5/28/2015 10:08
75.86	75.97	75.86	75.91	4950	5/28/2015 10:09
75.885	75.885	75.885	75.885	1000	5/28/2015 10:10
75.95	75.95	75.88	75.89	4090	5/28/2015 10:11
75.95	75.97	75.93	75.93	2144	5/28/2015 10:12
75.8574	75.94	75.8574	75.94	3286	5/28/2015 10:13
75.88	75.9	75.87	75.87	2100	5/28/2015 10:14
75.87	75.88	75.85	75.88	1186	5/28/2015 10:15
75.88	75.88	75.86	75.86	1700	5/28/2015 10:16
75.86	75.875	75.85	75.875	1500	5/28/2015 10:17
75.92	75.93	75.86	75.86	5829	5/28/2015 10:18
75.9	75.91	75.9	75.91	6251	5/28/2015 10:19
75.95	75.98	75.9	75.9099	6969	5/28/2015 10:20
75.97	75.99	75.95	75.96	4214	5/28/2015 10:21
75.94	75.96	75.94	75.96	800	5/28/2015 10:22
75.91	75.97	75.91	75.95	5100	5/28/2015 10:24
75.91	75.92	75.9	75.9	2051	5/28/2015 10:25
76	76.02	75.93	75.93	4725	5/28/2015 10:26
75.99	76.03	75.96	75.995	7100	5/28/2015 10:28
76.05	76.05	76	76	9284	5/28/2015 10:29
76.12	76.13	76.065	76.075	4200	5/28/2015 10:30
76.05	76.125	76.005	76.11	2649	5/28/2015 10:31
76.045	76.08	76.03	76.03	1600	5/28/2015 10:32
75.99	76.05	75.99	76.04	13710	5/28/2015 10:33
76.005	76.016	75.98	75.98	1335	5/28/2015 10:34
76.005	76.02	76.005	76.005	1604	5/28/2015 10:35
75.95	76	75.95	75.99	8200	5/28/2015 10:36
75.99	75.99	75.95	75.95	3200	5/28/2015 10:37
75.985	76.015	75.985	75.99	4751	5/28/2015 10:38
76.005	76.01	76	76	1500	5/28/2015 10:39
76.015	76.02	76.005	76.005	5100	5/28/2015 10:40
76.015	76.02	76.01	76.015	3900	5/28/2015 10:41
75.95	76.01	75.95	76.01	5423	5/28/2015 10:42
76	76	75.96	75.96	3400	5/28/2015 10:43
76	76.005	75.99	76	3145	5/28/2015 10:44
76.08	76.08	76.01	76.01	2700	5/28/2015 10:45
76.05	76.09	76.03	76.09	2500	5/28/2015 10:46
76.06	76.06	76.02	76.0401	3100	5/28/2015 10:47
76	76.04	76	76.04	2600	5/28/2015 10:48
76.01	76.01	76.01	76.01	1400	5/28/2015 10:49
76.01	76.0156	75.99	76.005	825	5/28/2015 10:50
76.05	76.06	76	76.01	4810	5/28/2015 10:51
76.03	76.0599	76.03	76.05	3341	5/28/2015 10:52
76.1	76.1	76.04	76.04	3200	5/28/2015 10:55
76.12	76.12	76.1	76.11	3400	5/28/2015 10:56
76.16	76.165	76.13	76.13	1200	5/28/2015 10:57
76.15	76.165	76.15	76.165	2800	5/28/2015 10:58
76.12	76.1301	76.12	76.1301	1170	5/28/2015 10:59
76.2	76.2	76.11	76.12	5600	5/28/2015 11:00
76.29	76.29	76.23	76.23	4000	5/28/2015 11:01
76.32	76.32	76.31	76.31	400	5/28/2015 11:02
76.3	76.34	76.29	76.34	1210	5/28/2015 11:03
76.28	76.3	76.28	76.3	600	5/28/2015 11:04
76.25	76.2932	76.25	76.29	3230	5/28/2015 11:05
76.254	76.27	76.254	76.27	1100	5/28/2015 11:06
76.3025	76.3025	76.26	76.26	435	5/28/2015 11:07
76.34	76.36	76.295	76.295	7539	5/28/2015 11:08
76.35	76.35	76.34	76.34	200	5/28/2015 11:09
76.48	76.48	76.36	76.37	4940	5/28/2015 11:10
76.45	76.49	76.45	76.475	2910	5/28/2015 11:11
76.41	76.44	76.41	76.43	1400	5/28/2015 11:12
76.39	76.39	76.37	76.39	1949	5/28/2015 11:13
76.48	76.48	76.42	76.42	1384	5/28/2015 11:14
76.48	76.48	76.48	76.48	100	5/28/2015 11:15
76.51	76.51	76.5	76.5	400	5/28/2015 11:16
76.58	76.58	76.54	76.54	1200	5/28/2015 11:17
76.63	76.63	76.59	76.59	1500	5/28/2015 11:18
76.5909	76.62	76.5909	76.62	2939	5/28/2015 11:19
76.6	76.6099	76.5701	76.6099	933	5/28/2015 11:20
76.63	76.63	76.61	76.61	1000	5/28/2015 11:21
76.586	76.64	76.586	76.63	2930	5/28/2015 11:22
76.58	76.58	76.58	76.58	300	5/28/2015 11:23
76.58	76.6	76.57	76.58	2000	5/28/2015 11:24
76.5727	76.5727	76.5727	76.5727	143	5/28/2015 11:25
76.5222	76.5727	76.51	76.5727	3945	5/28/2015 11:26
76.465	76.51	76.45	76.51	2400	5/28/2015 11:27
76.465	76.48	76.46	76.46	2064	5/28/2015 11:28
76.41	76.47	76.41	76.47	3000	5/28/2015 11:29
76.38	76.38	76.37	76.37	500	5/28/2015 11:30
76.38	76.38	76.38	76.38	100	5/28/2015 11:31
76.33	76.38	76.33	76.38	1864	5/28/2015 11:32
76.33	76.33	76.33	76.33	100	5/28/2015 11:33
76.38	76.38	76.33	76.33	2300	5/28/2015 11:35
76.405	76.41	76.39	76.4	2300	5/28/2015 11:36
76.395	76.4	76.395	76.4	500	5/28/2015 11:37
76.37	76.42	76.37	76.42	2700	5/28/2015 11:38
76.37	76.37	76.35	76.36	900	5/28/2015 11:39
76.34	76.37	76.34	76.37	1000	5/28/2015 11:40
76.32	76.34	76.32	76.34	1700	5/28/2015 11:41
76.34	76.35	76.328	76.34	1200	5/28/2015 11:42
76.36	76.36	76.345	76.3498	5755	5/28/2015 11:43
76.41	76.41	76.375	76.38	1500	5/28/2015 11:44
76.4	76.42	76.4	76.42	1143	5/28/2015 11:45
76.39	76.42	76.39	76.4	2700	5/28/2015 11:46
76.37	76.38	76.37	76.38	700	5/28/2015 11:47
76.34	76.37	76.32	76.37	5879	5/28/2015 11:48
76.29	76.35	76.27	76.35	6259	5/28/2015 11:49
76.34	76.34	76.28	76.28	4100	5/28/2015 11:50
76.24	76.3201	76.23	76.3201	5480	5/28/2015 11:51
76.27	76.27	76.16	76.26	7798	5/28/2015 11:52
76.21	76.25	76.2	76.24	7793	5/28/2015 11:53
76.21	76.21	76.2	76.2	1100	5/28/2015 11:54
76.25	76.25	76.21	76.23	400	5/28/2015 11:55
76.27	76.27	76.24	76.24	4588	5/28/2015 11:56
76.27	76.29	76.27	76.29	600	5/28/2015 11:57
76.26	76.29	76.26	76.29	3061	5/28/2015 11:58
76.34	76.35	76.27	76.27	6380	5/28/2015 11:59
76.29	76.33	76.24	76.33	4400	5/28/2015 12:00
76.26	76.32	76.26	76.31	1000	5/28/2015 12:01
76.26	76.28	76.26	76.28	2300	5/28/2015 12:02
76.23	76.26	76.23	76.25	3400	5/28/2015 12:03
76.2	76.21	76.16	76.21	2100	5/28/2015 12:04
76.19	76.21	76.19	76.21	600	5/28/2015 12:05
76.24	76.24	76.19	76.19	6800	5/28/2015 12:06
76.28	76.28	76.26	76.26	1200	5/28/2015 12:08
76.345	76.345	76.29	76.29	2545	5/28/2015 12:09
76.26	76.34	76.23	76.33	6500	5/28/2015 12:10
76.28	76.28	76.27	76.27	800	5/28/2015 12:11
76.3	76.34	76.3	76.3	2600	5/28/2015 12:12
76.31	76.33	76.28	76.31	2300	5/28/2015 12:13
76.2901	76.37	76.2901	76.34	3342	5/28/2015 12:14
76.3101	76.37	76.3101	76.32	5223	5/28/2015 12:15
76.38	76.38	76.31	76.31	1900	5/28/2015 12:16
76.25	76.4	76.25	76.4	12893	5/28/2015 12:17
76.2999	76.31	76.26	76.26	1834	5/28/2015 12:18
76.32	76.36	76.3	76.3	7135	5/28/2015 12:19
76.3	76.35	76.29	76.33	9190	5/28/2015 12:20
76.2916	76.32	76.2916	76.2942	1432	5/28/2015 12:21
76.31	76.32	76.3	76.32	600	5/28/2015 12:22
76.33	76.35	76.31	76.31	5138	5/28/2015 12:23
76.3117	76.33	76.3	76.33	7113	5/28/2015 12:24
76.35	76.35	76.3	76.33	600	5/28/2015 12:25
76.35	76.35	76.33	76.34	1000	5/28/2015 12:26
76.27	76.36	76.27	76.36	11500	5/28/2015 12:27
76.25	76.26	76.24	76.26	500	5/28/2015 12:28
76.28	76.28	76.25	76.25	1600	5/28/2015 12:30
76.29	76.29	76.29	76.29	100	5/28/2015 12:31
76.24	76.2853	76.24	76.2853	1263	5/28/2015 12:32
76.22	76.22	76.22	76.22	400	5/28/2015 12:33
76.2	76.22	76.2	76.22	4800	5/28/2015 12:34
76.22	76.22	76.195	76.2	9083	5/28/2015 12:35
76.2	76.2	76.2	76.2	400	5/28/2015 12:36
76.21	76.22	76.21	76.22	1100	5/28/2015 12:38
76.24	76.24	76.21	76.21	1600	5/28/2015 12:39
76.23	76.23	76.23	76.23	900	5/28/2015 12:40
76.26	76.26	76.19	76.22	7836	5/28/2015 12:41
76.285	76.29	76.28	76.28	700	5/28/2015 12:42
76.31	76.31	76.29	76.29	400	5/28/2015 12:43
76.33	76.33	76.33	76.33	900	5/28/2015 12:44
76.34	76.34	76.34	76.34	200	5/28/2015 12:45
76.32	76.36	76.32	76.36	1400	5/28/2015 12:46
76.33	76.33	76.32	76.32	1281	5/28/2015 12:48
76.33	76.33	76.33	76.33	200	5/28/2015 12:49
76.34	76.34	76.34	76.34	1300	5/28/2015 12:50
76.28	76.33	76.28	76.33	1300	5/28/2015 12:51
76.275	76.28	76.275	76.28	300	5/28/2015 12:52
76.26	76.265	76.26	76.265	200	5/28/2015 12:53
76.2	76.23	76.2	76.23	1150	5/28/2015 12:54
76.2	76.208	76.2	76.2	6600	5/28/2015 12:55
76.17	76.2	76.17	76.2	2880	5/28/2015 12:56
76.16	76.192	76.16	76.192	647	5/28/2015 12:57
76.15	76.16	76.14	76.16	2627	5/28/2015 12:58
76.1654	76.1654	76.1654	76.1654	200	5/28/2015 12:59
76.15	76.15	76.15	76.15	500	5/28/2015 13:00
76.16	76.18	76.15	76.15	5299	5/28/2015 13:01
76.15	76.17	76.15	76.16	4500	5/28/2015 13:02
76.17	76.17	76.155	76.16	2600	5/28/2015 13:03
76.16	76.16	76.14	76.16	4190	5/28/2015 13:04
76.16	76.18	76.16	76.17	1200	5/28/2015 13:05
76.2	76.2	76.17	76.17	1732	5/28/2015 13:06
76.19	76.21	76.19	76.2	1332	5/28/2015 13:07
76.17	76.18	76.17	76.17	1500	5/28/2015 13:08
76.15	76.15	76.15	76.15	400	5/28/2015 13:09
76.16	76.16	76.15	76.15	862	5/28/2015 13:10
76.16	76.17	76.15	76.16	1501	5/28/2015 13:11
76.15	76.16	76.15	76.16	1332	5/28/2015 13:12
76.18	76.18	76.15	76.15	1400	5/28/2015 13:13
76.15	76.17	76.15	76.17	1100	5/28/2015 13:14
76.17	76.17	76.15	76.16	5149	5/28/2015 13:15
76.19	76.19	76.18	76.18	1013	5/28/2015 13:16
76.17	76.21	76.16	76.21	2731	5/28/2015 13:17
76.19	76.2	76.14	76.17	4368	5/28/2015 13:18
76.18	76.18	76.17	76.18	700	5/28/2015 13:19
76.17	76.18	76.17	76.18	4245	5/28/2015 13:20
76.15	76.16	76.14	76.16	6000	5/28/2015 13:21
76.15	76.16	76.14	76.155	7016	5/28/2015 13:22
76.16	76.17	76.16	76.16	1900	5/28/2015 13:23
76.22	76.22	76.17	76.17	1600	5/28/2015 13:24
76.23	76.23	76.21	76.22	925	5/28/2015 13:25
76.26	76.26	76.24	76.25	929	5/28/2015 13:26
76.25	76.26	76.25	76.25	1629	5/28/2015 13:27
76.23	76.23	76.23	76.23	100	5/28/2015 13:28
76.22	76.23	76.22	76.23	2300	5/28/2015 13:29
76.26	76.26	76.23	76.23	1900	5/28/2015 13:30
76.26	76.26	76.26	76.26	400	5/28/2015 13:31
76.25	76.25	76.25	76.25	200	5/28/2015 13:32
76.2	76.22	76.2	76.22	414	5/28/2015 13:33
76.23	76.23	76.22	76.23	1700	5/28/2015 13:35
76.28	76.29	76.23	76.23	2956	5/28/2015 13:36
76.32	76.32	76.29	76.29	1300	5/28/2015 13:37
76.32	76.32	76.32	76.32	528	5/28/2015 13:38
76.37	76.37	76.33	76.33	1328	5/28/2015 13:39
76.37	76.37	76.36	76.36	1028	5/28/2015 13:40
76.4033	76.4033	76.38	76.38	859	5/28/2015 13:41
76.41	76.43	76.41	76.42	2398	5/28/2015 13:43
76.38	76.4099	76.38	76.4	1931	5/28/2015 13:44
76.35	76.3635	76.35	76.3635	1468	5/28/2015 13:45
76.34	76.34	76.33	76.33	1300	5/28/2015 13:47
76.33	76.33	76.33	76.33	900	5/28/2015 13:48
76.3909	76.3909	76.34	76.34	3332	5/28/2015 13:49
76.37	76.38	76.37	76.38	1300	5/28/2015 13:50
76.35	76.36	76.34	76.36	1700	5/28/2015 13:51
76.39	76.39	76.35	76.35	2180	5/28/2015 13:52
76.39	76.39	76.37	76.38	1800	5/28/2015 13:53
76.41	76.41	76.3713	76.39	5451	5/28/2015 13:54
76.43	76.43	76.41	76.41	500	5/28/2015 13:55
76.44	76.44	76.4101	76.44	2867	5/28/2015 13:56
76.44	76.444	76.42	76.444	2962	5/28/2015 13:57
76.43	76.44	76.42	76.44	800	5/28/2015 13:58
76.4199	76.43	76.4	76.43	1468	5/28/2015 13:59
76.39	76.4	76.32	76.4	4300	5/28/2015 14:00
76.38	76.3801	76.375	76.3801	910	5/28/2015 14:01
76.37	76.39	76.37	76.3762	1919	5/28/2015 14:02
76.35	76.36	76.35	76.36	300	5/28/2015 14:03
76.35	76.3699	76.34	76.34	1144	5/28/2015 14:04
76.37	76.38	76.33	76.33	3100	5/28/2015 14:05
76.35	76.355	76.35	76.355	400	5/28/2015 14:06
76.3682	76.37	76.35	76.35	1800	5/28/2015 14:07
76.364	76.364	76.364	76.364	154	5/28/2015 14:08
76.4	76.4	76.37	76.375	8108	5/28/2015 14:09
76.44	76.44	76.4	76.4	2300	5/28/2015 14:10
76.44	76.44	76.44	76.44	800	5/28/2015 14:11
76.4401	76.4401	76.4401	76.4401	103	5/28/2015 14:12
76.43	76.45	76.43	76.44	3104	5/28/2015 14:13
76.41	76.43	76.41	76.43	1300	5/28/2015 14:14
76.41	76.41	76.41	76.41	500	5/28/2015 14:15
76.42	76.42	76.41	76.42	1695	5/28/2015 14:16
76.37	76.4	76.36	76.4	3500	5/28/2015 14:17
76.3901	76.4	76.37	76.37	2740	5/28/2015 14:18
76.4	76.4	76.4	76.4	100	5/28/2015 14:19
76.41	76.41	76.3935	76.3935	1528	5/28/2015 14:21
76.51	76.51	76.4162	76.4162	6371	5/28/2015 14:22
76.545	76.59	76.51	76.51	3400	5/28/2015 14:23
76.5127	76.5127	76.5127	76.5127	188	5/28/2015 14:25
76.49	76.5	76.49	76.49	700	5/28/2015 14:26
76.52	76.52	76.51	76.51	1800	5/28/2015 14:27
76.6	76.6	76.51	76.51	1900	5/28/2015 14:28
76.58	76.58	76.58	76.58	500	5/28/2015 14:30
76.6	76.63	76.59	76.59	2400	5/28/2015 14:31
76.6	76.6	76.6	76.6	600	5/28/2015 14:32
76.63	76.63	76.6	76.6	3500	5/28/2015 14:33
76.63	76.63	76.59	76.6	3900	5/28/2015 14:35
76.65	76.68	76.6397	76.64	3159	5/28/2015 14:36
76.68	76.68	76.667	76.667	408	5/28/2015 14:37
76.708	76.72	76.69	76.69	939	5/28/2015 14:38
76.7201	76.76	76.7	76.7	5897	5/28/2015 14:39
76.72	76.72	76.72	76.72	300	5/28/2015 14:40
76.75	76.76	76.73	76.73	3850	5/28/2015 14:41
76.77	76.77	76.75	76.75	1050	5/28/2015 14:42
76.77	76.77	76.7301	76.7301	1043	5/28/2015 14:43
76.77	76.77	76.76	76.76	1500	5/28/2015 14:44
76.81	76.81	76.77	76.77	2850	5/28/2015 14:45
76.79	76.82	76.79	76.82	1500	5/28/2015 14:46
76.75	76.77	76.75	76.77	1100	5/28/2015 14:47
76.75	76.76	76.75	76.75	700	5/28/2015 14:48
76.79	76.79	76.75	76.76	2500	5/28/2015 14:50
76.81	76.82	76.79	76.805	2700	5/28/2015 14:51
76.78	76.78	76.78	76.78	300	5/28/2015 14:52
76.78	76.79	76.77	76.78	1550	5/28/2015 14:53
76.77	76.78	76.77	76.77	1179	5/28/2015 14:54
76.8	76.8	76.76	76.76	1600	5/28/2015 14:55
76.79	76.79	76.79	76.79	1000	5/28/2015 14:56
76.74	76.75	76.74	76.75	900	5/28/2015 14:57
76.78	76.78	76.74	76.74	2624	5/28/2015 14:58
76.82	76.82	76.78	76.78	1661	5/28/2015 14:59
76.83	76.83	76.79	76.8	3523	5/28/2015 15:00
76.83	76.84	76.81	76.82	4500	5/28/2015 15:01
76.84	76.84	76.815	76.83	1300	5/28/2015 15:02
76.8579	76.87	76.8301	76.8301	3475	5/28/2015 15:03
76.86	76.87	76.85	76.85	1500	5/28/2015 15:04
76.87	76.87	76.84	76.86	3300	5/28/2015 15:05
76.85	76.855	76.84	76.855	1700	5/28/2015 15:06
76.825	76.84	76.825	76.83	8015	5/28/2015 15:07
76.84	76.84	76.83	76.83	2500	5/28/2015 15:08
76.78	76.83	76.78	76.83	2700	5/28/2015 15:09
76.76	76.77	76.74	76.77	3680	5/28/2015 15:10
76.75	76.76	76.74	76.7401	3351	5/28/2015 15:11
76.732	76.75	76.732	76.75	1300	5/28/2015 15:12
76.75	76.75	76.73	76.73	3300	5/28/2015 15:13
76.78	76.78	76.73	76.73	3923	5/28/2015 15:15
76.77	76.79	76.77	76.78	3546	5/28/2015 15:16
76.75	76.755	76.73	76.755	2100	5/28/2015 15:17
76.75	76.75	76.73	76.74	4441	5/28/2015 15:18
76.74	76.75	76.74	76.75	200	5/28/2015 15:19
76.71	76.74	76.71	76.74	3693	5/28/2015 15:20
76.725	76.74	76.71	76.71	3633	5/28/2015 15:21
76.74	76.76	76.7399	76.7399	2870	5/28/2015 15:22
76.68	76.73	76.68	76.73	2500	5/28/2015 15:23
76.69	76.69	76.645	76.66	5550	5/28/2015 15:24
76.68	76.68	76.67	76.68	1100	5/28/2015 15:25
76.64	76.68	76.64	76.67	1467	5/28/2015 15:26
76.62	76.645	76.61	76.64	3235	5/28/2015 15:27
76.58	76.62	76.58	76.61	2151	5/28/2015 15:28
76.6	76.6	76.57	76.5801	5151	5/28/2015 15:29
76.59	76.5901	76.59	76.5901	213	5/28/2015 15:30
76.615	76.63	76.595	76.6	5710	5/28/2015 15:31
76.59	76.59	76.56	76.59	5341	5/28/2015 15:32
76.6	76.615	76.59	76.59	1400	5/28/2015 15:33
76.57	76.6	76.57	76.6	3100	5/28/2015 15:34
76.57	76.58	76.565	76.58	2663	5/28/2015 15:35
76.5575	76.59	76.545	76.56	8399	5/28/2015 15:36
76.55	76.56	76.54	76.55	6601	5/28/2015 15:37
76.54	76.57	76.52	76.53	5503	5/28/2015 15:38
76.55	76.55	76.52	76.55	4120	5/28/2015 15:39
76.55	76.56	76.54	76.55	1300	5/28/2015 15:40
76.57	76.58	76.55	76.55	3120	5/28/2015 15:41
76.55	76.58	76.55	76.57	2900	5/28/2015 15:42
76.53	76.55	76.52	76.55	2700	5/28/2015 15:43
76.535	76.54	76.49	76.52	7702	5/28/2015 15:44
76.57	76.57	76.5333	76.54	6941	5/28/2015 15:45
76.55	76.57	76.54	76.56	6143	5/28/2015 15:46
76.55	76.58	76.55	76.56	1895	5/28/2015 15:47
76.59	76.6	76.56	76.56	3519	5/28/2015 15:48
76.56	76.59	76.56	76.59	4926	5/28/2015 15:49
76.58	76.58	76.56	76.56	2200	5/28/2015 15:50
76.57	76.59	76.57	76.58	4905	5/28/2015 15:51
76.59	76.6	76.57	76.58	4000	5/28/2015 15:52
76.6	76.6	76.59	76.59	5019	5/28/2015 15:53
76.59	76.615	76.59	76.6	6387	5/28/2015 15:54
76.5601	76.58	76.55	76.58	7125	5/28/2015 15:55
76.57	76.57	76.56	76.56	3200	5/28/2015 15:56
76.59	76.61	76.565	76.57	13544	5/28/2015 15:57
76.57	76.6	76.57	76.59	5089	5/28/2015 15:58
76.59	76.61	76.57	76.58	10130	5/28/2015 15:59
76.6	76.6	76.57	76.595	8224	5/28/2015 16:00
76.465	76.51	76.38	76.38	7967	5/29/2015 9:32
76.52	76.52	76.52	76.52	100	5/29/2015 9:33
76.39	76.45	76.37	76.45	1500	5/29/2015 9:34
76.24	76.3	76.24	76.29	1510	5/29/2015 9:35
75.81	76.175	75.81	76.175	5800	5/29/2015 9:36
75.8	75.82	75.72	75.82	2697	5/29/2015 9:37
75.85	75.88	75.81	75.81	4760	5/29/2015 9:38
75.8	75.8	75.8	75.8	100	5/29/2015 9:40
75.8052	75.8499	75.77	75.8499	400	5/29/2015 9:41
75.72	75.8	75.68	75.78	2100	5/29/2015 9:42
75.8	75.82	75.6	75.67	5253	5/29/2015 9:43
75.97	75.97	75.8	75.8	1300	5/29/2015 9:44
75.92	75.96	75.92	75.96	1300	5/29/2015 9:45
75.91	75.975	75.86	75.975	5075	5/29/2015 9:46
75.88	75.96	75.88	75.96	2900	5/29/2015 9:47
75.91	75.93	75.91	75.91	600	5/29/2015 9:48
75.86	75.98	75.86	75.94	10569	5/29/2015 9:49
75.7	75.86	75.7	75.86	2400	5/29/2015 9:50
75.8	75.8	75.79	75.79	664	5/29/2015 9:51
75.905	75.905	75.8	75.8	2500	5/29/2015 9:52
75.72	75.875	75.69	75.87	1600	5/29/2015 9:53
75.73	75.73	75.73	75.73	200	5/29/2015 9:54
75.61	75.71	75.54	75.71	6100	5/29/2015 9:55
75.75	75.75	75.55	75.58	4900	5/29/2015 9:56
75.675	75.74	75.675	75.74	1814	5/29/2015 9:57
75.68	75.68	75.68	75.68	100	5/29/2015 9:58
75.83	75.83	75.725	75.74	2577	5/29/2015 9:59
75.81	75.86	75.78	75.85	7453	5/29/2015 10:00
75.77	75.7943	75.75	75.75	619	5/29/2015 10:01
75.8199	75.8199	75.76	75.78	10386	5/29/2015 10:02
75.83	75.87	75.74	75.78	7010	5/29/2015 10:03
75.73	75.81	75.73	75.8	2531	5/29/2015 10:04
75.6915	75.73	75.6915	75.73	1385	5/29/2015 10:05
75.75	75.78	75.715	75.73	21800	5/29/2015 10:06
75.78	75.78	75.725	75.73	3000	5/29/2015 10:07
75.77	75.81	75.77	75.8	5500	5/29/2015 10:08
75.74	75.78	75.73	75.73	1150	5/29/2015 10:09
75.73	75.765	75.68	75.74	5400	5/29/2015 10:10
75.75	75.75	75.7	75.7	900	5/29/2015 10:11
75.8	75.8	75.74	75.75	2404	5/29/2015 10:12
75.87	75.89	75.81	75.81	6400	5/29/2015 10:13
75.87	75.89	75.87	75.87	1100	5/29/2015 10:14
75.875	75.9	75.87	75.89	4308	5/29/2015 10:15
75.79	75.88	75.77	75.87	8766	5/29/2015 10:16
75.89	75.9	75.81	75.81	5100	5/29/2015 10:17
75.89	75.925	75.88	75.9	3300	5/29/2015 10:18
75.92	75.93	75.89	75.91	3800	5/29/2015 10:19
75.99	76	75.94	75.94	8510	5/29/2015 10:20
75.99	76	75.98	76	6130	5/29/2015 10:21
75.97	76	75.94	75.99	5100	5/29/2015 10:22
75.985	76	75.96	75.97	5603	5/29/2015 10:23
75.985	76	75.985	76	1400	5/29/2015 10:24
75.98	75.99	75.96	75.99	3800	5/29/2015 10:25
75.97	75.99	75.96	75.99	1900	5/29/2015 10:26
75.99	75.99	75.97	75.99	1100	5/29/2015 10:27
75.99	75.99	75.97	75.99	1300	5/29/2015 10:28
75.95	75.96	75.95	75.95	1810	5/29/2015 10:29
75.96	75.98	75.925	75.94	8334	5/29/2015 10:30
75.83	75.96	75.81	75.96	3200	5/29/2015 10:31
75.785	75.81	75.78	75.81	3111	5/29/2015 10:32
75.73	75.77	75.72	75.77	2400	5/29/2015 10:33
75.73	75.75	75.73	75.75	500	5/29/2015 10:34
75.8	75.81	75.75	75.75	4099	5/29/2015 10:35
75.7584	75.78	75.74	75.78	6742	5/29/2015 10:36
75.6101	75.75	75.6101	75.75	11644	5/29/2015 10:37
75.53	75.61	75.53	75.61	2300	5/29/2015 10:38
75.51	75.57	75.51	75.52	5200	5/29/2015 10:39
75.52	75.5354	75.5	75.512	5798	5/29/2015 10:40
75.52	75.57	75.5	75.51	10129	5/29/2015 10:41
75.52	75.54	75.51	75.51	5807	5/29/2015 10:42
75.51	75.53	75.49	75.52	4904	5/29/2015 10:43
75.47	75.52	75.46	75.51	4135	5/29/2015 10:44
75.4	75.46	75.4	75.46	4563	5/29/2015 10:45
75.4453	75.46	75.41	75.41	7022	5/29/2015 10:46
75.39	75.46	75.3715	75.455	4399	5/29/2015 10:47
75.4	75.4	75.38	75.39	1300	5/29/2015 10:48
75.37	75.395	75.37	75.39	1000	5/29/2015 10:49
75.31	75.4099	75.31	75.395	13527	5/29/2015 10:50
75.26	75.28	75.24	75.28	800	5/29/2015 10:51
75.245	75.25	75.22	75.24	4656	5/29/2015 10:52
75.24	75.25	75.23	75.23	1155	5/29/2015 10:53
75.32	75.32	75.255	75.26	1600	5/29/2015 10:54
75.34	75.36	75.34	75.36	600	5/29/2015 10:55
75.29	75.37	75.29	75.35	4786	5/29/2015 10:56
75.3154	75.3154	75.29	75.29	900	5/29/2015 10:57
75.36	75.37	75.29	75.32	4800	5/29/2015 10:58
75.35	75.39	75.34	75.37	1900	5/29/2015 10:59
75.31	75.37	75.3	75.35	3370	5/29/2015 11:00
75.3	75.3225	75.295	75.31	2600	5/29/2015 11:01
75.24	75.3	75.235	75.29	3550	5/29/2015 11:02
75.22	75.25	75.2	75.23	2900	5/29/2015 11:03
75.23	75.24	75.21	75.21	2726	5/29/2015 11:04
75.33	75.33	75.24	75.24	5200	5/29/2015 11:05
75.33	75.33	75.28	75.3	4029	5/29/2015 11:06
75.3799	75.42	75.3	75.3	7244	5/29/2015 11:07
75.38	75.39	75.37	75.37	800	5/29/2015 11:08
75.35	75.38	75.35	75.38	1500	5/29/2015 11:09
75.34	75.36	75.34	75.36	1500	5/29/2015 11:10
75.35	75.38	75.34	75.34	7406	5/29/2015 11:11
75.295	75.34	75.29	75.34	4889	5/29/2015 11:12
75.23	75.29	75.23	75.28	2000	5/29/2015 11:13
75.23	75.24	75.23	75.24	1600	5/29/2015 11:14
75.22	75.24	75.22	75.24	1400	5/29/2015 11:15
75.16	75.21	75.16	75.21	1850	5/29/2015 11:16
75.16	75.185	75.16	75.16	8354	5/29/2015 11:17
75.21	75.22	75.16	75.16	4400	5/29/2015 11:18
75.285	75.285	75.21	75.2199	2000	5/29/2015 11:19
75.32	75.36	75.285	75.285	5804	5/29/2015 11:20
75.32	75.36	75.29	75.36	6798	5/29/2015 11:21
75.315	75.34	75.25	75.33	4572	5/29/2015 11:22
75.3	75.34	75.29	75.34	6100	5/29/2015 11:23
75.32	75.38	75.235	75.31	13180	5/29/2015 11:24
75.38	75.39	75.32	75.36	2600	5/29/2015 11:25
75.33	75.35	75.33	75.35	200	5/29/2015 11:26
75.38	75.38	75.33	75.34	2700	5/29/2015 11:27
75.39	75.41	75.39	75.39	1400	5/29/2015 11:28
75.42	75.45	75.37	75.38	4800	5/29/2015 11:29
75.35	75.4	75.35	75.4	1927	5/29/2015 11:30
75.4	75.4	75.35	75.35	2400	5/29/2015 11:31
75.324	75.4048	75.324	75.4048	1776	5/29/2015 11:32
75.32	75.32	75.21	75.31	8278	5/29/2015 11:33
75.26	75.33	75.26	75.33	1700	5/29/2015 11:34
75.21	75.27	75.2	75.26	14330	5/29/2015 11:35
75.22	75.23	75.22	75.23	500	5/29/2015 11:36
75.23	75.25	75.23	75.24	1200	5/29/2015 11:37
75.22	75.22	75.22	75.22	300	5/29/2015 11:38
75.29	75.29	75.22	75.22	5410	5/29/2015 11:39
75.37	75.39	75.31	75.31	1400	5/29/2015 11:40
75.45	75.45	75.34	75.36	4115	5/29/2015 11:41
75.57	75.57	75.47	75.47	3655	5/29/2015 11:42
75.53	75.61	75.53	75.6	2900	5/29/2015 11:43
75.67	75.67	75.55	75.55	1000	5/29/2015 11:44
75.65	75.7	75.64	75.7	900	5/29/2015 11:45
75.65	75.65	75.65	75.65	100	5/29/2015 11:46
75.585	75.585	75.585	75.585	449	5/29/2015 11:47
75.56	75.6	75.56	75.5601	1515	5/29/2015 11:48
75.595	75.6	75.56	75.57	1600	5/29/2015 11:49
75.55	75.58	75.55	75.58	1700	5/29/2015 11:50
75.51	75.53	75.51	75.53	400	5/29/2015 11:51
75.4703	75.52	75.47	75.51	1800	5/29/2015 11:52
75.54	75.58	75.51	75.51	1800	5/29/2015 11:53
75.55	75.56	75.54	75.56	1101	5/29/2015 11:54
75.53	75.53	75.53	75.53	200	5/29/2015 11:55
75.57	75.57	75.51	75.53	2396	5/29/2015 11:56
75.53	75.56	75.53	75.56	1200	5/29/2015 11:58
75.51	75.52	75.51	75.51	500	5/29/2015 11:59
75.5001	75.52	75.5	75.51	2435	5/29/2015 12:01
75.57	75.57	75.54	75.55	2100	5/29/2015 12:02
75.58	75.58	75.57	75.57	200	5/29/2015 12:03
75.57	75.58	75.55	75.56	2100	5/29/2015 12:04
75.58	75.59	75.5501	75.5501	1462	5/29/2015 12:05
75.58	75.58	75.55	75.58	3773	5/29/2015 12:06
75.55	75.59	75.54	75.59	2875	5/29/2015 12:07
75.55	75.55	75.54	75.55	300	5/29/2015 12:08
75.545	75.55	75.522	75.522	300	5/29/2015 12:10
75.6	75.6	75.55	75.55	2000	5/29/2015 12:11
75.61	75.62	75.6	75.6	1500	5/29/2015 12:12
75.572	75.59	75.54	75.59	2780	5/29/2015 12:13
75.59	75.59	75.59	75.59	100	5/29/2015 12:14
75.55	75.57	75.55	75.56	2000	5/29/2015 12:15
75.61	75.61	75.57	75.57	2158	5/29/2015 12:16
75.55	75.57	75.55	75.56	300	5/29/2015 12:17
75.57	75.57	75.52	75.53	1400	5/29/2015 12:18
75.5515	75.5515	75.5515	75.5515	100	5/29/2015 12:19
75.57	75.58	75.57	75.58	200	5/29/2015 12:20
75.59	75.59	75.59	75.59	100	5/29/2015 12:21
75.59	75.59	75.59	75.59	300	5/29/2015 12:22
75.62	75.62	75.55	75.59	3671	5/29/2015 12:23
75.7	75.88	75.63	75.63	27229	5/29/2015 12:24
75.71	75.71	75.71	75.71	200	5/29/2015 12:26
75.7286	75.77	75.7286	75.75	728	5/29/2015 12:27
75.716	75.716	75.716	75.716	211	5/29/2015 12:28
75.77	75.77	75.735	75.74	1700	5/29/2015 12:30
75.77	75.77	75.75	75.76	600	5/29/2015 12:31
75.82	75.85	75.82	75.85	400	5/29/2015 12:32
75.8	75.815	75.8	75.815	500	5/29/2015 12:33
75.759	75.8	75.759	75.8	1299	5/29/2015 12:34
75.74	75.74	75.74	75.74	200	5/29/2015 12:35
75.76	75.76	75.74	75.74	1300	5/29/2015 12:36
75.75	75.75	75.75	75.75	800	5/29/2015 12:37
75.72	75.75	75.72	75.75	1800	5/29/2015 12:38
75.72	75.72	75.72	75.72	1000	5/29/2015 12:39
75.79	75.79	75.73	75.73	2916	5/29/2015 12:40
75.77	75.7779	75.77	75.775	650	5/29/2015 12:41
75.78	75.79	75.77	75.77	1400	5/29/2015 12:43
75.71	75.76	75.69	75.75	1539	5/29/2015 12:44
75.69	75.7047	75.69	75.7047	600	5/29/2015 12:45
75.68	75.7	75.68	75.7	400	5/29/2015 12:46
75.68	75.68	75.67	75.68	1300	5/29/2015 12:47
75.65	75.69	75.65	75.69	900	5/29/2015 12:48
75.65	75.65	75.65	75.65	100	5/29/2015 12:49
75.65	75.67	75.64	75.65	1851	5/29/2015 12:50
75.63	75.63	75.63	75.63	900	5/29/2015 12:51
75.65	75.65	75.64	75.64	300	5/29/2015 12:52
75.65	75.65	75.64	75.65	1400	5/29/2015 12:53
75.62	75.63	75.615	75.63	1300	5/29/2015 12:54
75.6196	75.6196	75.6196	75.6196	250	5/29/2015 12:56
75.66	75.66	75.61	75.61	1300	5/29/2015 12:57
75.65	75.66	75.64	75.65	1300	5/29/2015 12:58
75.64	75.65	75.63	75.64	1200	5/29/2015 12:59
75.62	75.62	75.59	75.61	1300	5/29/2015 13:00
75.58	75.62	75.58	75.62	500	5/29/2015 13:01
75.6	75.6	75.6	75.6	400	5/29/2015 13:02
75.55	75.58	75.54	75.58	3813	5/29/2015 13:03
75.54	75.55	75.54	75.55	800	5/29/2015 13:04
75.53	75.53	75.53	75.53	300	5/29/2015 13:05
75.51	75.53	75.51	75.53	1500	5/29/2015 13:06
75.5	75.5	75.5	75.5	1000	5/29/2015 13:07
75.51	75.51	75.5	75.5	2414	5/29/2015 13:08
75.53	75.53	75.49	75.52	1950	5/29/2015 13:09
75.56	75.56	75.52	75.52	900	5/29/2015 13:10
75.57	75.57	75.55	75.55	1340	5/29/2015 13:11
75.55	75.55	75.55	75.55	1910	5/29/2015 13:13
75.53	75.55	75.53	75.55	1250	5/29/2015 13:14
75.54	75.54	75.51	75.52	1600	5/29/2015 13:15
75.5201	75.54	75.52	75.54	2600	5/29/2015 13:16
75.51	75.52	75.51	75.52	300	5/29/2015 13:17
75.52	75.53	75.5	75.52	2042	5/29/2015 13:18
75.53	75.53	75.5	75.5	3300	5/29/2015 13:19
75.53	75.53	75.53	75.53	100	5/29/2015 13:20
75.51	75.52	75.51	75.52	917	5/29/2015 13:21
75.535	75.535	75.535	75.535	100	5/29/2015 13:22
75.53	75.53	75.53	75.53	2107	5/29/2015 13:23
75.55	75.57	75.53	75.53	4200	5/29/2015 13:24
75.55	75.55	75.55	75.55	100	5/29/2015 13:27
75.54	75.54	75.54	75.54	100	5/29/2015 13:28
75.56	75.56	75.55	75.55	1600	5/29/2015 13:29
75.61	75.61	75.575	75.58	1900	5/29/2015 13:31
75.62	75.62	75.605	75.61	1300	5/29/2015 13:32
75.59	75.615	75.59	75.615	800	5/29/2015 13:33
75.59	75.59	75.58	75.59	2400	5/29/2015 13:34
75.6	75.6	75.58	75.58	1800	5/29/2015 13:35
75.61	75.61	75.61	75.61	500	5/29/2015 13:36
75.61	75.61	75.61	75.61	400	5/29/2015 13:37
75.59	75.615	75.59	75.61	1600	5/29/2015 13:38
75.52	75.5899	75.52	75.58	6774	5/29/2015 13:39
75.52	75.52	75.52	75.52	210	5/29/2015 13:40
75.525	75.54	75.52	75.52	2000	5/29/2015 13:41
75.55	75.55	75.52	75.52	700	5/29/2015 13:43
75.567	75.567	75.54	75.55	3700	5/29/2015 13:44
75.55	75.555	75.55	75.555	200	5/29/2015 13:45
75.57	75.57	75.56	75.56	1600	5/29/2015 13:46
75.58	75.58	75.57	75.57	600	5/29/2015 13:47
75.57	75.58	75.57	75.58	3630	5/29/2015 13:48
75.56	75.57	75.56	75.57	473	5/29/2015 13:49
75.57	75.58	75.55	75.55	3412	5/29/2015 13:50
75.57	75.57	75.57	75.57	100	5/29/2015 13:51
75.5562	75.57	75.54	75.56	1865	5/29/2015 13:52
75.57	75.57	75.57	75.57	1617	5/29/2015 13:53
75.57	75.57	75.57	75.57	1119	5/29/2015 13:54
75.55	75.59	75.55	75.57	2809	5/29/2015 13:55
75.55	75.55	75.54	75.55	500	5/29/2015 13:56
75.55	75.55	75.55	75.55	400	5/29/2015 13:57
75.54	75.54	75.54	75.54	400	5/29/2015 13:58
75.52	75.54	75.52	75.53	3300	5/29/2015 13:59
75.53	75.53	75.53	75.53	100	5/29/2015 14:00
75.57	75.57	75.525	75.53	5917	5/29/2015 14:01
75.58	75.58	75.57	75.57	600	5/29/2015 14:02
75.58	75.59	75.58	75.58	903	5/29/2015 14:03
75.59	75.59	75.58	75.58	3354	5/29/2015 14:04
75.6	75.62	75.58	75.596	8080	5/29/2015 14:05
75.6	75.6	75.59	75.59	300	5/29/2015 14:06
75.63	75.63	75.61	75.61	1100	5/29/2015 14:07
75.62	75.62	75.62	75.62	200	5/29/2015 14:08
75.58	75.605	75.58	75.5901	4207	5/29/2015 14:10
75.57	75.58	75.57	75.58	200	5/29/2015 14:11
75.65	75.65	75.58	75.59	3848	5/29/2015 14:13
75.65	75.66	75.65	75.65	1400	5/29/2015 14:14
75.685	75.685	75.65	75.66	700	5/29/2015 14:15
75.65	75.66	75.63	75.65	3500	5/29/2015 14:16
75.66	75.66	75.64	75.64	2800	5/29/2015 14:17
75.66	75.66	75.64	75.65	1600	5/29/2015 14:18
75.65	75.65	75.63	75.64	3438	5/29/2015 14:19
75.6325	75.66	75.6325	75.645	952	5/29/2015 14:20
75.66	75.67	75.635	75.635	2900	5/29/2015 14:21
75.66	75.66	75.66	75.66	100	5/29/2015 14:22
75.65	75.65	75.64	75.65	1800	5/29/2015 14:23
75.61	75.63	75.61	75.62	2200	5/29/2015 14:24
75.63	75.63	75.61	75.61	2000	5/29/2015 14:25
75.67	75.67	75.63	75.63	5193	5/29/2015 14:26
75.68	75.68	75.66	75.68	2800	5/29/2015 14:27
75.695	75.695	75.66	75.66	510	5/29/2015 14:28
75.65	75.66	75.64	75.66	1847	5/29/2015 14:29
75.66	75.66	75.65	75.65	2939	5/29/2015 14:30
75.6	75.66	75.6	75.65	3700	5/29/2015 14:31
75.5675	75.59	75.56	75.59	4042	5/29/2015 14:32
75.57	75.585	75.56	75.561	1109	5/29/2015 14:33
75.56	75.59	75.56	75.58	1600	5/29/2015 14:34
75.57	75.58	75.57	75.58	200	5/29/2015 14:35
75.56	75.59	75.56	75.57	3849	5/29/2015 14:36
75.56	75.5786	75.56	75.5705	475	5/29/2015 14:38
75.58	75.62	75.58	75.5899	4909	5/29/2015 14:39
75.5925	75.61	75.56	75.58	14217	5/29/2015 14:40
75.58	75.605	75.58	75.59	1248	5/29/2015 14:41
75.52	75.575	75.52	75.575	2400	5/29/2015 14:42
75.585	75.59	75.55	75.55	2755	5/29/2015 14:43
75.54	75.55	75.54	75.55	400	5/29/2015 14:44
75.5619	75.58	75.535	75.535	1917	5/29/2015 14:45
75.57	75.57	75.54	75.55	1802	5/29/2015 14:46
75.58	75.58	75.535	75.55	4400	5/29/2015 14:47
75.57	75.575	75.57	75.575	300	5/29/2015 14:48
75.54	75.56	75.53	75.55	3790	5/29/2015 14:49
75.53	75.53	75.52	75.52	300	5/29/2015 14:50
75.55	75.55	75.5001	75.52	4304	5/29/2015 14:51
75.56	75.56	75.55	75.55	600	5/29/2015 14:52
75.59	75.59	75.57	75.57	3156	5/29/2015 14:53
75.62	75.62	75.59	75.59	500	5/29/2015 14:55
75.62	75.62	75.59	75.6	13750	5/29/2015 14:56
75.59	75.5918	75.59	75.59	691	5/29/2015 14:57
75.61	75.62	75.59	75.59	1000	5/29/2015 14:58
75.6	75.6	75.6	75.6	300	5/29/2015 14:59
75.59	75.62	75.59	75.605	900	5/29/2015 15:00
75.62	75.62	75.56	75.58	5919	5/29/2015 15:01
75.59	75.62	75.59	75.62	200	5/29/2015 15:03
75.61	75.635	75.61	75.62	2158	5/29/2015 15:04
75.59	75.61	75.59	75.6	3100	5/29/2015 15:05
75.6	75.62	75.59	75.59	3669	5/29/2015 15:06
75.61	75.61	75.59	75.6	3141	5/29/2015 15:07
75.7	75.7	75.6	75.6	3000	5/29/2015 15:08
75.65	75.68	75.62	75.68	2620	5/29/2015 15:10
75.64	75.65	75.63	75.63	400	5/29/2015 15:11
75.69	75.69	75.64	75.64	2100	5/29/2015 15:12
75.62	75.67	75.62	75.67	951	5/29/2015 15:13
75.66	75.66	75.58	75.62	9906	5/29/2015 15:14
75.63	75.66	75.63	75.66	700	5/29/2015 15:15
75.6	75.62	75.6	75.62	3300	5/29/2015 15:16
75.6	75.6	75.57	75.59	2000	5/29/2015 15:17
75.6	75.61	75.57	75.6	1823	5/29/2015 15:18
75.58	75.62	75.561	75.6	12623	5/29/2015 15:19
75.56	75.58	75.56	75.575	1014	5/29/2015 15:20
75.6	75.61	75.555	75.56	13330	5/29/2015 15:21
75.62	75.62	75.58	75.5901	4320	5/29/2015 15:22
75.62	75.62	75.6	75.6199	434	5/29/2015 15:23
75.605	75.61	75.6	75.605	1200	5/29/2015 15:24
75.65	75.67	75.58	75.59	8818	5/29/2015 15:25
75.63	75.685	75.63	75.65	3000	5/29/2015 15:26
75.617	75.62	75.61	75.62	945	5/29/2015 15:27
75.59	75.63	75.58	75.61	4723	5/29/2015 15:28
75.585	75.61	75.55	75.58	14323	5/29/2015 15:29
75.6	75.62	75.58	75.58	8654	5/29/2015 15:30
75.57	75.6	75.57	75.59	4530	5/29/2015 15:31
75.5	75.55	75.5	75.55	11301	5/29/2015 15:32
75.5	75.525	75.49	75.51	5931	5/29/2015 15:33
75.51	75.53	75.49	75.5	7534	5/29/2015 15:34
75.51	75.52	75.5	75.51	4000	5/29/2015 15:35
75.56	75.56	75.5	75.5	6448	5/29/2015 15:36
75.55	75.58	75.53	75.56	5491	5/29/2015 15:37
75.53	75.55	75.53	75.54	3300	5/29/2015 15:38
75.58	75.58	75.52	75.52	7663	5/29/2015 15:39
75.58	75.58	75.57	75.58	3300	5/29/2015 15:40
75.6	75.6	75.56	75.5702	5545	5/29/2015 15:41
75.66	75.66	75.59	75.6	3682	5/29/2015 15:42
75.635	75.65	75.61	75.64	2673	5/29/2015 15:43
75.59	75.63	75.59	75.61	6387	5/29/2015 15:44
75.61	75.65	75.57	75.58	14271	5/29/2015 15:45
75.55	75.62	75.55	75.58	9470	5/29/2015 15:46
75.5	75.56	75.5	75.56	6322	5/29/2015 15:47
75.53	75.54	75.5	75.51	5352	5/29/2015 15:48
75.5	75.53	75.47	75.53	7037	5/29/2015 15:49
75.48	75.51	75.47	75.5	7577	5/29/2015 15:50
75.47	75.48	75.44	75.47	15482	5/29/2015 15:51
75.45	75.47	75.445	75.47	8654	5/29/2015 15:52
75.47	75.47	75.45	75.45	5448	5/29/2015 15:53
75.47	75.47	75.45	75.47	10004	5/29/2015 15:54
75.48	75.49	75.45	75.47	9258	5/29/2015 15:55
75.46	75.48	75.44	75.46	19381	5/29/2015 15:56
75.45	75.46	75.42	75.4524	15137	5/29/2015 15:57
75.46	75.47	75.45	75.47	6913	5/29/2015 15:58
75.465	75.48	75.45	75.46	12084	5/29/2015 15:59
75.39	75.49	75.39	75.46	51684	5/29/2015 16:00
75.87	75.87	75.87	75.87	102	6/1/2015 9:31
75.665	75.72	75.64	75.72	14555	6/1/2015 9:32
75.6	75.665	75.599	75.64	1756	6/1/2015 9:33
75.55	75.6	75.5	75.6	1600	6/1/2015 9:34
75.71	75.72	75.59	75.59	3202	6/1/2015 9:35
75.5	75.7	75.44	75.7	2663	6/1/2015 9:36
75.4025	75.42	75.4025	75.42	200	6/1/2015 9:37
75.24	75.4	75.24	75.4	3400	6/1/2015 9:39
75.545	75.55	75.27	75.34	5900	6/1/2015 9:40
75.5	75.52	75.47	75.52	1900	6/1/2015 9:41
75.43	75.4859	75.39	75.4859	4078	6/1/2015 9:42
75.39	75.44	75.39	75.44	600	6/1/2015 9:43
75.45	75.5	75.4	75.5	6000	6/1/2015 9:44
75.44	75.49	75.405	75.45	8900	6/1/2015 9:45
75.49	75.49	75.44	75.48	4200	6/1/2015 9:46
75.42	75.49	75.39	75.49	6700	6/1/2015 9:47
75.31	75.45	75.31	75.45	19750	6/1/2015 9:48
75.3	75.31	75.27	75.27	1510	6/1/2015 9:49
75.25	75.28	75.21	75.28	5320	6/1/2015 9:50
75.29	75.35	75.22	75.22	4310	6/1/2015 9:51
75.37	75.37	75.32	75.33	1900	6/1/2015 9:52
75.4	75.41	75.35	75.38	23650	6/1/2015 9:53
75.3	75.39	75.3	75.37	9921	6/1/2015 9:54
75.45	75.45	75.28	75.3	8441	6/1/2015 9:55
75.38	75.445	75.38	75.445	1700	6/1/2015 9:56
75.42	75.44	75.38	75.4	4200	6/1/2015 9:57
75.3801	75.45	75.38	75.43	3426	6/1/2015 9:58
75.36	75.36	75.36	75.36	100	6/1/2015 9:59
75.4	75.45	75.36	75.36	5101	6/1/2015 10:00
75.575	75.575	75.38	75.38	4007	6/1/2015 10:01
75.48	75.51	75.48	75.51	886	6/1/2015 10:02
75.57	75.57	75.5	75.53	7955	6/1/2015 10:03
75.58	75.58	75.52	75.56	2800	6/1/2015 10:04
75.51	75.59	75.51	75.59	2210	6/1/2015 10:05
75.49	75.53	75.48	75.53	3000	6/1/2015 10:06
75.58	75.58	75.45	75.52	5500	6/1/2015 10:07
75.52	75.55	75.46	75.55	7350	6/1/2015 10:08
75.45	75.57	75.45	75.54	8249	6/1/2015 10:09
75.41	75.44	75.405	75.44	6345	6/1/2015 10:10
75.455	75.47	75.42	75.44	3600	6/1/2015 10:11
75.455	75.46	75.42	75.42	2200	6/1/2015 10:12
75.37	75.45	75.37	75.44	2700	6/1/2015 10:13
75.33	75.37	75.33	75.37	840	6/1/2015 10:14
75.26	75.31	75.26	75.3	5612	6/1/2015 10:15
75.31	75.32	75.27	75.29	1980	6/1/2015 10:16
75.23	75.31	75.23	75.31	4000	6/1/2015 10:17
75.21	75.25	75.2	75.25	9409	6/1/2015 10:18
75.23	75.23	75.205	75.205	2510	6/1/2015 10:19
75.28	75.28	75.215	75.23	3600	6/1/2015 10:20
75.26	75.28	75.25	75.28	500	6/1/2015 10:21
75.34	75.37	75.25	75.26	5300	6/1/2015 10:22
75.36	75.36	75.3318	75.3452	6170	6/1/2015 10:23
75.4	75.44	75.37	75.37	7735	6/1/2015 10:24
75.41	75.45	75.39	75.39	3196	6/1/2015 10:25
75.33	75.4	75.33	75.38	2200	6/1/2015 10:26
75.36	75.37	75.33	75.35	3300	6/1/2015 10:27
75.36	75.36	75.31	75.35	6254	6/1/2015 10:28
75.39	75.39	75.35	75.36	1400	6/1/2015 10:29
75.37	75.45	75.37	75.3701	6182	6/1/2015 10:30
75.31	75.36	75.31	75.36	500	6/1/2015 10:31
75.26	75.31	75.26	75.3	1310	6/1/2015 10:32
75.26	75.31	75.245	75.245	4107	6/1/2015 10:33
75.3	75.3	75.22	75.25	8308	6/1/2015 10:34
75.25	75.32	75.25	75.2947	2331	6/1/2015 10:35
75.22	75.26	75.21	75.26	1600	6/1/2015 10:36
75.3	75.3	75.2	75.2	8019	6/1/2015 10:37
75.33	75.36	75.31	75.31	3104	6/1/2015 10:38
75.25	75.31	75.25	75.31	1981	6/1/2015 10:39
75.24	75.26	75.24	75.26	894	6/1/2015 10:40
75.21	75.23	75.2	75.23	3636	6/1/2015 10:41
75.19	75.21	75.19	75.21	2410	6/1/2015 10:42
75.2	75.2	75.17	75.19	5300	6/1/2015 10:43
75.16	75.18	75.16	75.18	1443	6/1/2015 10:44
75.15	75.17	75.15	75.15	2700	6/1/2015 10:45
75.04	75.15	75.02	75.14	10730	6/1/2015 10:46
75.09	75.15	75.04	75.04	3436	6/1/2015 10:47
75.122	75.13	75.07	75.07	5945	6/1/2015 10:48
75.09	75.12	75.09	75.12	1200	6/1/2015 10:49
75.04	75.09	75.04	75.07	1908	6/1/2015 10:50
75	75.045	74.99	75.04	5700	6/1/2015 10:51
75.06	75.06	75	75	5000	6/1/2015 10:52
75.065	75.065	75.06	75.065	700	6/1/2015 10:53
75.05	75.08	75.05	75.08	3200	6/1/2015 10:54
75	75.05	74.995	75.045	6029	6/1/2015 10:55
74.98	75	74.98	75	2527	6/1/2015 10:56
75.02	75.02	74.96	74.96	3400	6/1/2015 10:57
75.05	75.05	75.03	75.04	1314	6/1/2015 10:58
75.13	75.13	75.029	75.05	3900	6/1/2015 10:59
75.12	75.13	75.12	75.13	300	6/1/2015 11:00
75.18	75.18	75.12	75.13	2100	6/1/2015 11:01
75.135	75.18	75.135	75.17	2100	6/1/2015 11:02
75.21	75.21	75.15	75.15	1400	6/1/2015 11:03
75.19	75.2	75.19	75.2	3900	6/1/2015 11:04
75.27	75.27	75.19	75.19	2100	6/1/2015 11:05
75.2401	75.2603	75.24	75.2603	1994	6/1/2015 11:06
75.25	75.27	75.25	75.2506	1795	6/1/2015 11:07
75.22	75.25	75.22	75.23	3619	6/1/2015 11:08
75.21	75.2199	75.2	75.2	1010	6/1/2015 11:09
75.19	75.21	75.19	75.21	2500	6/1/2015 11:10
75.22	75.23	75.18	75.18	2800	6/1/2015 11:11
75.22	75.2478	75.22	75.23	3735	6/1/2015 11:12
75.18	75.215	75.18	75.21	2025	6/1/2015 11:13
75.17	75.18	75.15	75.17	3360	6/1/2015 11:14
75.16	75.17	75.16	75.17	1200	6/1/2015 11:15
75.14	75.14	75.11	75.14	2900	6/1/2015 11:16
75.14	75.15	75.13	75.15	1800	6/1/2015 11:17
75.11	75.15	75.11	75.15	2400	6/1/2015 11:18
75.15	75.15	75.11	75.11	1200	6/1/2015 11:19
75.22	75.23	75.19	75.19	2300	6/1/2015 11:20
75.22	75.22	75.2	75.21	1355	6/1/2015 11:21
75.25	75.25	75.23	75.23	700	6/1/2015 11:22
75.24	75.26	75.24	75.26	1059	6/1/2015 11:23
75.22	75.24	75.21	75.23	4002	6/1/2015 11:24
75.17	75.22	75.17	75.22	1100	6/1/2015 11:25
75.15	75.1645	75.15	75.16	1115	6/1/2015 11:26
75.15	75.16	75.14	75.15	5111	6/1/2015 11:27
75.08	75.145	75.08	75.145	2100	6/1/2015 11:28
75.09	75.09	75.06	75.07	4590	6/1/2015 11:29
75.05	75.1	75.03	75.1	3873	6/1/2015 11:30
75.06	75.06	75.0305	75.0305	1100	6/1/2015 11:31
75.065	75.07	75.06	75.06	749	6/1/2015 11:32
75.02	75.07	75.02	75.07	2419	6/1/2015 11:33
75.03	75.035	75.02	75.02	4943	6/1/2015 11:34
75.01	75.02	75.01	75.02	1000	6/1/2015 11:35
74.99	75.01	74.98	75.01	2600	6/1/2015 11:36
74.98	74.9881	74.96	74.9881	2180	6/1/2015 11:37
74.965	74.99	74.96	74.96	2450	6/1/2015 11:38
74.935	74.98	74.91	74.97	9275	6/1/2015 11:39
74.9201	74.94	74.9201	74.94	1158	6/1/2015 11:40
74.96	74.975	74.92	74.92	5300	6/1/2015 11:41
75.13	75.13	74.955	74.97	8979	6/1/2015 11:42
75.11	75.125	75.11	75.11	1500	6/1/2015 11:43
75.06	75.09	75.06	75.09	1162	6/1/2015 11:44
75.07	75.07	75.04	75.07	900	6/1/2015 11:45
75.11	75.11	75.06	75.06	2100	6/1/2015 11:46
75.12	75.14	75.12	75.14	2100	6/1/2015 11:47
75.1	75.11	75.09	75.1	1300	6/1/2015 11:48
75.11	75.11	75.07	75.07	2508	6/1/2015 11:49
75.11	75.11	75.11	75.11	1000	6/1/2015 11:50
75.05	75.09	75.05	75.09	1464	6/1/2015 11:51
75.08	75.08	75.04	75.05	4484	6/1/2015 11:52
75.11	75.13	75.08	75.08	2500	6/1/2015 11:53
75.06	75.09	75.06	75.09	1018	6/1/2015 11:54
75.06	75.08	75.06	75.08	1500	6/1/2015 11:55
75.06	75.0601	75.04	75.0601	1850	6/1/2015 11:56
75.05	75.0619	75.05	75.0619	605	6/1/2015 11:57
75.06	75.08	75.06	75.06	3025	6/1/2015 11:58
75.05	75.05	75.04	75.05	2996	6/1/2015 11:59
75.05	75.05	75.0342	75.05	3504	6/1/2015 12:00
75.04	75.05	75.04	75.05	300	6/1/2015 12:01
75.1	75.1	75.04	75.05	5124	6/1/2015 12:02
75.17	75.17	75.11	75.11	797	6/1/2015 12:03
75.16	75.17	75.15	75.16	900	6/1/2015 12:04
75.1717	75.18	75.15	75.15	3839	6/1/2015 12:06
75.21	75.22	75.18	75.18	4422	6/1/2015 12:07
75.22	75.23	75.21	75.22	1700	6/1/2015 12:08
75.22	75.22	75.22	75.22	100	6/1/2015 12:09
75.26	75.26	75.236	75.236	1703	6/1/2015 12:10
75.25	75.26	75.25	75.26	800	6/1/2015 12:11
75.11	75.225	75.11	75.22	12043	6/1/2015 12:13
75.05	75.09	75.05	75.09	2607	6/1/2015 12:14
75.05	75.08	74.95	75.08	14208	6/1/2015 12:15
75.1	75.1	75.09	75.09	500	6/1/2015 12:16
75.145	75.145	75.12	75.12	1000	6/1/2015 12:17
75.15	75.16	75.14	75.14	2200	6/1/2015 12:18
75.22	75.22	75.1402	75.1402	10158	6/1/2015 12:19
75.26	75.26	75.24	75.24	2400	6/1/2015 12:20
75.28	75.28	75.24	75.26	3000	6/1/2015 12:21
75.29	75.32	75.29	75.29	400	6/1/2015 12:22
75.255	75.305	75.255	75.29	3069	6/1/2015 12:24
75.29	75.29	75.26	75.26	1300	6/1/2015 12:25
75.35	75.35	75.32	75.32	1186	6/1/2015 12:26
75.36	75.37	75.359	75.36	1905	6/1/2015 12:27
75.36	75.36	75.34	75.36	1405	6/1/2015 12:28
75.33	75.36	75.3	75.36	2000	6/1/2015 12:29
75.34	75.34	75.33	75.33	1300	6/1/2015 12:30
75.37	75.38	75.34	75.37	1900	6/1/2015 12:31
75.35	75.36	75.31	75.36	1800	6/1/2015 12:32
75.32	75.34	75.32	75.34	900	6/1/2015 12:33
75.31	75.32	75.3	75.32	300	6/1/2015 12:34
75.31	75.31	75.25	75.3	4100	6/1/2015 12:35
75.27	75.31	75.27	75.31	500	6/1/2015 12:36
75.2801	75.2801	75.27	75.27	427	6/1/2015 12:37
75.31	75.31	75.27	75.28	2894	6/1/2015 12:38
75.33	75.33	75.32	75.32	900	6/1/2015 12:39
75.37	75.37	75.32	75.32	1400	6/1/2015 12:40
75.36	75.385	75.35	75.38	1700	6/1/2015 12:41
75.37	75.38	75.35	75.37	1500	6/1/2015 12:42
75.37	75.37	75.35	75.35	1000	6/1/2015 12:43
75.4	75.4	75.36	75.37	1300	6/1/2015 12:44
75.46	75.46	75.44	75.44	654	6/1/2015 12:45
75.44	75.4456	75.43	75.4398	1499	6/1/2015 12:46
75.44	75.46	75.44	75.445	1800	6/1/2015 12:47
75.43	75.44	75.43	75.44	300	6/1/2015 12:48
75.44	75.44	75.43	75.44	800	6/1/2015 12:49
75.43	75.43	75.42	75.42	1700	6/1/2015 12:50
75.43	75.46	75.43	75.43	2600	6/1/2015 12:51
75.43	75.44	75.43	75.44	400	6/1/2015 12:52
75.47	75.47	75.45	75.45	1800	6/1/2015 12:53
75.415	75.48	75.415	75.48	1800	6/1/2015 12:54
75.45	75.45	75.425	75.43	1300	6/1/2015 12:56
75.45	75.46	75.45	75.45	900	6/1/2015 12:57
75.47	75.47	75.47	75.47	300	6/1/2015 12:58
75.46	75.46	75.41	75.44	4495	6/1/2015 12:59
75.48	75.51	75.46	75.46	1800	6/1/2015 13:00
75.5	75.5	75.4701	75.4701	1527	6/1/2015 13:01
75.48	75.4956	75.48	75.49	1331	6/1/2015 13:02
75.49	75.5	75.49	75.49	1500	6/1/2015 13:04
75.44	75.4747	75.44	75.4747	1667	6/1/2015 13:05
75.45	75.45	75.45	75.45	500	6/1/2015 13:06
75.47	75.47	75.45	75.45	700	6/1/2015 13:07
75.46	75.46	75.45	75.45	1100	6/1/2015 13:08
75.45	75.46	75.45	75.46	1000	6/1/2015 13:09
75.41	75.44	75.41	75.44	700	6/1/2015 13:10
75.415	75.42	75.415	75.42	700	6/1/2015 13:11
75.46	75.46	75.42	75.42	1000	6/1/2015 13:12
75.44	75.44	75.42	75.44	3100	6/1/2015 13:13
75.45	75.45	75.45	75.45	200	6/1/2015 13:14
75.44	75.44	75.43	75.44	1200	6/1/2015 13:15
75.41	75.42	75.41	75.42	1400	6/1/2015 13:16
75.415	75.42	75.415	75.415	2500	6/1/2015 13:17
75.43	75.43	75.42	75.42	700	6/1/2015 13:18
75.43	75.435	75.42	75.435	4284	6/1/2015 13:19
75.425	75.45	75.41	75.41	3784	6/1/2015 13:20
75.46	75.46	75.45	75.45	900	6/1/2015 13:22
75.52	75.52	75.46	75.46	1300	6/1/2015 13:23
75.5	75.52	75.5	75.52	700	6/1/2015 13:24
75.5	75.51	75.48	75.49	2200	6/1/2015 13:25
75.49	75.51	75.48	75.5	1508	6/1/2015 13:26
75.48	75.5	75.48	75.5	355	6/1/2015 13:27
75.47	75.48	75.47	75.47	906	6/1/2015 13:28
75.49	75.49	75.4569	75.46	1700	6/1/2015 13:29
75.49	75.5373	75.49	75.51	1585	6/1/2015 13:30
75.5	75.52	75.49	75.49	1300	6/1/2015 13:31
75.5	75.5	75.47	75.49	8000	6/1/2015 13:32
75.51	75.51	75.5	75.51	4300	6/1/2015 13:33
75.52	75.52	75.51	75.51	1100	6/1/2015 13:34
75.52	75.53	75.51	75.52	1900	6/1/2015 13:35
75.515	75.53	75.515	75.52	1300	6/1/2015 13:36
75.51	75.51	75.51	75.51	200	6/1/2015 13:37
75.505	75.505	75.4942	75.505	1010	6/1/2015 13:38
75.51	75.52	75.51	75.52	800	6/1/2015 13:39
75.505	75.53	75.505	75.525	1900	6/1/2015 13:40
75.5	75.51	75.5	75.5	700	6/1/2015 13:41
75.4868	75.4868	75.4868	75.4868	265	6/1/2015 13:42
75.5	75.5	75.5	75.5	800	6/1/2015 13:43
75.49	75.49	75.48	75.48	2500	6/1/2015 13:44
75.48	75.48	75.48	75.48	500	6/1/2015 13:45
75.56	75.56	75.49	75.49	3900	6/1/2015 13:46
75.57	75.57	75.56	75.56	1900	6/1/2015 13:47
75.57	75.57	75.56	75.57	1700	6/1/2015 13:48
75.62	75.62	75.58	75.58	3000	6/1/2015 13:50
75.62	75.6201	75.62	75.6201	1500	6/1/2015 13:51
75.6	75.61	75.6	75.61	400	6/1/2015 13:52
75.6	75.6	75.6	75.6	200	6/1/2015 13:53
75.54	75.62	75.54	75.6	7538	6/1/2015 13:54
75.515	75.54	75.48	75.54	6000	6/1/2015 13:55
75.48	75.51	75.47	75.51	2899	6/1/2015 13:56
75.48	75.49	75.48	75.49	1000	6/1/2015 13:57
75.4638	75.485	75.4638	75.48	1700	6/1/2015 13:58
75.49	75.5	75.48	75.49	1900	6/1/2015 13:59
75.49	75.505	75.49	75.505	400	6/1/2015 14:00
75.46	75.53	75.46	75.52	5800	6/1/2015 14:01
75.44	75.44	75.44	75.44	900	6/1/2015 14:02
75.435	75.435	75.435	75.435	100	6/1/2015 14:03
75.42	75.44	75.42	75.43	4270	6/1/2015 14:04
75.43	75.44	75.42	75.42	1800	6/1/2015 14:05
75.48	75.48	75.45	75.45	900	6/1/2015 14:06
75.48	75.52	75.47	75.5	3100	6/1/2015 14:07
75.49	75.49	75.49	75.49	700	6/1/2015 14:08
75.49	75.5002	75.49	75.5	3400	6/1/2015 14:09
75.49	75.5099	75.49	75.5	3685	6/1/2015 14:10
75.46	75.49	75.46	75.49	900	6/1/2015 14:11
75.46	75.46	75.46	75.46	300	6/1/2015 14:12
75.505	75.51	75.47	75.47	2878	6/1/2015 14:13
75.52	75.54	75.4942	75.5185	6271	6/1/2015 14:14
75.49	75.51	75.47	75.51	1617	6/1/2015 14:15
75.49	75.5	75.49	75.49	1300	6/1/2015 14:16
75.515	75.52	75.49	75.5	3600	6/1/2015 14:17
75.51	75.53	75.5	75.53	5400	6/1/2015 14:18
75.5	75.51	75.5	75.505	1300	6/1/2015 14:19
75.49	75.52	75.48	75.51	3600	6/1/2015 14:20
75.49	75.49	75.4768	75.4768	542	6/1/2015 14:21
75.51	75.51	75.49	75.5	2700	6/1/2015 14:22
75.48	75.505	75.48	75.505	2200	6/1/2015 14:23
75.51	75.52	75.475	75.475	4750	6/1/2015 14:24
75.51	75.51	75.5	75.51	3400	6/1/2015 14:25
75.52	75.54	75.5	75.51	4100	6/1/2015 14:26
75.52	75.52	75.51	75.51	1810	6/1/2015 14:27
75.51	75.52	75.51	75.52	4200	6/1/2015 14:28
75.5	75.51	75.5	75.51	3200	6/1/2015 14:29
75.51	75.5199	75.5	75.5199	1596	6/1/2015 14:30
75.51	75.52	75.4901	75.52	2557	6/1/2015 14:31
75.5	75.51	75.49	75.51	2800	6/1/2015 14:32
75.5	75.51	75.5	75.5	1800	6/1/2015 14:33
75.5	75.5	75.49	75.49	2100	6/1/2015 14:34
75.47	75.49	75.47	75.49	1900	6/1/2015 14:35
75.48	75.48	75.465	75.47	1661	6/1/2015 14:37
75.5	75.5	75.49	75.49	1500	6/1/2015 14:38
75.47	75.49	75.46	75.49	1500	6/1/2015 14:39
75.45	75.4568	75.45	75.4568	211	6/1/2015 14:40
75.459	75.46	75.44	75.45	1500	6/1/2015 14:41
75.5	75.5	75.47	75.47	1200	6/1/2015 14:42
75.455	75.5	75.44	75.5	3061	6/1/2015 14:43
75.47	75.47	75.45	75.45	1100	6/1/2015 14:44
75.48	75.52	75.48	75.48	5289	6/1/2015 14:45
75.475	75.48	75.475	75.48	200	6/1/2015 14:46
75.47	75.47	75.47	75.47	100	6/1/2015 14:47
75.49	75.49	75.48	75.48	1711	6/1/2015 14:48
75.41	75.51	75.4	75.5	16113	6/1/2015 14:49
75.39	75.43	75.38	75.41	3212	6/1/2015 14:50
75.43	75.44	75.42	75.42	900	6/1/2015 14:51
75.4	75.42	75.4	75.42	1967	6/1/2015 14:52
75.385	75.394	75.375	75.39	2451	6/1/2015 14:53
75.38	75.39	75.38	75.3801	1464	6/1/2015 14:54
75.43	75.43	75.4	75.4	1100	6/1/2015 14:55
75.42	75.45	75.42	75.44	2500	6/1/2015 14:56
75.37	75.41	75.37	75.41	3032	6/1/2015 14:57
75.37	75.38	75.37	75.375	1142	6/1/2015 14:58
75.4	75.4	75.365	75.37	2100	6/1/2015 14:59
75.3981	75.3981	75.3981	75.3981	310	6/1/2015 15:00
75.48	75.48	75.41	75.41	2100	6/1/2015 15:01
75.44	75.5	75.44	75.49	2700	6/1/2015 15:02
75.453	75.453	75.45	75.45	1400	6/1/2015 15:03
75.45	75.45	75.45	75.45	400	6/1/2015 15:04
75.45	75.46	75.44	75.45	3817	6/1/2015 15:05
75.4405	75.4468	75.44	75.4468	5770	6/1/2015 15:06
75.45	75.45	75.44	75.45	2600	6/1/2015 15:07
75.48	75.48	75.455	75.46	2540	6/1/2015 15:08
75.5	75.5	75.49	75.5	4112	6/1/2015 15:09
75.5	75.5	75.5	75.5	300	6/1/2015 15:10
75.49	75.51	75.49	75.51	900	6/1/2015 15:11
75.48	75.48	75.47	75.48	4498	6/1/2015 15:12
75.47	75.48	75.47	75.48	1900	6/1/2015 15:13
75.45	75.45	75.45	75.45	600	6/1/2015 15:14
75.43	75.44	75.43	75.44	200	6/1/2015 15:15
75.46	75.47	75.41	75.43	10939	6/1/2015 15:16
75.45	75.475	75.45	75.47	2650	6/1/2015 15:17
75.42	75.44	75.42	75.44	1332	6/1/2015 15:18
75.43	75.43	75.42	75.43	2600	6/1/2015 15:19
75.4	75.44	75.39	75.44	2900	6/1/2015 15:20
75.37	75.39	75.37	75.39	2400	6/1/2015 15:21
75.34	75.3699	75.33	75.36	6818	6/1/2015 15:22
75.36	75.3799	75.36	75.36	3588	6/1/2015 15:23
75.34	75.3699	75.34	75.36	2800	6/1/2015 15:24
75.35	75.37	75.34	75.34	3215	6/1/2015 15:25
75.37	75.37	75.35	75.37	4730	6/1/2015 15:26
75.37	75.38	75.365	75.37	4300	6/1/2015 15:27
75.37	75.3899	75.3668	75.3744	5796	6/1/2015 15:28
75.33	75.38	75.33	75.3799	7827	6/1/2015 15:29
75.29	75.33	75.29	75.33	5599	6/1/2015 15:30
75.32	75.32	75.29	75.29	7380	6/1/2015 15:31
75.31	75.33	75.305	75.31	5725	6/1/2015 15:32
75.3	75.31	75.3	75.31	2120	6/1/2015 15:33
75.32	75.32	75.28	75.3	12410	6/1/2015 15:34
75.3	75.32	75.29	75.32	6510	6/1/2015 15:35
75.33	75.33	75.3	75.31	3000	6/1/2015 15:36
75.38	75.38	75.34	75.34	5800	6/1/2015 15:37
75.35	75.38	75.35	75.38	1985	6/1/2015 15:38
75.31	75.35	75.31	75.35	5499	6/1/2015 15:39
75.35	75.36	75.31	75.31	7231	6/1/2015 15:40
75.33	75.37	75.33	75.35	3219	6/1/2015 15:41
75.28	75.34	75.28	75.34	3900	6/1/2015 15:42
75.33	75.33	75.28	75.29	6300	6/1/2015 15:43
75.31	75.33	75.31	75.33	5100	6/1/2015 15:44
75.28	75.32	75.28	75.3199	10339	6/1/2015 15:45
75.31	75.31	75.275	75.28	9682	6/1/2015 15:46
75.26	75.3	75.24	75.3	8250	6/1/2015 15:47
75.23	75.26	75.22	75.26	6113	6/1/2015 15:48
75.245	75.26	75.225	75.23	6056	6/1/2015 15:49
75.23	75.25	75.22	75.24	4876	6/1/2015 15:50
75.2351	75.2351	75.19	75.22	9380	6/1/2015 15:51
75.19	75.24	75.19	75.24	9129	6/1/2015 15:52
75.19	75.22	75.19	75.19	8600	6/1/2015 15:53
75.18	75.19	75.13	75.19	11693	6/1/2015 15:54
75.15	75.16	75.12	75.15	7791	6/1/2015 15:55
75.13	75.16	75.13	75.16	8465	6/1/2015 15:56
75.135	75.14	75.11	75.13	9947	6/1/2015 15:57
75.125	75.14	75.12	75.13	10900	6/1/2015 15:58
75.19	75.19	75.12	75.12	14031	6/1/2015 15:59
75.18	75.21	75.15	75.18	25569	6/1/2015 16:00
75.04	75.04	74.71	74.85	76778	6/2/2015 9:31
74.83	75.2	74.83	74.9885	17481	6/2/2015 9:32
74.81	74.956	74.81	74.956	1818	6/2/2015 9:33
74.85	75	74.83	74.9133	9717	6/2/2015 9:34
74.91	75.05	74.8	74.9102	11641	6/2/2015 9:35
75.07	75.1	74.92	75.09	5844	6/2/2015 9:36
74.98	75.07	74.98	75.07	1909	6/2/2015 9:37
75.37	75.41	75.07	75.09	10596	6/2/2015 9:38
75.37	75.49	75.29	75.37	10639	6/2/2015 9:39
75.59	75.59	75.4	75.4	5200	6/2/2015 9:40
75.49	75.6	75.42	75.6	7286	6/2/2015 9:41
75.37	75.52	75.36	75.49	4211	6/2/2015 9:42
75.38	75.38	75.33	75.33	2732	6/2/2015 9:43
75.49	75.49	75.34	75.38	1709	6/2/2015 9:44
75.58	75.58	75.45	75.45	6064	6/2/2015 9:45
75.39	75.57	75.37	75.55	4728	6/2/2015 9:46
75.5	75.51	75.33	75.36	3961	6/2/2015 9:47
75.45	75.528	75.45	75.51	5742	6/2/2015 9:48
75.55	75.55	75.46	75.46	1400	6/2/2015 9:49
75.56	75.64	75.52	75.52	10378	6/2/2015 9:50
75.47	75.52	75.39	75.52	2332	6/2/2015 9:51
75.61	75.61	75.51	75.51	1903	6/2/2015 9:52
75.58	75.58	75.5647	75.5647	246	6/2/2015 9:53
75.56	75.64	75.55	75.58	7551	6/2/2015 9:54
75.6	75.67	75.54	75.54	8199	6/2/2015 9:55
75.55	75.62	75.54	75.6	3465	6/2/2015 9:56
75.6526	75.69	75.5985	75.6099	4384	6/2/2015 9:57
75.66	75.7	75.6505	75.7	2998	6/2/2015 9:58
75.65	75.6657	75.6	75.6657	2400	6/2/2015 9:59
75.55	75.6	75.4708	75.6	6657	6/2/2015 10:00
75.44	75.58	75.44	75.58	2775	6/2/2015 10:01
75.51	75.51	75.47	75.47	682	6/2/2015 10:02
75.48	75.48	75.42	75.47	5087	6/2/2015 10:03
75.48	75.48	75.4427	75.48	3334	6/2/2015 10:04
75.4427	75.48	75.35	75.48	9088	6/2/2015 10:05
75.49	75.49	75.47	75.48	4413	6/2/2015 10:06
75.55	75.55	75.4868	75.5	8087	6/2/2015 10:07
75.57	75.57	75.53	75.53	1158	6/2/2015 10:08
75.62	75.62	75.56	75.56	4514	6/2/2015 10:09
75.5805	75.64	75.53	75.63	8175	6/2/2015 10:10
75.56	75.59	75.48	75.59	18245	6/2/2015 10:11
75.5294	75.56	75.51	75.53	3703	6/2/2015 10:12
75.48	75.56	75.48	75.56	7833	6/2/2015 10:13
75.49	75.52	75.48	75.48	2176	6/2/2015 10:14
75.39	75.5199	75.38	75.4937	12248	6/2/2015 10:15
75.43	75.48	75.42	75.42	5182	6/2/2015 10:16
75.48	75.48	75.46	75.47	2319	6/2/2015 10:17
75.5032	75.5032	75.44	75.48	920	6/2/2015 10:18
75.5	75.53	75.45	75.52	11830	6/2/2015 10:19
75.51	75.53	75.47	75.52	2413	6/2/2015 10:20
75.52	75.56	75.51	75.51	4125	6/2/2015 10:21
75.54	75.54	75.54	75.54	200	6/2/2015 10:22
75.62	75.62	75.58	75.58	4956	6/2/2015 10:23
75.64	75.64	75.61	75.625	2926	6/2/2015 10:24
75.6275	75.64	75.61	75.61	1601	6/2/2015 10:25
75.69	75.69	75.63	75.65	8336	6/2/2015 10:26
75.76	75.83	75.7	75.7	15272	6/2/2015 10:27
75.8	75.8	75.7427	75.76	8080	6/2/2015 10:28
75.78	75.79	75.77	75.79	692	6/2/2015 10:29
75.8598	75.8598	75.77	75.77	7173	6/2/2015 10:30
75.85	75.8798	75.8471	75.8471	2521	6/2/2015 10:31
75.7503	75.88	75.73	75.8597	9364	6/2/2015 10:32
75.78	75.78	75.78	75.78	751	6/2/2015 10:33
75.82	75.82	75.78	75.78	1150	6/2/2015 10:34
75.83	75.84	75.83	75.83	3258	6/2/2015 10:35
75.8901	75.92	75.8599	75.8599	3568	6/2/2015 10:36
76	76.02	75.93	75.93	7046	6/2/2015 10:37
76.07	76.07	76.04	76.04	1100	6/2/2015 10:38
76.11	76.13	76.07	76.07	5023	6/2/2015 10:39
76.11	76.16	76.07	76.12	16688	6/2/2015 10:40
76.07	76.1197	76.07	76.11	10194	6/2/2015 10:41
76.1072	76.1072	76.07	76.07	1824	6/2/2015 10:42
76.1072	76.1072	76.09	76.1	2808	6/2/2015 10:43
76.06	76.1	76.05	76.1	3406	6/2/2015 10:44
76.02	76.06	76.02	76.05	4574	6/2/2015 10:45
76.04	76.09	76.04	76.04	2760	6/2/2015 10:46
76.06	76.06	76.0204	76.0204	2362	6/2/2015 10:47
76.09	76.1	76.09	76.09	2381	6/2/2015 10:48
76.14	76.1452	76.08	76.08	2969	6/2/2015 10:49
76.1	76.12	76.073	76.12	5288	6/2/2015 10:51
76.07	76.091	76.06	76.09	3159	6/2/2015 10:52
76.09	76.09	76.065	76.065	6999	6/2/2015 10:53
76.11	76.11	76.08	76.08	516	6/2/2015 10:54
76.07	76.1252	76.06	76.11	8225	6/2/2015 10:55
76.05	76.09	76.05	76.09	400	6/2/2015 10:56
76.036	76.055	76.036	76.055	1968	6/2/2015 10:57
76.03	76.04	76.02	76.04	2038	6/2/2015 10:58
76.05	76.055	76.03	76.03	5000	6/2/2015 10:59
76.04	76.06	76.04	76.05	2200	6/2/2015 11:00
76.04	76.04	76.025	76.03	1200	6/2/2015 11:01
76.07	76.07	76.04	76.04	2200	6/2/2015 11:02
76.1	76.12	76.08	76.0801	5729	6/2/2015 11:03
76.11	76.11	76.07	76.09	7928	6/2/2015 11:04
76.12	76.12	76.1	76.1	2500	6/2/2015 11:05
76.11	76.115	76.1	76.11	3901	6/2/2015 11:06
76.1	76.13	76.07	76.11	8510	6/2/2015 11:07
76.12	76.14	76.1	76.1	6132	6/2/2015 11:08
76.14	76.14	76.12	76.12	7634	6/2/2015 11:09
76.15	76.18	76.13	76.15	5604	6/2/2015 11:10
76.18	76.18	76.16	76.16	2318	6/2/2015 11:11
76.175	76.18	76.175	76.18	300	6/2/2015 11:12
76.2	76.2	76.17	76.175	5184	6/2/2015 11:13
76.21	76.21	76.18	76.2	5932	6/2/2015 11:14
76.19	76.19	76.19	76.19	100	6/2/2015 11:15
76.0927	76.2	76.0927	76.19	9054	6/2/2015 11:16
76.03	76.095	76.03	76.095	7400	6/2/2015 11:17
76	76.0474	76	76.03	9194	6/2/2015 11:18
75.89	76.01	75.83	76.01	35583	6/2/2015 11:19
75.88	75.89	75.87	75.89	5550	6/2/2015 11:20
75.9027	75.92	75.8904	75.9	1634	6/2/2015 11:21
75.915	75.94	75.915	75.915	2000	6/2/2015 11:22
75.94	75.94	75.93	75.93	4185	6/2/2015 11:23
75.93	75.93	75.92	75.93	2021	6/2/2015 11:24
75.94	75.94	75.9203	75.93	431	6/2/2015 11:25
75.9656	75.9656	75.92	75.93	9018	6/2/2015 11:26
75.9678	75.97	75.96	75.97	2071	6/2/2015 11:27
75.9344	75.9732	75.9344	75.9732	10363	6/2/2015 11:29
75.89	75.945	75.87	75.93	5462	6/2/2015 11:30
75.9	75.91	75.88	75.88	2957	6/2/2015 11:31
75.9	75.9	75.88	75.9	1600	6/2/2015 11:32
75.9	75.9	75.9	75.9	700	6/2/2015 11:33
75.96	75.96	75.8901	75.9	3387	6/2/2015 11:34
75.99	75.99	75.98	75.98	600	6/2/2015 11:35
76.02	76.02	75.9936	76.0097	2101	6/2/2015 11:36
76.025	76.03	76.0168	76.03	1873	6/2/2015 11:37
76.03	76.03	76.0168	76.0168	1145	6/2/2015 11:38
76	76.04	76	76.02	12436	6/2/2015 11:39
75.95	75.9905	75.83	75.99	31216	6/2/2015 11:40
75.97	76.01	75.97	75.98	2520	6/2/2015 11:41
75.983	76	75.9668	75.9668	1685	6/2/2015 11:42
75.97	76.01	75.97	76	2657	6/2/2015 11:43
75.95	75.95	75.95	75.95	200	6/2/2015 11:44
75.93	75.965	75.93	75.956	4426	6/2/2015 11:45
75.87	75.933	75.87	75.93	6675	6/2/2015 11:46
75.9	75.9	75.9	75.9	100	6/2/2015 11:47
75.9	75.91	75.87	75.87	2400	6/2/2015 11:48
75.85	75.905	75.81	75.9	13021	6/2/2015 11:49
75.94	75.94	75.84	75.84	3212	6/2/2015 11:50
75.98	75.98	75.97	75.97	1400	6/2/2015 11:51
75.94	75.99	75.89	75.98	8374	6/2/2015 11:52
75.9201	75.94	75.9201	75.9297	1859	6/2/2015 11:53
75.896	75.95	75.85	75.95	13650	6/2/2015 11:54
75.92	75.92	75.92	75.92	200	6/2/2015 11:55
75.92	75.92	75.89	75.905	1342	6/2/2015 11:56
75.85	75.905	75.75	75.89	14322	6/2/2015 11:57
75.88	75.88	75.8504	75.86	2100	6/2/2015 11:58
75.89	75.89	75.89	75.89	100	6/2/2015 11:59
75.91	75.91	75.87	75.87	2300	6/2/2015 12:00
75.9	75.9	75.9	75.9	100	6/2/2015 12:01
75.91	75.935	75.906	75.906	3518	6/2/2015 12:02
75.89	75.935	75.89	75.93	2100	6/2/2015 12:03
75.92	75.92	75.87	75.87	1700	6/2/2015 12:04
76.0899	76.0899	75.91	75.91	4555	6/2/2015 12:05
76.09	76.12	76.06	76.0995	5215	6/2/2015 12:06
76.13	76.14	76.11	76.125	1200	6/2/2015 12:07
76.06	76.12	76.06	76.11	3645	6/2/2015 12:08
76.11	76.14	76.035	76.05	10522	6/2/2015 12:09
76.07	76.12	76.07	76.11	6181	6/2/2015 12:10
76.08	76.09	76.06	76.0809	1717	6/2/2015 12:11
76.07	76.07	76.06	76.0697	439	6/2/2015 12:12
76.0397	76.0768	76.0397	76.07	3382	6/2/2015 12:13
76.02	76.04	76.02	76.03	1119	6/2/2015 12:14
76	76.01	75.97	76	4526	6/2/2015 12:15
76.013	76.03	76	76	524	6/2/2015 12:16
76	76.0232	76	76.0232	3738	6/2/2015 12:17
75.99	76	75.99	76	2900	6/2/2015 12:18
75.97	75.9827	75.97	75.9827	833	6/2/2015 12:19
76.03	76.03	75.9897	75.9897	2735	6/2/2015 12:20
75.99	76.03	75.94	76.03	10439	6/2/2015 12:21
75.97	76.02	75.97	76	5422	6/2/2015 12:22
76.01	76.01	76	76	600	6/2/2015 12:23
75.9777	76.02	75.96	76	3633	6/2/2015 12:24
76.01	76.01	75.9805	76.01	894	6/2/2015 12:25
76.063	76.08	76.02	76.02	1440	6/2/2015 12:26
76.09	76.09	76.08	76.08	600	6/2/2015 12:27
76.01	76.0905	75.99	76.09	16045	6/2/2015 12:28
76.05	76.05	76.0027	76.0173	1697	6/2/2015 12:29
76.095	76.1	76.04	76.0527	2438	6/2/2015 12:30
76.11	76.12	76.08	76.1	3222	6/2/2015 12:31
76.11	76.11	76.105	76.11	1100	6/2/2015 12:32
76.03	76.1025	76.02	76.1	12601	6/2/2015 12:33
76.05	76.05	76.04	76.04	1350	6/2/2015 12:34
76.075	76.08	76.075	76.08	200	6/2/2015 12:35
76.09	76.1	76.09	76.09	1700	6/2/2015 12:36
76.12	76.12	76.09	76.09	2672	6/2/2015 12:37
76.16	76.16	76.1168	76.1168	2813	6/2/2015 12:38
76.12	76.16	76.12	76.15	5291	6/2/2015 12:39
76.1399	76.1399	76.12	76.12	2800	6/2/2015 12:40
76.109	76.125	76.109	76.12	5432	6/2/2015 12:41
76.15	76.15	76.12	76.12	1885	6/2/2015 12:42
76.15	76.15	76.1205	76.1205	2100	6/2/2015 12:43
76.17	76.17	76.16	76.16	800	6/2/2015 12:44
76.17	76.18	76.165	76.165	3200	6/2/2015 12:45
76.17	76.18	76.15	76.17	5531	6/2/2015 12:46
76.175	76.18	76.17	76.17	2645	6/2/2015 12:47
76.09	76.1702	76.06	76.17	10848	6/2/2015 12:48
76.12	76.13	76.12	76.12	1970	6/2/2015 12:49
76.09	76.12	76.0798	76.12	7132	6/2/2015 12:50
76.12	76.12	76.08	76.08	1402	6/2/2015 12:51
76.16	76.17	76.13	76.13	4929	6/2/2015 12:52
76.18	76.18	76.156	76.156	1271	6/2/2015 12:53
76.1532	76.17	76.1532	76.17	2384	6/2/2015 12:54
76.18	76.18	76.15	76.15	2444	6/2/2015 12:55
76.23	76.24	76.18	76.18	6500	6/2/2015 12:56
76.24	76.24	76.2241	76.2241	2936	6/2/2015 12:57
76.1703	76.235	76.16	76.231	10735	6/2/2015 12:58
76.19	76.19	76.17	76.17	3770	6/2/2015 12:59
76.1999	76.2	76.18	76.19	1200	6/2/2015 13:00
76.24	76.24	76.1999	76.1999	2540	6/2/2015 13:01
76.25	76.25	76.24	76.24	1500	6/2/2015 13:02
76.26	76.26	76.249	76.25	2800	6/2/2015 13:03
76.27	76.27	76.255	76.255	3700	6/2/2015 13:04
76.29	76.29	76.27	76.28	1414	6/2/2015 13:05
76.25	76.3	76.25	76.3	13641	6/2/2015 13:06
76.24	76.27	76.24	76.26	1650	6/2/2015 13:07
76.24	76.26	76.24	76.24	958	6/2/2015 13:08
76.23	76.2468	76.23	76.2468	3220	6/2/2015 13:09
76.17	76.24	76.17	76.23	4341	6/2/2015 13:10
76.1	76.17	76.1	76.17	3400	6/2/2015 13:11
76.14	76.16	76.11	76.11	4865	6/2/2015 13:12
76.17	76.17	76.14	76.14	2212	6/2/2015 13:13
76.175	76.19	76.16	76.18	2312	6/2/2015 13:14
76.16	76.19	76.16	76.18	4600	6/2/2015 13:15
76.12	76.17	76.12	76.16	7500	6/2/2015 13:16
76.18	76.18	76.13	76.13	1500	6/2/2015 13:17
76.29	76.29	76.21	76.21	5495	6/2/2015 13:18
76.25	76.29	76.24	76.29	7678	6/2/2015 13:19
76.25	76.25	76.24	76.25	3400	6/2/2015 13:20
76.24	76.25	76.23	76.24	4515	6/2/2015 13:21
76.32	76.32	76.25	76.25	2996	6/2/2015 13:22
76.31	76.33	76.295	76.33	3152	6/2/2015 13:23
76.33	76.33	76.32	76.32	1668	6/2/2015 13:24
76.3	76.335	76.3	76.3338	3038	6/2/2015 13:25
76.26	76.3	76.25	76.2805	2416	6/2/2015 13:26
76.2601	76.27	76.25	76.26	2394	6/2/2015 13:27
76.29	76.29	76.27	76.27	2300	6/2/2015 13:28
76.29	76.32	76.28	76.2999	4471	6/2/2015 13:29
76.2938	76.3	76.29	76.29	1189	6/2/2015 13:30
76.25	76.32	76.24	76.3	5085	6/2/2015 13:31
76.2668	76.28	76.25	76.25	543	6/2/2015 13:32
76.28	76.28	76.265	76.265	532	6/2/2015 13:33
76.27	76.275	76.26	76.2743	2270	6/2/2015 13:34
76.15	76.24	76.11	76.24	6937	6/2/2015 13:35
76.17	76.17	76.1668	76.17	484	6/2/2015 13:36
76.18	76.19	76.17	76.18	2600	6/2/2015 13:37
76.1801	76.1801	76.18	76.18	259	6/2/2015 13:38
76.22	76.22	76.19	76.19	1000	6/2/2015 13:39
76.22	76.23	76.22	76.2282	1830	6/2/2015 13:40
76.2265	76.2265	76.22	76.22	1100	6/2/2015 13:41
76.24	76.24	76.22	76.22	4182	6/2/2015 13:42
76.28	76.29	76.25	76.25	7845	6/2/2015 13:43
76.317	76.317	76.29	76.29	1662	6/2/2015 13:44
76.305	76.305	76.305	76.305	100	6/2/2015 13:45
76.38	76.38	76.31	76.31	5130	6/2/2015 13:46
76.3582	76.3802	76.3582	76.3799	4518	6/2/2015 13:47
76.34	76.35	76.33	76.35	989	6/2/2015 13:48
76.34	76.34	76.33	76.33	2200	6/2/2015 13:49
76.32	76.345	76.32	76.3438	3241	6/2/2015 13:50
76.3203	76.3203	76.3203	76.3203	197	6/2/2015 13:51
76.36	76.36	76.303	76.303	5507	6/2/2015 13:52
76.3552	76.3699	76.3544	76.36	1999	6/2/2015 13:53
76.4002	76.41	76.37	76.37	2682	6/2/2015 13:54
76.3801	76.4	76.38	76.4	4974	6/2/2015 13:55
76.31	76.38	76.3	76.38	5616	6/2/2015 13:56
76.34	76.34	76.31	76.31	900	6/2/2015 13:57
76.36	76.37	76.34	76.34	1821	6/2/2015 13:58
76.35	76.36	76.34	76.36	4684	6/2/2015 13:59
76.35	76.35	76.34	76.34	900	6/2/2015 14:00
76.3094	76.35	76.29	76.34	5599	6/2/2015 14:01
76.23	76.3195	76.23	76.31	4000	6/2/2015 14:02
76.23	76.23	76.2	76.23	3707	6/2/2015 14:03
76.23	76.24	76.23	76.23	400	6/2/2015 14:04
76.24	76.265	76.24	76.24	4450	6/2/2015 14:05
76.25	76.25	76.25	76.25	200	6/2/2015 14:06
76.22	76.28	76.22	76.26	6192	6/2/2015 14:07
76.24	76.24	76.24	76.24	100	6/2/2015 14:08
76.245	76.245	76.245	76.245	100	6/2/2015 14:09
76.28	76.28	76.23	76.245	5287	6/2/2015 14:10
76.23	76.28	76.23	76.2788	6209	6/2/2015 14:11
76.199	76.23	76.19	76.23	4200	6/2/2015 14:12
76.21	76.21	76.2023	76.2023	266	6/2/2015 14:13
76.21	76.225	76.21	76.22	5330	6/2/2015 14:14
76.16	76.2	76.16	76.2	2900	6/2/2015 14:15
76.1068	76.13	76.1	76.13	1113	6/2/2015 14:16
76.1249	76.13	76.11	76.11	1475	6/2/2015 14:17
76.05	76.13	76.05	76.13	6103	6/2/2015 14:18
76	76.03	76	76.03	1069	6/2/2015 14:19
75.99	76	75.93	76	7520	6/2/2015 14:20
76	76	76	76	100	6/2/2015 14:21
76.05	76.05	75.99	75.9938	3695	6/2/2015 14:22
76.05	76.055	76.04	76.04	5781	6/2/2015 14:23
76.0938	76.1	76.055	76.06	5242	6/2/2015 14:24
76.08	76.1	76.08	76.09	2400	6/2/2015 14:25
76.03	76.1	76.03	76.0786	9888	6/2/2015 14:26
76.0368	76.05	76.02	76.02	2920	6/2/2015 14:27
76.04	76.05	76.03	76.03	1126	6/2/2015 14:28
76.065	76.065	76.03	76.03	1600	6/2/2015 14:29
76.14	76.14	76.07	76.07	2850	6/2/2015 14:30
76.0938	76.1473	76.0938	76.13	6922	6/2/2015 14:31
76.0899	76.1	76.06	76.09	3164	6/2/2015 14:32
76.09	76.09	76.0798	76.0798	701	6/2/2015 14:33
76.04	76.09	76.03	76.09	5322	6/2/2015 14:34
76.02	76.04	76	76.04	5213	6/2/2015 14:35
75.93	76.01	75.92	76.01	8858	6/2/2015 14:36
75.91	75.93	75.84	75.93	14409	6/2/2015 14:37
75.8	75.9	75.8	75.9	9706	6/2/2015 14:38
75.85	75.85	75.805	75.815	2204	6/2/2015 14:39
75.78	75.89	75.78	75.86	8900	6/2/2015 14:40
75.79	75.79	75.77	75.78	5792	6/2/2015 14:41
75.82	75.82	75.805	75.81	800	6/2/2015 14:42
75.825	75.84	75.82	75.83	4301	6/2/2015 14:43
75.84	75.84	75.825	75.83	4526	6/2/2015 14:44
75.79	75.85	75.79	75.83	6254	6/2/2015 14:45
75.78	75.7956	75.76	75.7956	6274	6/2/2015 14:46
75.8198	75.82	75.7897	75.7897	1241	6/2/2015 14:47
75.82	75.84	75.82	75.83	1875	6/2/2015 14:48
75.8497	75.87	75.8497	75.85	2539	6/2/2015 14:49
75.86	75.88	75.85	75.8523	6563	6/2/2015 14:50
75.8099	75.85	75.7805	75.85	4394	6/2/2015 14:51
75.81	75.81	75.81	75.81	100	6/2/2015 14:52
75.84	75.84	75.81	75.81	3200	6/2/2015 14:53
75.91	75.9218	75.86	75.86	2369	6/2/2015 14:54
75.8877	75.955	75.86	75.93	11344	6/2/2015 14:55
75.9	75.9	75.88	75.88	900	6/2/2015 14:56
75.94	75.94	75.93	75.93	936	6/2/2015 14:57
76.01	76.01	75.96	75.96	2813	6/2/2015 14:58
75.98	76.06	75.98	76.03	12695	6/2/2015 14:59
76	76	75.99	75.99	1042	6/2/2015 15:00
75.98	76	75.965	76	4245	6/2/2015 15:01
75.97	75.9901	75.962	75.99	4810	6/2/2015 15:02
75.995	75.995	75.97	75.99	3100	6/2/2015 15:03
75.97	75.99	75.96	75.99	3800	6/2/2015 15:04
75.95	75.985	75.95	75.98	4752	6/2/2015 15:05
75.97	75.97	75.95	75.96	2600	6/2/2015 15:06
75.9238	75.965	75.92	75.96	4458	6/2/2015 15:07
75.86	75.92	75.86	75.92	9732	6/2/2015 15:08
75.93	75.93	75.86	75.86	3876	6/2/2015 15:09
75.97	75.97	75.92	75.92	3095	6/2/2015 15:10
75.94	75.985	75.9387	75.97	6645	6/2/2015 15:11
75.99	75.99	75.94	75.94	3767	6/2/2015 15:12
76.06	76.06	76	76	4499	6/2/2015 15:13
75.99	76.05	75.99	76.04	5812	6/2/2015 15:14
75.92	75.98	75.91	75.98	5770	6/2/2015 15:15
75.98	75.98	75.94	75.94	5366	6/2/2015 15:16
75.98	75.98	75.97	75.97	2600	6/2/2015 15:17
75.97	76	75.97	75.973	9193	6/2/2015 15:18
75.97	75.97	75.97	75.97	700	6/2/2015 15:19
75.99	75.99	75.97	75.97	5100	6/2/2015 15:20
75.99	76.04	75.99	76	8900	6/2/2015 15:21
76.01	76.01	75.97	75.99	5095	6/2/2015 15:22
76	76.05	76	76.01	8988	6/2/2015 15:23
75.98	76	75.97	76	300	6/2/2015 15:24
76.01	76.01	76	76	2300	6/2/2015 15:25
76.03	76.03	76.01	76.01	6305	6/2/2015 15:26
76.07	76.07	76.04	76.04	5353	6/2/2015 15:27
76.03	76.08	76.02	76.07	8657	6/2/2015 15:28
76.06	76.06	76.03	76.04	4075	6/2/2015 15:29
76.06	76.08	76.06	76.0699	6815	6/2/2015 15:30
75.98	76.05	75.96	76.05	7207	6/2/2015 15:31
76	76	75.98	75.98	2700	6/2/2015 15:32
75.99	76.02	75.99	76.009	5920	6/2/2015 15:33
75.99	75.99	75.98	75.99	1522	6/2/2015 15:34
76	76	75.98	75.985	2711	6/2/2015 15:35
75.965	76	75.93	76	10722	6/2/2015 15:36
75.98	75.99	75.97	75.97	6871	6/2/2015 15:37
76	76	75.98	75.98	3000	6/2/2015 15:38
75.98	76	75.98	76	2517	6/2/2015 15:39
75.94	75.99	75.94	75.99	8736	6/2/2015 15:40
75.97	75.98	75.93	75.95	6754	6/2/2015 15:41
75.97	75.985	75.9638	75.98	5020	6/2/2015 15:42
75.99	76.01	75.97	75.97	6510	6/2/2015 15:43
75.93	75.995	75.885	75.99	9390	6/2/2015 15:44
75.97	75.98	75.93	75.93	5659	6/2/2015 15:45
75.855	75.96	75.83	75.96	10820	6/2/2015 15:46
75.86	75.87	75.83	75.85	6276	6/2/2015 15:47
75.87	75.87	75.86	75.865	1700	6/2/2015 15:48
75.83	75.87	75.8	75.87	17702	6/2/2015 15:49
75.83	75.85	75.83	75.84	2719	6/2/2015 15:50
75.82	75.86	75.81	75.83	10098	6/2/2015 15:51
75.83	75.83	75.82	75.83	2500	6/2/2015 15:52
75.82	75.84	75.82	75.83	5249	6/2/2015 15:53
75.84	75.84	75.81	75.82	5109	6/2/2015 15:54
75.84	75.86	75.82	75.835	12554	6/2/2015 15:55
75.83	75.8632	75.82	75.85	7198	6/2/2015 15:56
75.85	75.85	75.82	75.83	7379	6/2/2015 15:57
75.86	75.86	75.85	75.86	4200	6/2/2015 15:58
75.84	75.85	75.83	75.85	9192	6/2/2015 15:59
75.81	75.85	75.8	75.83	50427	6/2/2015 16:00
76.04	76.04	76.04	76.04	16596	6/3/2015 9:31
75.84	75.87	75.82	75.82	700	6/3/2015 9:32
75.91	76.12	75.8401	76.12	2877	6/3/2015 9:33
75.97	76.08	75.91	76.015	2800	6/3/2015 9:34
76	76.12	75.97	75.97	6706	6/3/2015 9:35
75.98	76.105	75.98	76.105	650	6/3/2015 9:36
75.96	76.02	75.96	76	1700	6/3/2015 9:37
75.82	75.96	75.82	75.96	1600	6/3/2015 9:38
75.59	75.82	75.59	75.82	2000	6/3/2015 9:39
75.41	75.6	75.41	75.6	2014	6/3/2015 9:40
75.88	75.89	75.49	75.49	8395	6/3/2015 9:41
75.9	75.9	75.9	75.9	597	6/3/2015 9:42
75.78	75.85	75.78	75.84	4350	6/3/2015 9:43
75.83	75.9	75.83	75.9	1700	6/3/2015 9:44
75.8786	75.8786	75.8786	75.8786	575	6/3/2015 9:45
75.99	75.99	75.85	75.85	3228	6/3/2015 9:46
76.14	76.14	76.04	76.07	4000	6/3/2015 9:47
76.2532	76.2532	76.18	76.18	1049	6/3/2015 9:48
76.1901	76.26	76.1901	76.21	2401	6/3/2015 9:49
76.296	76.31	76.19	76.19	5141	6/3/2015 9:50
76.46	76.46	76.3267	76.3267	11459	6/3/2015 9:51
76.4	76.45	76.37	76.45	4245	6/3/2015 9:52
76.32	76.39	76.3	76.3857	2922	6/3/2015 9:53
76.3	76.3	76.3	76.3	239	6/3/2015 9:54
76.3	76.34	76.3	76.31	2000	6/3/2015 9:55
76.296	76.34	76.296	76.34	1400	6/3/2015 9:56
76.39	76.39	76.3	76.3	800	6/3/2015 9:57
76.36	76.36	76.36	76.36	500	6/3/2015 9:58
76.4185	76.43	76.41	76.41	2165	6/3/2015 9:59
76.53	76.54	76.44	76.44	7513	6/3/2015 10:00
76.35	76.53	76.35	76.53	1800	6/3/2015 10:01
76.26	76.34	76.26	76.34	800	6/3/2015 10:02
76.32	76.33	76.26	76.31	5000	6/3/2015 10:03
76.28	76.33	76.2105	76.33	4536	6/3/2015 10:04
76.29	76.305	76.27	76.27	2785	6/3/2015 10:05
76.25	76.295	76.24	76.295	3100	6/3/2015 10:06
76.19	76.27	76.19	76.23	3256	6/3/2015 10:07
76.14	76.23	76.14	76.21	5795	6/3/2015 10:08
76.21	76.24	76.18	76.18	3439	6/3/2015 10:09
76.2	76.235	76.1601	76.235	6086	6/3/2015 10:10
76.205	76.24	76.14	76.2	13327	6/3/2015 10:11
76.22	76.23	76.2	76.22	5150	6/3/2015 10:12
76.36	76.36	76.22	76.24	8948	6/3/2015 10:13
76.33	76.47	76.32	76.36	13716	6/3/2015 10:14
76.35	76.36	76.3	76.32	4635	6/3/2015 10:15
76.3	76.37	76.28	76.33	6600	6/3/2015 10:16
76.3	76.32	76.3	76.31	1000	6/3/2015 10:17
76.27	76.32	76.26	76.32	2900	6/3/2015 10:18
76.32	76.32	76.25	76.28	3470	6/3/2015 10:19
76.33	76.33	76.33	76.33	540	6/3/2015 10:20
76.35	76.36	76.34	76.34	1300	6/3/2015 10:21
76.53	76.53	76.37	76.37	5998	6/3/2015 10:22
76.41	76.58	76.37	76.54	19646	6/3/2015 10:23
76.48	76.48	76.43	76.43	1900	6/3/2015 10:24
76.41	76.47	76.41	76.46	3584	6/3/2015 10:25
76.45	76.45	76.42	76.42	1100	6/3/2015 10:26
76.51	76.51	76.41	76.43	4500	6/3/2015 10:27
76.4201	76.5	76.4201	76.5	3131	6/3/2015 10:28
76.49	76.49	76.47	76.47	900	6/3/2015 10:29
76.69	76.69	76.51	76.51	9298	6/3/2015 10:30
76.72	76.74	76.67	76.69	6837	6/3/2015 10:31
76.89	76.91	76.71	76.721	11883	6/3/2015 10:32
76.76	76.89	76.76	76.89	21438	6/3/2015 10:33
76.69	76.74	76.67	76.73	4400	6/3/2015 10:34
76.75	76.76	76.7046	76.7046	2531	6/3/2015 10:35
76.72	76.74	76.72	76.74	573	6/3/2015 10:36
76.74	76.74	76.7	76.7	6200	6/3/2015 10:37
76.72	76.74	76.71	76.74	3416	6/3/2015 10:38
76.76	76.77	76.72	76.73	4879	6/3/2015 10:39
76.76	76.79	76.74	76.75	8703	6/3/2015 10:40
76.76	76.775	76.76	76.76	1700	6/3/2015 10:41
76.74	76.8	76.74	76.76	13461	6/3/2015 10:42
76.66	76.74	76.65	76.7397	9165	6/3/2015 10:43
76.71	76.71	76.65	76.66	4608	6/3/2015 10:44
76.69	76.69	76.69	76.69	100	6/3/2015 10:45
76.62	76.6905	76.62	76.6905	2872	6/3/2015 10:46
76.63	76.66	76.6	76.6	2603	6/3/2015 10:47
76.6438	76.67	76.63	76.66	1025	6/3/2015 10:48
76.6398	76.64	76.63	76.63	2405	6/3/2015 10:49
76.65	76.66	76.645	76.65	1500	6/3/2015 10:50
76.62	76.64	76.62	76.64	3700	6/3/2015 10:51
76.6188	76.625	76.61	76.62	3615	6/3/2015 10:52
76.62	76.62	76.62	76.62	200	6/3/2015 10:53
76.66	76.66	76.59	76.61	4300	6/3/2015 10:54
76.665	76.6799	76.64	76.66	1226	6/3/2015 10:55
76.67	76.678	76.67	76.678	200	6/3/2015 10:56
76.7	76.71	76.68	76.68	2400	6/3/2015 10:57
76.7	76.7	76.67	76.7	2025	6/3/2015 10:58
76.7	76.71	76.68	76.7099	1238	6/3/2015 10:59
76.71	76.72	76.69	76.7199	9855	6/3/2015 11:00
76.6098	76.7	76.6	76.7	5942	6/3/2015 11:01
76.6	76.62	76.57	76.6	4641	6/3/2015 11:02
76.59	76.59	76.59	76.59	300	6/3/2015 11:03
76.52	76.56	76.52	76.56	1900	6/3/2015 11:04
76.497	76.53	76.4701	76.53	2595	6/3/2015 11:05
76.45	76.47	76.45	76.47	1303	6/3/2015 11:06
76.46	76.46	76.43	76.43	2600	6/3/2015 11:07
76.47	76.48	76.4599	76.4599	2277	6/3/2015 11:08
76.46	76.47	76.4497	76.46	1944	6/3/2015 11:09
76.47	76.47	76.44	76.44	500	6/3/2015 11:10
76.4301	76.46	76.4301	76.46	1174	6/3/2015 11:11
76.48	76.49	76.43	76.43	4383	6/3/2015 11:12
76.4	76.46	76.38	76.46	2900	6/3/2015 11:13
76.42	76.42	76.41	76.41	300	6/3/2015 11:14
76.44	76.45	76.43	76.44	2210	6/3/2015 11:15
76.31	76.435	76.3	76.43	6660	6/3/2015 11:16
76.33	76.33	76.28	76.31	2225	6/3/2015 11:17
76.3701	76.3701	76.34	76.34	1563	6/3/2015 11:18
76.39	76.39	76.37	76.37	1400	6/3/2015 11:19
76.42	76.42	76.4022	76.41	1125	6/3/2015 11:20
76.45	76.45	76.44	76.44	900	6/3/2015 11:21
76.4357	76.48	76.42	76.44	2840	6/3/2015 11:22
76.42	76.434	76.42	76.43	1400	6/3/2015 11:23
76.51	76.51	76.44	76.44	3700	6/3/2015 11:24
76.5	76.52	76.49	76.51	2654	6/3/2015 11:25
76.5	76.52	76.5	76.51	2300	6/3/2015 11:26
76.5	76.59	76.5	76.52	22023	6/3/2015 11:27
76.48	76.5	76.48	76.5	1200	6/3/2015 11:28
76.36	76.44	76.36	76.44	3575	6/3/2015 11:29
76.34	76.35	76.3307	76.35	862	6/3/2015 11:30
76.39	76.39	76.33	76.33	1800	6/3/2015 11:31
76.35	76.35	76.35	76.35	200	6/3/2015 11:32
76.341	76.35	76.341	76.35	1000	6/3/2015 11:33
76.31	76.3497	76.31	76.34	1525	6/3/2015 11:34
76.28	76.3	76.28	76.3	200	6/3/2015 11:35
76.27	76.27	76.25	76.26	1100	6/3/2015 11:36
76.26	76.28	76.25	76.25	3278	6/3/2015 11:37
76.22	76.24	76.22	76.24	1300	6/3/2015 11:38
76.22	76.2599	76.2101	76.2599	1529	6/3/2015 11:39
76.095	76.21	76.07	76.21	3600	6/3/2015 11:40
76.13	76.1327	76.09	76.11	2852	6/3/2015 11:41
76.11	76.1338	76.11	76.1338	1219	6/3/2015 11:42
76.12	76.12	76.08	76.08	500	6/3/2015 11:43
76.16	76.17	76.14	76.14	2800	6/3/2015 11:44
76.1201	76.15	76.12	76.14	1358	6/3/2015 11:45
76.11	76.11	76.075	76.1	500	6/3/2015 11:46
76.1197	76.1197	76.1197	76.1197	100	6/3/2015 11:47
76.12	76.12	76.12	76.12	400	6/3/2015 11:48
76.1471	76.1593	76.13	76.14	3675	6/3/2015 11:49
76.1	76.14	76.1	76.13	1700	6/3/2015 11:50
76.07	76.09	76.06	76.07	1500	6/3/2015 11:51
76.04	76.07	76.04	76.06	2064	6/3/2015 11:52
76.04	76.04	76.01	76.01	4026	6/3/2015 11:53
76.046	76.06	76.046	76.06	810	6/3/2015 11:54
76.0501	76.06	76.04	76.04	606	6/3/2015 11:55
76.07	76.07	76.05	76.0598	949	6/3/2015 11:56
76.09	76.09	76.08	76.08	875	6/3/2015 11:57
76.07	76.08	76.07	76.07	1215	6/3/2015 11:58
76.09	76.09	76.08	76.08	300	6/3/2015 11:59
76.09	76.11	76.08	76.1	2200	6/3/2015 12:00
76.1	76.1	76.06	76.06	1900	6/3/2015 12:01
76.08	76.09	76.08	76.09	600	6/3/2015 12:03
76.08	76.08	76.07	76.07	1100	6/3/2015 12:04
76.04	76.05	76.03	76.05	1500	6/3/2015 12:06
76	76.03	76	76.03	1625	6/3/2015 12:07
75.9901	76.01	75.9901	76.01	900	6/3/2015 12:08
75.97	76.0499	75.97	76	11093	6/3/2015 12:09
75.991	75.991	75.96	75.96	1508	6/3/2015 12:10
76.02	76.02	75.99	76	1786	6/3/2015 12:11
76.03	76.03	76.03	76.03	200	6/3/2015 12:12
76.03	76.03	76.01	76.01	1100	6/3/2015 12:13
76.01	76.01	76.01	76.01	100	6/3/2015 12:14
75.91	76	75.91	75.99	7150	6/3/2015 12:15
75.93	75.95	75.91	75.91	2719	6/3/2015 12:16
75.94	75.94	75.93	75.93	1588	6/3/2015 12:17
75.93	75.93	75.92	75.92	900	6/3/2015 12:18
75.92	75.94	75.92	75.92	1815	6/3/2015 12:19
75.91	75.97	75.91	75.92	4179	6/3/2015 12:20
75.897	75.9014	75.897	75.9014	595	6/3/2015 12:21
75.87	75.91	75.87	75.89	1700	6/3/2015 12:22
75.93	75.93	75.8732	75.8732	2272	6/3/2015 12:23
75.94	75.96	75.94	75.94	2619	6/3/2015 12:24
75.9368	75.9368	75.93	75.93	487	6/3/2015 12:25
75.913	75.94	75.9	75.94	1200	6/3/2015 12:26
75.9217	75.9217	75.89	75.91	3097	6/3/2015 12:27
75.92	75.92	75.8868	75.91	1538	6/3/2015 12:28
75.93	75.95	75.9101	75.9101	2418	6/3/2015 12:29
75.96	75.96	75.95	75.95	300	6/3/2015 12:30
75.9492	75.96	75.9492	75.96	424	6/3/2015 12:31
75.96	75.9705	75.96	75.9705	1489	6/3/2015 12:32
75.922	75.96	75.911	75.96	1626	6/3/2015 12:33
75.89	75.91	75.89	75.91	1202	6/3/2015 12:34
75.91	75.9397	75.9	75.92	2700	6/3/2015 12:36
75.937	75.937	75.925	75.925	200	6/3/2015 12:37
76.01	76.01	75.94	75.94	2756	6/3/2015 12:38
76.01	76.01	76.01	76.01	600	6/3/2015 12:39
76	76	75.98	75.99	500	6/3/2015 12:40
76	76	76	76	800	6/3/2015 12:41
75.9627	75.97	75.9627	75.97	605	6/3/2015 12:42
75.95	75.96	75.95	75.95	2110	6/3/2015 12:43
75.95	75.95	75.92	75.93	2700	6/3/2015 12:44
75.97	75.97	75.97	75.97	100	6/3/2015 12:45
75.95	75.95	75.92	75.93	2313	6/3/2015 12:46
75.925	75.95	75.925	75.95	1073	6/3/2015 12:47
75.9079	75.92	75.9079	75.91	1639	6/3/2015 12:48
75.91	75.92	75.9038	75.9038	1401	6/3/2015 12:49
75.93	75.93	75.91	75.91	1600	6/3/2015 12:50
75.93	75.95	75.93	75.95	900	6/3/2015 12:51
75.8896	75.91	75.8896	75.91	1598	6/3/2015 12:52
75.92	75.92	75.91	75.91	1200	6/3/2015 12:53
75.96	75.96	75.96	75.96	1250	6/3/2015 12:54
75.96	75.96	75.95	75.95	200	6/3/2015 12:55
75.92	75.95	75.92	75.94	1800	6/3/2015 12:56
75.92	75.92	75.92	75.92	200	6/3/2015 12:57
75.91	75.91	75.89	75.9	2300	6/3/2015 12:58
75.9	75.9	75.9	75.9	100	6/3/2015 12:59
75.93	75.93	75.92	75.92	2700	6/3/2015 13:00
75.97	75.97	75.9317	75.95	1269	6/3/2015 13:01
75.99	75.99	75.98	75.99	700	6/3/2015 13:02
75.9627	75.9627	75.9627	75.9627	102	6/3/2015 13:03
75.96	75.96	75.94	75.94	400	6/3/2015 13:04
75.95	75.96	75.95	75.95	1400	6/3/2015 13:05
75.94	75.9401	75.94	75.9401	209	6/3/2015 13:06
75.9668	75.98	75.94	75.94	2700	6/3/2015 13:07
75.99	75.99	75.97	75.98	700	6/3/2015 13:08
76.01	76.01	76.01	76.01	1000	6/3/2015 13:09
76	76.01	76	76	900	6/3/2015 13:10
75.97	75.97	75.97	75.97	100	6/3/2015 13:11
75.98	75.98	75.98	75.98	300	6/3/2015 13:12
76.02	76.02	75.96	75.96	2800	6/3/2015 13:13
76.04	76.04	76.03	76.03	900	6/3/2015 13:14
76.03	76.05	76.03	76.05	1207	6/3/2015 13:15
75.9735	76.03	75.9735	76.03	4198	6/3/2015 13:16
75.9799	75.9799	75.969	75.97	793	6/3/2015 13:17
75.95	75.96	75.92	75.96	3166	6/3/2015 13:18
75.95	75.95	75.92	75.92	1000	6/3/2015 13:19
75.99	75.99	75.96	75.96	1200	6/3/2015 13:20
75.96	75.98	75.96	75.98	1700	6/3/2015 13:21
75.9597	75.96	75.94	75.94	600	6/3/2015 13:22
75.9197	75.96	75.9197	75.9597	5599	6/3/2015 13:23
75.93	75.93	75.92	75.92	500	6/3/2015 13:24
75.8897	75.94	75.88	75.93	4986	6/3/2015 13:25
75.92	75.92	75.91	75.91	700	6/3/2015 13:26
75.92	75.92	75.91	75.91	500	6/3/2015 13:27
75.93	75.93	75.91	75.91	2245	6/3/2015 13:28
75.93	75.94	75.93	75.93	2022	6/3/2015 13:29
75.93	75.93	75.93	75.93	100	6/3/2015 13:30
75.92	75.94	75.91	75.91	600	6/3/2015 13:31
75.9	75.92	75.8905	75.92	3214	6/3/2015 13:32
75.87	75.88	75.87	75.88	800	6/3/2015 13:34
75.92	75.92	75.89	75.89	1158	6/3/2015 13:35
75.93	75.93	75.93	75.93	300	6/3/2015 13:36
75.92	75.93	75.92	75.93	2000	6/3/2015 13:37
75.89	75.9	75.89	75.9	300	6/3/2015 13:39
75.92	75.92	75.87	75.87	3300	6/3/2015 13:40
75.94	75.94	75.93	75.93	800	6/3/2015 13:41
75.93	76	75.93	75.96	7064	6/3/2015 13:42
75.88	75.9599	75.86	75.93	5513	6/3/2015 13:43
75.9	75.9	75.89	75.9	2423	6/3/2015 13:44
75.91	75.92	75.9	75.9	1300	6/3/2015 13:45
75.88	75.88	75.87	75.88	400	6/3/2015 13:46
75.88	75.88	75.88	75.88	300	6/3/2015 13:47
75.91	75.91	75.87	75.87	2400	6/3/2015 13:48
75.89	75.9173	75.89	75.9	3261	6/3/2015 13:49
75.89	75.92	75.89	75.92	4135	6/3/2015 13:50
75.9047	75.91	75.9047	75.91	660	6/3/2015 13:51
75.87	75.89	75.85	75.89	3655	6/3/2015 13:52
75.865	75.87	75.865	75.87	400	6/3/2015 13:53
75.89	75.8999	75.87	75.88	3124	6/3/2015 13:54
75.9138	75.92	75.89	75.89	3339	6/3/2015 13:55
75.86	75.91	75.86	75.91	849	6/3/2015 13:56
75.89	75.89	75.86	75.86	1900	6/3/2015 13:57
75.89	75.89	75.88	75.88	1600	6/3/2015 13:58
75.89	75.9	75.89	75.9	1000	6/3/2015 13:59
75.92	75.92	75.88	75.88	4900	6/3/2015 14:01
75.91	75.9311	75.9	75.9311	6650	6/3/2015 14:03
75.89	75.89	75.89	75.89	200	6/3/2015 14:04
75.91	75.91	75.905	75.905	600	6/3/2015 14:05
75.935	75.94	75.92	75.92	5482	6/3/2015 14:06
75.91	75.93	75.91	75.93	6225	6/3/2015 14:07
75.88	75.9	75.88	75.9	2250	6/3/2015 14:08
75.88	75.89	75.87	75.88	2300	6/3/2015 14:09
75.87	75.87	75.86	75.87	3053	6/3/2015 14:10
75.88	75.88	75.88	75.88	200	6/3/2015 14:11
75.91	75.9256	75.9	75.9	4487	6/3/2015 14:12
75.9	75.93	75.9	75.91	3803	6/3/2015 14:13
75.88	75.92	75.88	75.904	12405	6/3/2015 14:14
75.92	75.92	75.9	75.9	900	6/3/2015 14:15
75.92	75.94	75.91	75.92	7103	6/3/2015 14:16
75.92	75.92	75.92	75.92	224	6/3/2015 14:17
75.92	75.92	75.912	75.92	1137	6/3/2015 14:18
75.92	75.93	75.92	75.92	6611	6/3/2015 14:19
75.92	75.93	75.9025	75.9225	3224	6/3/2015 14:20
75.85	75.93	75.85	75.925	15356	6/3/2015 14:21
75.85	75.86	75.85	75.85	8209	6/3/2015 14:22
75.85	75.86	75.85	75.85	6227	6/3/2015 14:23
75.85	75.86	75.84	75.85	12540	6/3/2015 14:24
75.85	75.86	75.84	75.84	2291	6/3/2015 14:25
75.86	75.87	75.85	75.86	11241	6/3/2015 14:26
75.85	75.86	75.83	75.8584	8300	6/3/2015 14:27
75.85	75.86	75.84	75.85	2712	6/3/2015 14:28
75.86	75.87	75.84	75.85	4400	6/3/2015 14:29
75.8525	75.88	75.8525	75.865	6071	6/3/2015 14:30
75.85	75.86	75.82	75.85	5591	6/3/2015 14:31
75.85	75.86	75.84	75.84	3737	6/3/2015 14:32
75.84	75.85	75.81	75.85	3545	6/3/2015 14:33
75.85	75.85	75.83	75.83	600	6/3/2015 14:34
75.85	75.86	75.8468	75.855	4722	6/3/2015 14:35
75.8498	75.86	75.8498	75.85	1346	6/3/2015 14:36
75.85	75.86	75.84	75.84	3948	6/3/2015 14:37
75.82	75.84	75.79	75.84	5764	6/3/2015 14:38
75.82	75.82	75.82	75.82	509	6/3/2015 14:39
75.82	75.82	75.8	75.8	1620	6/3/2015 14:40
75.84	75.84	75.82	75.83	1522	6/3/2015 14:41
75.84	75.86	75.835	75.85	3400	6/3/2015 14:42
75.8417	75.85	75.83	75.83	409	6/3/2015 14:43
75.86	75.87	75.85	75.85	3603	6/3/2015 14:44
75.83	75.86	75.83	75.85	2700	6/3/2015 14:45
75.81	75.82	75.81	75.82	1709	6/3/2015 14:46
75.79	75.8	75.785	75.8	2750	6/3/2015 14:47
75.78	75.79	75.78	75.79	2646	6/3/2015 14:48
75.8	75.81	75.78	75.78	6505	6/3/2015 14:49
75.79	75.8	75.78	75.79	2195	6/3/2015 14:50
75.78	75.81	75.77	75.78	5357	6/3/2015 14:52
75.79	75.79	75.77	75.77	743	6/3/2015 14:53
75.8	75.8	75.79	75.79	1178	6/3/2015 14:54
75.85	75.86	75.79	75.79	4004	6/3/2015 14:55
75.81	75.86	75.81	75.86	5685	6/3/2015 14:56
75.83	75.83	75.81	75.81	2400	6/3/2015 14:57
75.82	75.8299	75.82	75.8299	344	6/3/2015 14:58
75.85	75.87	75.84	75.84	4004	6/3/2015 14:59
75.82	75.8657	75.82	75.8657	3993	6/3/2015 15:00
75.83	75.84	75.82	75.83	4402	6/3/2015 15:01
75.83	75.86	75.83	75.84	3501	6/3/2015 15:02
75.84	75.84	75.82	75.83	2608	6/3/2015 15:03
75.81	75.8314	75.81	75.83	6845	6/3/2015 15:04
75.818	75.818	75.76	75.81	7025	6/3/2015 15:05
75.84	75.85	75.81	75.82	4317	6/3/2015 15:06
75.8298	75.84	75.82	75.84	1541	6/3/2015 15:07
75.82	75.8332	75.82	75.82	1231	6/3/2015 15:08
75.8	75.8	75.8	75.8	500	6/3/2015 15:09
75.83	75.83	75.8	75.8	3915	6/3/2015 15:10
75.855	75.86	75.84	75.84	3472	6/3/2015 15:11
75.8	75.865	75.78	75.855	6834	6/3/2015 15:12
75.85	75.85	75.82	75.82	2800	6/3/2015 15:13
75.85	75.86	75.84	75.85	2499	6/3/2015 15:14
75.85	75.855	75.83	75.83	4650	6/3/2015 15:15
75.8	75.84	75.79	75.84	1551	6/3/2015 15:16
75.82	75.82	75.79	75.79	3316	6/3/2015 15:17
75.85	75.85	75.82	75.82	4008	6/3/2015 15:18
75.82	75.85	75.8	75.85	3514	6/3/2015 15:19
75.75	75.81	75.75	75.81	2814	6/3/2015 15:20
75.79	75.8	75.75	75.7501	3826	6/3/2015 15:21
75.7756	75.79	75.77	75.78	6072	6/3/2015 15:22
75.8	75.8	75.77	75.77	2703	6/3/2015 15:23
75.82	75.83	75.8	75.81	4896	6/3/2015 15:24
75.84	75.84	75.8	75.8	2694	6/3/2015 15:25
75.81	75.865	75.81	75.85	5800	6/3/2015 15:26
75.8	75.82	75.8	75.82	1114	6/3/2015 15:27
75.75	75.82	75.75	75.81	4923	6/3/2015 15:28
75.815	75.815	75.76	75.76	2300	6/3/2015 15:29
75.82	75.83	75.81	75.81	4308	6/3/2015 15:30
75.8	75.83	75.8	75.82	1711	6/3/2015 15:31
75.79	75.8	75.78	75.8	2015	6/3/2015 15:32
75.8	75.805	75.79	75.79	2330	6/3/2015 15:33
75.82	75.82	75.78	75.79	3050	6/3/2015 15:34
75.84	75.84	75.82	75.82	2105	6/3/2015 15:35
75.84	75.855	75.82	75.85	8526	6/3/2015 15:36
75.84	75.84	75.81	75.82	2408	6/3/2015 15:37
75.8	75.86	75.79	75.85	13426	6/3/2015 15:38
75.84	75.84	75.81	75.81	2000	6/3/2015 15:39
75.85	75.87	75.84	75.8455	10289	6/3/2015 15:40
75.8302	75.855	75.8302	75.85	3670	6/3/2015 15:41
75.81	75.84	75.8	75.84	5371	6/3/2015 15:42
75.81	75.82	75.77	75.8	6058	6/3/2015 15:43
75.8	75.8	75.78	75.79	500	6/3/2015 15:44
75.78	75.84	75.78	75.8	5984	6/3/2015 15:45
75.79	75.79	75.75	75.78	3082	6/3/2015 15:46
75.81	75.82	75.79	75.79	4301	6/3/2015 15:47
75.79	75.8	75.78	75.7912	3226	6/3/2015 15:48
75.81	75.82	75.79	75.79	5236	6/3/2015 15:49
75.78	75.8	75.78	75.8	3205	6/3/2015 15:50
75.81	75.83	75.78	75.78	6873	6/3/2015 15:51
75.82	75.83	75.8	75.81	2328	6/3/2015 15:52
75.8	75.85	75.79	75.83	4362	6/3/2015 15:53
75.84	75.85	75.81	75.81	2700	6/3/2015 15:54
75.82	75.83	75.8049	75.83	8377	6/3/2015 15:55
75.825	75.83	75.8	75.81	3833	6/3/2015 15:56
75.8	75.82	75.8	75.82	1800	6/3/2015 15:57
75.82	75.82	75.79	75.8	5107	6/3/2015 15:58
75.81	75.815	75.8	75.81	4387	6/3/2015 15:59
75.81	75.83	75.79	75.81	21432	6/3/2015 16:00
75.19	75.32	75.19	75.32	1310	6/4/2015 9:31
75.02	75.24	75.02	75.18	24880	6/4/2015 9:32
75.06	75.06	75.0372	75.04	300	6/4/2015 9:33
75.19	75.23	75.18	75.18	300	6/4/2015 9:34
74.97	75.23	74.97	75.2	3600	6/4/2015 9:35
74.64	74.97	74.62	74.97	15170	6/4/2015 9:36
74.75	74.75	74.64	74.68	5600	6/4/2015 9:37
74.56	74.66	74.55	74.66	3000	6/4/2015 9:38
74.55	74.61	74.54	74.57	1300	6/4/2015 9:39
74.65	74.66	74.55	74.59	5950	6/4/2015 9:40
74.63	74.65	74.55	74.59	4225	6/4/2015 9:41
74.63	74.64	74.6	74.63	2000	6/4/2015 9:42
74.48	74.68	74.41	74.62	12418	6/4/2015 9:43
74.34	74.49	74.28	74.49	15611	6/4/2015 9:44
74.29	74.34	74.28	74.34	6859	6/4/2015 9:45
74.19	74.29	74.13	74.28	17861	6/4/2015 9:46
74.2	74.22	74.12	74.19	6000	6/4/2015 9:47
74.3399	74.3399	74.23	74.23	7946	6/4/2015 9:48
74.2484	74.26	74.2484	74.26	317	6/4/2015 9:49
74.245	74.26	74.24	74.24	800	6/4/2015 9:50
74.23	74.2699	74.23	74.2301	2487	6/4/2015 9:51
74.25	74.28	74.22	74.22	4635	6/4/2015 9:52
74.37	74.37	74.25	74.25	6526	6/4/2015 9:53
74.5	74.5	74.39	74.39	2783	6/4/2015 9:54
74.55	74.57	74.46	74.5	4700	6/4/2015 9:55
74.52	74.6	74.51	74.55	6820	6/4/2015 9:56
74.55	74.56	74.55	74.558	400	6/4/2015 9:57
74.43	74.55	74.43	74.54	4164	6/4/2015 9:58
74.36	74.41	74.36	74.41	3910	6/4/2015 9:59
74.34	74.39	74.31	74.39	1600	6/4/2015 10:00
74.6	74.6	74.35	74.35	4104	6/4/2015 10:01
74.54	74.59	74.53	74.59	2100	6/4/2015 10:02
74.5628	74.5799	74.54	74.57	6682	6/4/2015 10:03
74.58	74.6199	74.58	74.61	2623	6/4/2015 10:04
74.55	74.595	74.55	74.59	7056	6/4/2015 10:05
74.51	74.5573	74.47	74.5573	4227	6/4/2015 10:06
74.54	74.54	74.49	74.5	3000	6/4/2015 10:07
74.71	74.71	74.56	74.56	3100	6/4/2015 10:08
74.6	74.69	74.6	74.69	2091	6/4/2015 10:09
74.57	74.58	74.55	74.58	1598	6/4/2015 10:10
74.7	74.7	74.6	74.6	4966	6/4/2015 10:12
74.68	74.72	74.68	74.7	3961	6/4/2015 10:13
74.6	74.69	74.6	74.68	8173	6/4/2015 10:14
74.5327	74.6	74.5327	74.6	2963	6/4/2015 10:15
74.58	74.58	74.49	74.52	1900	6/4/2015 10:16
74.5268	74.56	74.51	74.56	1666	6/4/2015 10:17
74.53	74.53	74.53	74.53	500	6/4/2015 10:18
74.54	74.55	74.52	74.55	2666	6/4/2015 10:19
74.55	74.55	74.52	74.52	1100	6/4/2015 10:20
74.53	74.55	74.5242	74.5242	1850	6/4/2015 10:21
74.4	74.54	74.4	74.53	13993	6/4/2015 10:22
74.3877	74.41	74.3877	74.409	2085	6/4/2015 10:23
74.3222	74.39	74.3222	74.38	1559	6/4/2015 10:24
74.32	74.32	74.32	74.32	500	6/4/2015 10:25
74.31	74.335	74.29	74.31	4492	6/4/2015 10:26
74.32	74.34	74.28	74.31	4212	6/4/2015 10:27
74.31	74.33	74.31	74.31	735	6/4/2015 10:28
74.31	74.32	74.3	74.31	1600	6/4/2015 10:29
74.245	74.31	74.24	74.31	2779	6/4/2015 10:30
74.13	74.24	74.1068	74.24	3600	6/4/2015 10:31
74.12	74.18	74.12	74.13	4799	6/4/2015 10:32
74.16	74.165	74.15	74.15	2100	6/4/2015 10:33
74.21	74.22	74.18	74.18	1300	6/4/2015 10:34
74.2347	74.2347	74.2347	74.2347	359	6/4/2015 10:35
74.22	74.26	74.22	74.25	2800	6/4/2015 10:36
74.2032	74.2032	74.16	74.2	2617	6/4/2015 10:37
74.17	74.21	74.17	74.1801	810	6/4/2015 10:38
74.19	74.19	74.18	74.18	673	6/4/2015 10:39
74.18	74.2	74.18	74.18	21700	6/4/2015 10:40
74.06	74.18	74.06	74.18	11836	6/4/2015 10:41
74.12	74.13	74.05	74.07	1892	6/4/2015 10:42
74.17	74.18	74.16	74.16	1200	6/4/2015 10:43
74.24	74.24	74.21	74.21	1800	6/4/2015 10:44
74.29	74.31	74.25	74.25	1686	6/4/2015 10:45
74.3	74.3	74.3	74.3	200	6/4/2015 10:46
74.33	74.33	74.3	74.3	600	6/4/2015 10:47
74.31	74.325	74.29	74.31	1820	6/4/2015 10:48
74.35	74.35	74.29	74.3	2811	6/4/2015 10:49
74.38	74.39	74.359	74.38	1800	6/4/2015 10:50
74.39	74.42	74.39	74.42	2000	6/4/2015 10:51
74.42	74.42	74.42	74.42	300	6/4/2015 10:52
74.36	74.43	74.36	74.43	2697	6/4/2015 10:53
74.33	74.35	74.33	74.34	1573	6/4/2015 10:54
74.36	74.36	74.35	74.35	1798	6/4/2015 10:55
74.3	74.36	74.3	74.3501	2850	6/4/2015 10:56
74.28	74.31	74.28	74.31	2424	6/4/2015 10:57
74.2599	74.26	74.21	74.26	3369	6/4/2015 10:58
74.28	74.28	74.28	74.28	100	6/4/2015 10:59
74.19	74.27	74.19	74.27	1798	6/4/2015 11:00
74.18	74.21	74.18	74.21	300	6/4/2015 11:01
74.18	74.18	74.18	74.18	200	6/4/2015 11:02
74.15	74.17	74.12	74.17	3280	6/4/2015 11:03
74.1397	74.16	74.1397	74.16	327	6/4/2015 11:04
74.12	74.16	74.08	74.16	4735	6/4/2015 11:05
74	74.12	73.97	74.12	8716	6/4/2015 11:06
73.99	73.99	73.93	73.97	9700	6/4/2015 11:07
73.99	73.99	73.95	73.98	3635	6/4/2015 11:08
73.99	73.99	73.99	73.99	1100	6/4/2015 11:09
74.02	74.02	73.99	73.99	2358	6/4/2015 11:10
74.01	74.02	73.995	74.02	1986	6/4/2015 11:11
74.04	74.04	74.01	74.01	2500	6/4/2015 11:12
74.14	74.14	74.029	74.029	1838	6/4/2015 11:13
74.15	74.15	74.13	74.1347	433	6/4/2015 11:14
74.3	74.31	74.1443	74.1443	3492	6/4/2015 11:15
74.16	74.295	74.16	74.295	11455	6/4/2015 11:16
74.2	74.21	74.18	74.18	4149	6/4/2015 11:17
74.2332	74.2332	74.2268	74.23	922	6/4/2015 11:18
74.29	74.29	74.24	74.24	4200	6/4/2015 11:19
74.29	74.32	74.26	74.29	7537	6/4/2015 11:20
74.24	74.27	74.23	74.27	2500	6/4/2015 11:21
74.19	74.22	74.14	74.22	6100	6/4/2015 11:22
74.2	74.2	74.19	74.19	300	6/4/2015 11:23
74.06	74.2	74.06	74.2	18461	6/4/2015 11:24
74.06	74.07	74	74.06	9053	6/4/2015 11:25
74.14	74.14	74.03	74.06	5651	6/4/2015 11:26
74.15	74.17	74.15	74.16	400	6/4/2015 11:27
74.105	74.14	74.105	74.14	1960	6/4/2015 11:28
74.13	74.135	74.11	74.11	3172	6/4/2015 11:29
74.13	74.15	74.12	74.1299	2187	6/4/2015 11:30
74.1	74.14	74.1	74.13	2221	6/4/2015 11:31
74.18	74.18	74.11	74.11	24065	6/4/2015 11:32
74.1197	74.23	74.09	74.17	7294	6/4/2015 11:33
74.08	74.1199	74.04	74.11	8074	6/4/2015 11:34
74.12	74.12	74.1	74.1	2700	6/4/2015 11:35
74.145	74.16	74.12	74.14	6351	6/4/2015 11:37
74.16	74.17	74.12	74.15	4700	6/4/2015 11:38
74.17	74.17	74.17	74.17	400	6/4/2015 11:39
74.17	74.19	74.17	74.18	1400	6/4/2015 11:40
74.15	74.17	74.12	74.17	12400	6/4/2015 11:41
74.15	74.155	74.15	74.155	2600	6/4/2015 11:42
74.17	74.19	74.12	74.18	6499	6/4/2015 11:43
74.34	74.34	74.17	74.18	5016	6/4/2015 11:44
74.2	74.31	74.2	74.31	1600	6/4/2015 11:45
74.15	74.22	74.15	74.18	11162	6/4/2015 11:46
74.19	74.21	74.19	74.19	2020	6/4/2015 11:49
74.2	74.22	74.19	74.19	877	6/4/2015 11:50
74.2668	74.28	74.23	74.23	1805	6/4/2015 11:51
74.265	74.27	74.26	74.26	1200	6/4/2015 11:52
74.16	74.245	74.16	74.245	6384	6/4/2015 11:53
74.09	74.14	74.09	74.14	11476	6/4/2015 11:54
74.11	74.13	74.04	74.07	4198	6/4/2015 11:55
74.09	74.15	74.05	74.13	2400	6/4/2015 11:56
74.15	74.15	74.11	74.11	1650	6/4/2015 11:57
74.2	74.2	74.19	74.19	651	6/4/2015 11:58
74.22	74.23	74.21	74.23	700	6/4/2015 11:59
74.1801	74.21	74.18	74.21	1088	6/4/2015 12:00
74.17	74.18	74.12	74.17	5371	6/4/2015 12:01
74.14	74.16	74.13	74.15	2500	6/4/2015 12:02
74.11	74.14	74.11	74.14	1400	6/4/2015 12:03
74.11	74.14	74.11	74.12	3920	6/4/2015 12:04
74.1196	74.1196	74.08	74.09	2081	6/4/2015 12:05
74.16	74.18	74.12	74.14	2200	6/4/2015 12:06
74.21	74.21	74.16	74.16	2600	6/4/2015 12:07
74.21	74.25	74.21	74.25	1100	6/4/2015 12:08
74.23	74.24	74.21	74.23	2600	6/4/2015 12:09
74.24	74.24	74.2218	74.2399	602	6/4/2015 12:10
74.28	74.28	74.24	74.24	1300	6/4/2015 12:11
74.24	74.27	74.23	74.2603	3201	6/4/2015 12:12
74.22	74.23	74.21	74.23	1233	6/4/2015 12:13
74.18	74.23	74.18	74.22	2727	6/4/2015 12:14
74.14	74.18	74.14	74.18	2365	6/4/2015 12:15
74.0699	74.1247	74.03	74.1247	7026	6/4/2015 12:16
74.13	74.13	74.07	74.07	1300	6/4/2015 12:17
74.12	74.12	74.12	74.12	100	6/4/2015 12:18
74.17	74.2	74.14	74.14	3563	6/4/2015 12:19
74.13	74.17	74.13	74.17	1200	6/4/2015 12:20
74.11	74.13	74.1	74.13	1086	6/4/2015 12:21
74.1	74.12	74.09	74.11	1900	6/4/2015 12:22
74.06	74.1	74.06	74.1	2000	6/4/2015 12:23
74.05	74.08	74.05	74.07	4615	6/4/2015 12:25
74.04	74.06	74.02	74.06	2800	6/4/2015 12:26
74.03	74.048	74.03	74.048	1247	6/4/2015 12:28
73.97	74.03	73.97	74.03	5400	6/4/2015 12:29
73.96	73.96	73.8801	73.96	12607	6/4/2015 12:30
73.96	73.96	73.92	73.94	1700	6/4/2015 12:31
74.03	74.04	73.98	73.98	1600	6/4/2015 12:32
74.04	74.05	74.04	74.04	1734	6/4/2015 12:33
74.05	74.05	74.03	74.04	1819	6/4/2015 12:34
74.07	74.07	74.052	74.052	822	6/4/2015 12:36
74.055	74.07	74.04	74.07	2019	6/4/2015 12:37
74.02	74.05	74.02	74.05	700	6/4/2015 12:38
74.02	74.03	74.02	74.02	4000	6/4/2015 12:40
74	74.01	74	74.01	2617	6/4/2015 12:41
73.98	74.01	73.98	74	3000	6/4/2015 12:42
74	74.01	73.98	73.98	2601	6/4/2015 12:43
73.97	73.99	73.97	73.98	700	6/4/2015 12:44
74	74	73.97	73.97	2400	6/4/2015 12:45
74.02	74.02	74.02	74.02	931	6/4/2015 12:46
74.01	74.04	74.01	74.02	2200	6/4/2015 12:47
74.002	74.02	74.002	74.02	281	6/4/2015 12:48
73.994	74.02	73.994	74.02	7067	6/4/2015 12:49
73.99	73.995	73.97	73.98	4242	6/4/2015 12:50
74.01	74.03	73.98	73.99	5000	6/4/2015 12:51
74.017	74.017	74.01	74.01	400	6/4/2015 12:52
73.99	74	73.99	74	400	6/4/2015 12:53
74	74.01	74	74	3199	6/4/2015 12:54
74.08	74.08	74	74	4898	6/4/2015 12:55
74.07	74.1	74.07	74.1	1350	6/4/2015 12:56
74.08	74.09	74.065	74.07	1570	6/4/2015 12:57
74.06	74.07	74.05	74.07	1318	6/4/2015 12:58
74.07	74.07	74.05	74.05	1621	6/4/2015 12:59
74.07	74.07	74.06	74.06	1376	6/4/2015 13:00
74.06	74.06	74.06	74.06	800	6/4/2015 13:01
74	74.07	74	74.07	4172	6/4/2015 13:02
74.03	74.03	74	74	3400	6/4/2015 13:03
74.03	74.07	74.03	74.05	1400	6/4/2015 13:04
74.02	74.04	74	74.04	1200	6/4/2015 13:05
74.03	74.03	74.03	74.03	200	6/4/2015 13:06
74.05	74.08	74.04	74.04	3099	6/4/2015 13:07
74	74.04	74	74.04	1545	6/4/2015 13:08
74	74.03	74	74.03	7346	6/4/2015 13:09
74	74.03	74	74.01	6805	6/4/2015 13:10
74.03	74.04	74.03	74.03	700	6/4/2015 13:11
74.03	74.06	74.01	74.04	4242	6/4/2015 13:12
74	74.03	74	74.0214	3496	6/4/2015 13:13
74	74.01	74	74.01	1800	6/4/2015 13:14
74.01	74.02	74	74	4400	6/4/2015 13:15
74.01	74.02	73.99	74	15013	6/4/2015 13:16
73.98	73.99	73.94	73.99	3360	6/4/2015 13:17
73.95	73.96	73.95	73.96	200	6/4/2015 13:18
73.971	73.971	73.97	73.97	1100	6/4/2015 13:19
73.94	73.96	73.89	73.95	3200	6/4/2015 13:20
73.93	73.97	73.93	73.96	1201	6/4/2015 13:21
73.93	73.93	73.93	73.93	200	6/4/2015 13:22
73.94	73.94	73.9232	73.9232	934	6/4/2015 13:23
73.928	73.928	73.92	73.92	308	6/4/2015 13:24
73.96	73.96	73.94	73.94	600	6/4/2015 13:25
73.9434	73.95	73.9434	73.95	2300	6/4/2015 13:26
73.95	73.95	73.95	73.95	300	6/4/2015 13:27
73.95	73.97	73.94	73.96	3140	6/4/2015 13:28
73.99	74	73.953	73.97	3467	6/4/2015 13:29
73.99	74	73.99	73.99	1635	6/4/2015 13:30
73.9701	74	73.97	73.99	3780	6/4/2015 13:31
74	74.01	73.9801	73.99	2151	6/4/2015 13:32
73.94	74	73.94	74	1400	6/4/2015 13:33
73.92	73.94	73.92	73.94	1001	6/4/2015 13:34
73.92	73.95	73.92	73.94	1402	6/4/2015 13:35
73.85	73.91	73.84	73.91	6703	6/4/2015 13:36
73.81	73.855	73.791	73.85	8207	6/4/2015 13:37
73.8	73.81	73.8	73.81	1250	6/4/2015 13:38
73.8	73.81	73.79	73.7976	2679	6/4/2015 13:39
73.8	73.81	73.79	73.79	500	6/4/2015 13:40
73.82	73.82	73.79	73.79	1306	6/4/2015 13:41
73.84	73.8481	73.84	73.84	1249	6/4/2015 13:42
73.84	73.84	73.84	73.84	400	6/4/2015 13:43
73.84	73.84	73.84	73.84	400	6/4/2015 13:44
73.83	73.84	73.81	73.84	1844	6/4/2015 13:45
73.79	73.8321	73.78	73.82	1230	6/4/2015 13:46
73.76	73.78	73.74	73.78	1969	6/4/2015 13:47
73.71	73.76	73.6901	73.76	6255	6/4/2015 13:50
73.7	73.72	73.695	73.7	2115	6/4/2015 13:51
73.74	73.74	73.71	73.72	1341	6/4/2015 13:52
73.76	73.77	73.73	73.73	1500	6/4/2015 13:53
73.81	73.81	73.79	73.79	400	6/4/2015 13:54
73.83	73.83	73.8	73.81	914	6/4/2015 13:55
73.83	73.84	73.83	73.84	300	6/4/2015 13:56
73.83	73.83	73.81	73.83	2968	6/4/2015 13:57
73.88	73.91	73.85	73.85	1600	6/4/2015 13:58
73.8568	73.88	73.8568	73.88	1673	6/4/2015 13:59
73.86	73.89	73.85	73.86	1600	6/4/2015 14:00
73.88	73.9	73.87	73.87	1059	6/4/2015 14:01
73.89	73.9	73.88	73.9	3500	6/4/2015 14:02
73.85	73.8932	73.85	73.89	1783	6/4/2015 14:03
73.88	73.88	73.82	73.85	3496	6/4/2015 14:04
73.95	73.95	73.85	73.85	1200	6/4/2015 14:05
73.92	73.95	73.91	73.95	1000	6/4/2015 14:06
73.93	73.945	73.93	73.94	860	6/4/2015 14:07
73.94	73.94	73.93	73.94	700	6/4/2015 14:08
73.91	73.94	73.88	73.94	4657	6/4/2015 14:09
73.94	73.96	73.91	73.95	1122	6/4/2015 14:10
73.95	73.96	73.95	73.95	300	6/4/2015 14:11
73.91	73.94	73.89	73.94	2866	6/4/2015 14:12
73.97	73.97	73.93	73.93	800	6/4/2015 14:13
73.98	74.04	73.97	73.97	5000	6/4/2015 14:14
74	74	73.97	73.98	2300	6/4/2015 14:15
74.01	74.03	74.01	74.03	900	6/4/2015 14:16
73.98	74.03	73.98	74.03	3248	6/4/2015 14:17
73.96	73.99	73.96	73.99	1500	6/4/2015 14:18
73.995	74.01	73.98	73.98	2387	6/4/2015 14:19
73.98	74	73.97	73.99	2626	6/4/2015 14:20
74.02	74.02	73.96	73.97	1000	6/4/2015 14:21
74.06	74.09	74.02	74.02	3179	6/4/2015 14:22
74.025	74.06	74.02	74.06	700	6/4/2015 14:23
74.03	74.03	74.01	74.028	962	6/4/2015 14:25
74.03	74.04	74.02	74.04	416	6/4/2015 14:26
73.99	74.02	73.97	74.02	2200	6/4/2015 14:27
73.99	74.01	73.99	73.99	1911	6/4/2015 14:28
74	74	73.98	73.9901	2924	6/4/2015 14:29
73.94	74	73.94	74	1918	6/4/2015 14:30
73.95	73.98	73.94	73.96	3310	6/4/2015 14:31
74	74	73.97	73.97	1211	6/4/2015 14:32
73.95	73.99	73.95	73.99	1400	6/4/2015 14:33
73.96	73.97	73.96	73.97	1400	6/4/2015 14:34
73.95	73.98	73.95	73.9709	1112	6/4/2015 14:35
73.9	73.96	73.9	73.96	1900	6/4/2015 14:36
73.8999	73.94	73.86	73.93	13180	6/4/2015 14:37
73.83	73.8701	73.83	73.8701	4256	6/4/2015 14:38
73.84	73.8601	73.84	73.85	3111	6/4/2015 14:39
73.8	73.84	73.8	73.84	3354	6/4/2015 14:40
73.8	73.83	73.8	73.81	2230	6/4/2015 14:41
73.82	73.82	73.8	73.81	5701	6/4/2015 14:42
73.81	73.82	73.8	73.8	3153	6/4/2015 14:43
73.82	73.8264	73.8	73.8	3255	6/4/2015 14:44
73.81	73.82	73.8	73.82	3029	6/4/2015 14:45
73.82	73.84	73.8	73.8	1510	6/4/2015 14:46
73.81	73.83	73.8	73.83	1801	6/4/2015 14:47
73.8	73.81	73.79	73.81	8569	6/4/2015 14:48
73.81	73.82	73.79	73.79	3489	6/4/2015 14:49
73.81	73.81	73.79	73.8	3039	6/4/2015 14:50
73.81	73.83	73.79	73.79	2300	6/4/2015 14:51
73.82	73.87	73.81	73.81	3910	6/4/2015 14:52
73.79	73.84	73.79	73.84	2100	6/4/2015 14:53
73.84	73.84	73.8	73.8	1101	6/4/2015 14:54
73.83	73.85	73.83	73.84	900	6/4/2015 14:55
73.81	73.84	73.81	73.84	1400	6/4/2015 14:56
73.8	73.8	73.8	73.8	100	6/4/2015 14:57
73.83	73.86	73.81	73.8199	1845	6/4/2015 14:58
73.83	73.87	73.83	73.84	2039	6/4/2015 14:59
73.83	73.84	73.83	73.84	300	6/4/2015 15:00
73.87	73.88	73.83	73.83	2100	6/4/2015 15:01
73.8	73.88	73.8	73.88	5747	6/4/2015 15:02
73.84	73.855	73.79	73.8	3935	6/4/2015 15:03
73.83	73.84	73.82	73.83	1100	6/4/2015 15:04
73.84	73.85	73.83	73.83	1200	6/4/2015 15:05
73.83	73.86	73.8	73.85	3610	6/4/2015 15:06
73.83	73.85	73.8	73.83	1709	6/4/2015 15:07
73.84	73.85	73.83	73.84	6970	6/4/2015 15:08
73.78	73.84	73.78	73.84	4186	6/4/2015 15:09
73.79	73.8	73.78	73.79	2802	6/4/2015 15:10
73.7943	73.8	73.79	73.79	1200	6/4/2015 15:11
73.75	73.795	73.75	73.795	6474	6/4/2015 15:12
73.77	73.79	73.755	73.76	2491	6/4/2015 15:13
73.77	73.77	73.75	73.77	3201	6/4/2015 15:14
73.73	73.765	73.72	73.76	3677	6/4/2015 15:15
73.74	73.7425	73.7	73.74	5996	6/4/2015 15:16
73.73	73.755	73.69	73.75	7558	6/4/2015 15:17
73.69	73.73	73.69	73.72	14438	6/4/2015 15:18
73.66	73.7	73.63	73.68	5017	6/4/2015 15:19
73.7	73.7	73.68	73.68	1964	6/4/2015 15:20
73.7	73.71	73.6924	73.7	1353	6/4/2015 15:21
73.715	73.74	73.7101	73.72	1777	6/4/2015 15:22
73.7	73.73	73.7	73.73	3754	6/4/2015 15:23
73.7	73.73	73.7	73.72	3501	6/4/2015 15:24
73.7	73.72	73.7	73.72	1739	6/4/2015 15:25
73.7	73.7126	73.7	73.7126	2966	6/4/2015 15:26
73.71	73.74	73.7	73.72	5332	6/4/2015 15:27
73.74	73.74	73.705	73.71	3046	6/4/2015 15:28
73.7532	73.76	73.73	73.75	10587	6/4/2015 15:29
73.7	73.76	73.7	73.74	4267	6/4/2015 15:30
73.69	73.72	73.68	73.7	5949	6/4/2015 15:31
73.72	73.72	73.68	73.7	3327	6/4/2015 15:32
73.69	73.73	73.69	73.72	4230	6/4/2015 15:33
73.69	73.72	73.69	73.69	3400	6/4/2015 15:34
73.69	73.695	73.66	73.68	3000	6/4/2015 15:35
73.65	73.68	73.65	73.68	3620	6/4/2015 15:36
73.69	73.71	73.6501	73.66	5235	6/4/2015 15:37
73.69	73.705	73.68	73.7	4101	6/4/2015 15:38
73.7	73.72	73.685	73.69	11351	6/4/2015 15:39
73.73	73.73	73.7	73.7	4100	6/4/2015 15:40
73.72	73.735	73.7	73.72	6604	6/4/2015 15:41
73.68	73.72	73.68	73.72	6256	6/4/2015 15:42
73.6816	73.69	73.65	73.67	7703	6/4/2015 15:43
73.66	73.69	73.66	73.68	7100	6/4/2015 15:44
73.66	73.7	73.66	73.67	17866	6/4/2015 15:45
73.62	73.67	73.62	73.66	9227	6/4/2015 15:46
73.64	73.64	73.63	73.63	3700	6/4/2015 15:47
73.645	73.66	73.6338	73.6338	9404	6/4/2015 15:48
73.6301	73.655	73.63	73.65	7559	6/4/2015 15:49
73.635	73.645	73.61	73.635	16549	6/4/2015 15:50
73.58	73.64	73.58	73.64	36301	6/4/2015 15:51
73.56	73.605	73.56	73.58	36837	6/4/2015 15:52
73.54	73.5995	73.535	73.56	26709	6/4/2015 15:53
73.58	73.598	73.54	73.54	15400	6/4/2015 15:54
73.555	73.6	73.555	73.58	31893	6/4/2015 15:55
73.57	73.58	73.56	73.57	5739	6/4/2015 15:56
73.65	73.65	73.57	73.575	13537	6/4/2015 15:57
73.68	73.69	73.64	73.65	11179	6/4/2015 15:58
73.69	73.705	73.66	73.675	22042	6/4/2015 15:59
73.68	73.73	73.63	73.68	55986	6/4/2015 16:00
73.475	73.62	73.475	73.62	3100	6/5/2015 9:31
73.64	73.64	73.43	73.44	15386	6/5/2015 9:32
73.57	73.62	73.52	73.62	42489	6/5/2015 9:33
73.59	73.59	73.46	73.551	2053	6/5/2015 9:34
73.49	73.55	73.46	73.52	900	6/5/2015 9:35
73.23	73.475	73.14	73.41	4436	6/5/2015 9:36
73.3642	73.37	73.154	73.154	2021	6/5/2015 9:37
73.44	73.44	73.37	73.3809	1706	6/5/2015 9:38
73.42	73.42	73.42	73.42	550	6/5/2015 9:39
73.425	73.49	73.389	73.42	6873	6/5/2015 9:40
73.55	73.55	73.54	73.54	200	6/5/2015 9:41
73.46	73.53	73.46	73.53	300	6/5/2015 9:42
73.42	73.469	73.42	73.46	2798	6/5/2015 9:43
73.52	73.52	73.421	73.4699	1450	6/5/2015 9:44
73.48	73.52	73.48	73.5	1517	6/5/2015 9:45
73.5325	73.54	73.47	73.47	2700	6/5/2015 9:46
73.52	73.55	73.51	73.55	500	6/5/2015 9:47
73.61	73.64	73.53	73.53	3700	6/5/2015 9:48
73.65	73.65	73.61	73.61	300	6/5/2015 9:49
73.72	73.72	73.61	73.66	7550	6/5/2015 9:50
73.72	73.72	73.69	73.69	500	6/5/2015 9:51
73.72	73.74	73.72	73.72	400	6/5/2015 9:52
73.86	73.86	73.72	73.79	3847	6/5/2015 9:53
73.91	73.91	73.88	73.88	800	6/5/2015 9:54
74.09	74.1243	73.935	73.935	4083	6/5/2015 9:55
74.165	74.22	74.06	74.1	25800	6/5/2015 9:56
74.11	74.15	74.06	74.14	7934	6/5/2015 9:57
74.12	74.12	74.09	74.09	900	6/5/2015 9:58
74.12	74.14	74.12	74.12	1300	6/5/2015 9:59
74.09	74.1	74.05	74.1	7347	6/5/2015 10:00
73.97	74.09	73.97	74.07	6414	6/5/2015 10:01
73.95	73.95	73.888	73.93	4791	6/5/2015 10:02
74	74.02	73.94	73.942	4800	6/5/2015 10:03
74.1025	74.11	74.05	74.05	700	6/5/2015 10:04
74.18	74.18	74.11	74.11	600	6/5/2015 10:05
74.12	74.17	74.1	74.17	2213	6/5/2015 10:06
74.14	74.18	74.14	74.15	1795	6/5/2015 10:07
74.08	74.15	74.08	74.15	2488	6/5/2015 10:08
74.06	74.11	74.06	74.1	1937	6/5/2015 10:09
74	74.04	74	74.02	1484	6/5/2015 10:10
73.94	74	73.94	74	2300	6/5/2015 10:12
73.9025	73.95	73.9	73.91	4250	6/5/2015 10:13
73.83	73.86	73.81	73.86	2700	6/5/2015 10:14
73.82	73.86	73.82	73.825	1500	6/5/2015 10:15
73.85	73.85	73.82	73.835	3879	6/5/2015 10:16
73.82	73.85	73.82	73.85	800	6/5/2015 10:17
73.77	73.83	73.77	73.83	700	6/5/2015 10:18
73.8	73.83	73.785	73.79	1600	6/5/2015 10:19
73.78	73.8	73.78	73.8	300	6/5/2015 10:20
73.84	73.84	73.81	73.83	1800	6/5/2015 10:21
73.8799	73.8799	73.83	73.85	4000	6/5/2015 10:22
73.97	73.97	73.9013	73.9099	1914	6/5/2015 10:23
73.99	74	73.9625	73.9625	500	6/5/2015 10:25
73.99	74.026	73.98	74.01	3500	6/5/2015 10:26
74.02	74.03	73.97	73.97	1400	6/5/2015 10:27
74	74.024	74	74.024	1450	6/5/2015 10:28
74.01	74.04	73.96	74	4600	6/5/2015 10:29
74	74.03	73.99	74	2100	6/5/2015 10:30
74.02	74.03	74	74.0097	540	6/5/2015 10:31
74.05	74.07	74.02	74.02	2000	6/5/2015 10:32
74.05	74.05	74.04	74.04	300	6/5/2015 10:33
74.03	74.05	74.03	74.05	2400	6/5/2015 10:34
74.03	74.03	74.03	74.03	100	6/5/2015 10:35
74.06	74.07	74.03	74.04	3100	6/5/2015 10:36
74.06	74.06	74.03	74.06	2300	6/5/2015 10:37
74.03	74.06	74.03	74.06	500	6/5/2015 10:38
74.05	74.05	74.04	74.04	200	6/5/2015 10:39
74.05	74.09	74.05	74.06	3282	6/5/2015 10:40
74.066	74.07	74.066	74.07	351	6/5/2015 10:41
74.06	74.06	74.025	74.05	2000	6/5/2015 10:42
74.05	74.09	74.05	74.07	2000	6/5/2015 10:43
73.95	74.04	73.95	74.04	2784	6/5/2015 10:44
73.96	73.97	73.96	73.97	200	6/5/2015 10:45
73.95	73.95	73.9101	73.9204	3336	6/5/2015 10:46
73.85	73.92	73.85	73.92	1000	6/5/2015 10:47
73.85	73.85	73.85	73.85	800	6/5/2015 10:48
73.84	73.86	73.82	73.85	1378	6/5/2015 10:49
73.76	73.82	73.74	73.82	2100	6/5/2015 10:50
73.77	73.77	73.7201	73.76	1204	6/5/2015 10:51
73.75	73.77	73.72	73.76	1400	6/5/2015 10:52
73.74	73.74	73.74	73.74	200	6/5/2015 10:53
73.74	73.74	73.72	73.73	400	6/5/2015 10:54
73.75	73.76	73.73	73.735	700	6/5/2015 10:55
73.73	73.75	73.73	73.75	910	6/5/2015 10:56
73.76	73.76	73.71	73.71	2200	6/5/2015 10:57
73.7403	73.76	73.73	73.76	4598	6/5/2015 10:58
73.74	73.76	73.72	73.73	2487	6/5/2015 10:59
73.73	73.76	73.71	73.76	5406	6/5/2015 11:00
73.76	73.76	73.75	73.75	1100	6/5/2015 11:01
73.73	73.73	73.72	73.72	511	6/5/2015 11:02
73.76	73.78	73.745	73.76	1800	6/5/2015 11:03
73.76	73.77	73.75	73.77	1600	6/5/2015 11:04
73.77	73.78	73.73	73.78	5500	6/5/2015 11:05
73.76	73.76	73.75	73.76	400	6/5/2015 11:06
73.68	73.76	73.68	73.75	2600	6/5/2015 11:07
73.69	73.69	73.69	73.69	400	6/5/2015 11:08
73.675	73.7	73.66	73.7	8490	6/5/2015 11:09
73.62	73.68	73.62	73.68	3824	6/5/2015 11:10
73.58	73.625	73.57	73.625	2300	6/5/2015 11:11
73.53	73.58	73.53	73.57	4379	6/5/2015 11:12
73.48	73.54	73.47	73.54	8376	6/5/2015 11:13
73.41	73.47	73.41	73.46	3200	6/5/2015 11:14
73.4	73.43	73.38	73.43	1777	6/5/2015 11:15
73.35	73.4	73.35	73.4	1685	6/5/2015 11:16
73.36	73.37	73.35	73.35	900	6/5/2015 11:17
73.37	73.385	73.335	73.35	9253	6/5/2015 11:18
73.365	73.37	73.36	73.3632	1383	6/5/2015 11:19
73.3875	73.39	73.37	73.37	3309	6/5/2015 11:20
73.4299	73.4299	73.385	73.39	6313	6/5/2015 11:21
73.385	73.43	73.385	73.4	800	6/5/2015 11:22
73.385	73.385	73.35	73.36	1500	6/5/2015 11:23
73.4	73.42	73.395	73.395	2813	6/5/2015 11:24
73.39	73.4	73.39	73.3975	700	6/5/2015 11:25
73.355	73.37	73.35	73.37	1634	6/5/2015 11:26
73.3577	73.369	73.33	73.369	4921	6/5/2015 11:27
73.36	73.36	73.345	73.36	1000	6/5/2015 11:28
73.35	73.36	73.34	73.36	3493	6/5/2015 11:29
73.342	73.36	73.34	73.35	2500	6/5/2015 11:30
73.3	73.35	73.3	73.35	4000	6/5/2015 11:31
73.32	73.33	73.29	73.3	7536	6/5/2015 11:32
73.3	73.33	73.3	73.33	6143	6/5/2015 11:33
73.33	73.33	73.3	73.31	2122	6/5/2015 11:34
73.32	73.32	73.3	73.31	400	6/5/2015 11:35
73.31	73.3192	73.3	73.31	851	6/5/2015 11:36
73.34	73.34	73.3197	73.32	1611	6/5/2015 11:38
73.345	73.35	73.345	73.35	300	6/5/2015 11:39
73.34	73.34	73.33	73.34	2118	6/5/2015 11:40
73.33	73.33	73.32	73.32	3317	6/5/2015 11:41
73.34	73.34	73.32	73.32	1900	6/5/2015 11:42
73.33	73.34	73.33	73.34	1000	6/5/2015 11:43
73.4	73.41	73.3475	73.35	1551	6/5/2015 11:44
73.38	73.41	73.38	73.4	2900	6/5/2015 11:45
73.345	73.37	73.33	73.37	2800	6/5/2015 11:46
73.34	73.35	73.34	73.35	600	6/5/2015 11:47
73.3327	73.35	73.33	73.34	1920	6/5/2015 11:48
73.34	73.35	73.324	73.35	300	6/5/2015 11:49
73.33	73.35	73.33	73.3326	1981	6/5/2015 11:50
73.41	73.41	73.39	73.39	2000	6/5/2015 11:51
73.44	73.44	73.415	73.415	500	6/5/2015 11:52
73.44	73.46	73.44	73.44	2300	6/5/2015 11:53
73.48	73.48	73.4492	73.45	1332	6/5/2015 11:54
73.51	73.51	73.49	73.51	500	6/5/2015 11:55
73.511	73.53	73.511	73.53	645	6/5/2015 11:56
73.53	73.53	73.5	73.51	1600	6/5/2015 11:57
73.54	73.555	73.54	73.55	1237	6/5/2015 11:58
73.55	73.55	73.54	73.55	800	6/5/2015 11:59
73.6	73.6	73.56	73.56	950	6/5/2015 12:00
73.61	73.61	73.58	73.58	1000	6/5/2015 12:01
73.63	73.63	73.6147	73.63	700	6/5/2015 12:02
73.5626	73.61	73.5626	73.61	2784	6/5/2015 12:03
73.57	73.59	73.53	73.55	6658	6/5/2015 12:04
73.5	73.52	73.5	73.52	650	6/5/2015 12:05
73.51	73.51	73.48	73.48	900	6/5/2015 12:06
73.5299	73.5299	73.5299	73.5299	152	6/5/2015 12:08
73.54	73.56	73.53	73.53	1100	6/5/2015 12:09
73.62	73.62	73.54	73.54	800	6/5/2015 12:10
73.67	73.67	73.64	73.64	600	6/5/2015 12:12
73.7	73.7	73.7	73.7	100	6/5/2015 12:13
73.65	73.7	73.65	73.69	3000	6/5/2015 12:14
73.65	73.65	73.6316	73.65	1200	6/5/2015 12:15
73.67	73.68	73.66	73.66	700	6/5/2015 12:16
73.6641	73.6641	73.66	73.66	550	6/5/2015 12:18
73.71	73.71	73.67	73.67	500	6/5/2015 12:19
73.73	73.73	73.73	73.73	100	6/5/2015 12:20
73.75	73.75	73.74	73.74	500	6/5/2015 12:21
73.71	73.72	73.71	73.72	1468	6/5/2015 12:22
73.68	73.71	73.68	73.71	1019	6/5/2015 12:23
73.63	73.63	73.62	73.62	387	6/5/2015 12:24
73.66	73.66	73.61	73.61	1100	6/5/2015 12:25
73.68	73.68	73.66	73.67	2021	6/5/2015 12:26
73.6605	73.68	73.66	73.68	400	6/5/2015 12:27
73.675	73.68	73.67	73.68	1100	6/5/2015 12:28
73.66	73.69	73.66	73.67	1200	6/5/2015 12:29
73.61	73.65	73.61	73.65	2300	6/5/2015 12:30
73.61	73.61	73.56	73.6	1691	6/5/2015 12:31
73.61	73.61	73.61	73.61	200	6/5/2015 12:32
73.63	73.63	73.61	73.62	500	6/5/2015 12:34
73.64	73.64	73.613	73.63	400	6/5/2015 12:35
73.6	73.65	73.6	73.64	1200	6/5/2015 12:36
73.6	73.6	73.6	73.6	100	6/5/2015 12:37
73.564	73.62	73.564	73.61	900	6/5/2015 12:38
73.5827	73.61	73.5827	73.61	226	6/5/2015 12:40
73.57	73.585	73.57	73.57	1679	6/5/2015 12:41
73.775	73.775	73.6	73.6	4100	6/5/2015 12:42
73.79	73.8	73.75	73.75	2169	6/5/2015 12:43
73.76	73.77	73.76	73.77	200	6/5/2015 12:46
73.74	73.78	73.74	73.78	1750	6/5/2015 12:47
73.72	73.73	73.72	73.73	600	6/5/2015 12:48
73.74	73.75	73.723	73.73	2000	6/5/2015 12:50
73.787	73.787	73.76	73.76	200	6/5/2015 12:51
73.82	73.82	73.81	73.81	200	6/5/2015 12:53
73.84	73.84	73.8	73.83	900	6/5/2015 12:54
73.86	73.86	73.85	73.85	200	6/5/2015 12:55
73.84	73.87	73.84	73.87	500	6/5/2015 12:56
73.86	73.86	73.85	73.85	1000	6/5/2015 12:57
73.86	73.87	73.845	73.8497	654	6/5/2015 12:58
73.87	73.87	73.84	73.86	1320	6/5/2015 12:59
73.8799	73.8799	73.86	73.87	564	6/5/2015 13:01
73.86	73.87	73.86	73.87	1000	6/5/2015 13:02
73.88	73.88	73.88	73.88	100	6/5/2015 13:03
73.88	73.88	73.87	73.87	200	6/5/2015 13:04
73.85	73.87	73.85	73.87	1300	6/5/2015 13:05
73.86	73.87	73.86	73.86	500	6/5/2015 13:06
73.89	73.9	73.88	73.88	1300	6/5/2015 13:07
73.89	73.9	73.89	73.891	400	6/5/2015 13:09
73.893	73.893	73.893	73.893	100	6/5/2015 13:10
73.89	73.893	73.88	73.893	1900	6/5/2015 13:11
73.86	73.89	73.86	73.88	3900	6/5/2015 13:13
73.83	73.85	73.83	73.85	400	6/5/2015 13:15
73.84	73.84	73.83	73.83	2600	6/5/2015 13:16
73.84	73.84	73.83	73.84	300	6/5/2015 13:17
73.83	73.83	73.83	73.83	700	6/5/2015 13:18
73.845	73.86	73.84	73.85	5382	6/5/2015 13:19
73.8662	73.8662	73.84	73.84	381	6/5/2015 13:20
73.86	73.86	73.86	73.86	300	6/5/2015 13:21
73.87	73.88	73.85	73.86	2200	6/5/2015 13:22
73.87	73.875	73.8654	73.8654	702	6/5/2015 13:23
73.87	73.88	73.86	73.87	606	6/5/2015 13:24
73.9	73.9	73.86	73.86	4700	6/5/2015 13:25
73.9	73.91	73.89	73.895	6025	6/5/2015 13:26
73.89	73.9	73.89	73.89	3400	6/5/2015 13:27
73.9399	73.9399	73.89	73.9	4900	6/5/2015 13:28
73.96	73.97	73.94	73.94	800	6/5/2015 13:29
73.99	73.99	73.9592	73.9592	2045	6/5/2015 13:30
74.01	74.01	73.975	73.975	1100	6/5/2015 13:31
74.015	74.02	73.98	74.01	12800	6/5/2015 13:32
74.01	74.01	74.01	74.01	200	6/5/2015 13:33
74.02	74.02	74.01	74.01	200	6/5/2015 13:34
73.98	73.99	73.98	73.99	1000	6/5/2015 13:35
73.98	73.99	73.9701	73.9701	414	6/5/2015 13:36
73.93	73.99	73.93	73.99	1900	6/5/2015 13:37
73.86	73.92	73.86	73.92	1500	6/5/2015 13:38
73.84	73.85	73.83	73.85	2265	6/5/2015 13:39
73.82	73.83	73.82	73.83	800	6/5/2015 13:40
73.76	73.82	73.76	73.81	2634	6/5/2015 13:41
73.7598	73.76	73.755	73.76	1069	6/5/2015 13:42
73.75	73.7599	73.74	73.75	1063	6/5/2015 13:43
73.74	73.74	73.74	73.74	100	6/5/2015 13:44
73.73	73.76	73.73	73.75	2700	6/5/2015 13:45
73.71	73.73	73.71	73.71	1400	6/5/2015 13:46
73.696	73.7	73.696	73.7	700	6/5/2015 13:47
73.67	73.7	73.66	73.7	2495	6/5/2015 13:48
73.621	73.66	73.62	73.66	7500	6/5/2015 13:49
73.58	73.62	73.58	73.62	8846	6/5/2015 13:50
73.59	73.595	73.59	73.59	1400	6/5/2015 13:51
73.62	73.62	73.59	73.59	6800	6/5/2015 13:52
73.63	73.63	73.62	73.625	1600	6/5/2015 13:53
73.68	73.7	73.63	73.63	3251	6/5/2015 13:54
73.71	73.71	73.71	73.71	100	6/5/2015 13:55
73.73	73.73	73.715	73.73	700	6/5/2015 13:56
73.73	73.73	73.73	73.73	100	6/5/2015 13:57
73.75	73.75	73.745	73.745	1100	6/5/2015 13:59
73.73	73.76	73.73	73.74	2831	6/5/2015 14:00
73.71	73.73	73.71	73.7234	1788	6/5/2015 14:01
73.69	73.71	73.69	73.71	500	6/5/2015 14:02
73.694	73.694	73.694	73.694	914	6/5/2015 14:03
73.6601	73.69	73.6601	73.68	1867	6/5/2015 14:04
73.69	73.69	73.6676	73.67	2315	6/5/2015 14:05
73.7	73.7	73.68	73.68	700	6/5/2015 14:06
73.66	73.69	73.65	73.69	2100	6/5/2015 14:07
73.64	73.64	73.64	73.64	200	6/5/2015 14:08
73.64	73.65	73.61	73.61	900	6/5/2015 14:09
73.66	73.66	73.63	73.64	500	6/5/2015 14:10
73.67	73.67	73.64	73.66	2000	6/5/2015 14:11
73.62	73.67	73.62	73.67	4400	6/5/2015 14:12
73.64	73.67	73.63	73.63	3800	6/5/2015 14:13
73.64	73.65	73.64	73.64	869	6/5/2015 14:14
73.7	73.7	73.6599	73.66	6907	6/5/2015 14:15
73.73	73.76	73.69	73.7	4618	6/5/2015 14:16
73.74	73.74	73.7362	73.7362	304	6/5/2015 14:18
73.76	73.76	73.74	73.74	5028	6/5/2015 14:19
73.75	73.76	73.74	73.74	779	6/5/2015 14:20
73.74	73.76	73.74	73.75	2200	6/5/2015 14:21
73.69	73.73	73.69	73.73	1273	6/5/2015 14:22
73.7002	73.7002	73.7002	73.7002	111	6/5/2015 14:23
73.7	73.7	73.66	73.68	1600	6/5/2015 14:24
73.74	73.7578	73.71	73.71	1792	6/5/2015 14:26
73.7	73.74	73.7	73.74	1770	6/5/2015 14:27
73.7549	73.76	73.72	73.72	1830	6/5/2015 14:28
73.76	73.77	73.76	73.76	1050	6/5/2015 14:29
73.8	73.8	73.78	73.79	1537	6/5/2015 14:31
73.8	73.81	73.8	73.81	600	6/5/2015 14:32
73.8	73.81	73.8	73.805	773	6/5/2015 14:33
73.8	73.8	73.79	73.79	2082	6/5/2015 14:34
73.81	73.81	73.8	73.8	1254	6/5/2015 14:35
73.82	73.82	73.8	73.81	1600	6/5/2015 14:36
73.81	73.85	73.8053	73.8053	5016	6/5/2015 14:37
73.84	73.85	73.83	73.83	1559	6/5/2015 14:38
73.86	73.86	73.8325	73.85	1565	6/5/2015 14:39
73.85	73.86	73.825	73.86	2800	6/5/2015 14:40
73.87	73.87	73.8299	73.84	1400	6/5/2015 14:41
73.87	73.88	73.86	73.86	810	6/5/2015 14:42
73.87	73.87	73.86	73.87	700	6/5/2015 14:43
73.845	73.87	73.84	73.87	2690	6/5/2015 14:44
73.8036	73.85	73.8036	73.845	2942	6/5/2015 14:45
73.805	73.815	73.8	73.8	2400	6/5/2015 14:46
73.74	73.81	73.74	73.8	1800	6/5/2015 14:47
73.66	73.77	73.66	73.75	17268	6/5/2015 14:48
73.67	73.67	73.65	73.67	2100	6/5/2015 14:49
73.67	73.68	73.67	73.68	200	6/5/2015 14:50
73.68	73.68	73.67	73.68	700	6/5/2015 14:51
73.735	73.74	73.695	73.6962	1705	6/5/2015 14:52
73.77	73.77	73.75	73.75	1100	6/5/2015 14:53
73.75	73.77	73.75	73.76	3624	6/5/2015 14:54
73.81	73.81	73.77	73.77	1600	6/5/2015 14:55
73.8	73.83	73.78	73.83	3700	6/5/2015 14:56
73.75	73.79	73.75	73.78	1000	6/5/2015 14:57
73.71	73.76	73.71	73.76	3200	6/5/2015 14:58
73.67	73.7	73.67	73.7	2100	6/5/2015 14:59
73.68	73.68	73.67	73.67	900	6/5/2015 15:00
73.71	73.71	73.69	73.69	1000	6/5/2015 15:01
73.75	73.75	73.72	73.72	874	6/5/2015 15:02
73.72	73.76	73.72	73.75	4650	6/5/2015 15:03
73.76	73.76	73.74	73.74	700	6/5/2015 15:04
73.7	73.76	73.7	73.76	2600	6/5/2015 15:05
73.6899	73.69	73.6728	73.69	835	6/5/2015 15:06
73.68	73.68	73.64	73.67	1810	6/5/2015 15:07
73.71	73.71	73.69	73.69	1750	6/5/2015 15:08
73.72	73.72	73.71	73.71	200	6/5/2015 15:09
73.68	73.74	73.67	73.72	5900	6/5/2015 15:10
73.72	73.72	73.69	73.69	1989	6/5/2015 15:11
73.71	73.72	73.71	73.72	800	6/5/2015 15:12
73.72	73.73	73.7	73.73	832	6/5/2015 15:13
73.71	73.72	73.7	73.72	4335	6/5/2015 15:14
73.7132	73.7132	73.7	73.71	1769	6/5/2015 15:15
73.69	73.7	73.68	73.7	1900	6/5/2015 15:16
73.69	73.71	73.69	73.7	1390	6/5/2015 15:17
73.71	73.72	73.695	73.7	1200	6/5/2015 15:18
73.74	73.76	73.71	73.71	1300	6/5/2015 15:19
73.7	73.74	73.7	73.74	2500	6/5/2015 15:20
73.67	73.695	73.67	73.6927	3768	6/5/2015 15:21
73.71	73.71	73.68	73.68	1405	6/5/2015 15:22
73.72	73.74	73.71	73.725	3150	6/5/2015 15:23
73.74	73.74	73.71	73.72	400	6/5/2015 15:24
73.722	73.74	73.7201	73.74	1219	6/5/2015 15:25
73.73	73.73	73.72	73.72	500	6/5/2015 15:26
73.71	73.73	73.69	73.72	3400	6/5/2015 15:27
73.69	73.71	73.69	73.71	800	6/5/2015 15:28
73.67	73.68	73.66	73.68	2000	6/5/2015 15:29
73.68	73.69	73.68	73.68	8701	6/5/2015 15:30
73.66	73.67	73.64	73.67	5963	6/5/2015 15:31
73.66	73.66	73.65	73.65	1000	6/5/2015 15:32
73.62	73.65	73.62	73.65	2204	6/5/2015 15:33
73.67	73.71	73.63	73.63	3265	6/5/2015 15:34
73.68	73.69	73.64	73.64	2200	6/5/2015 15:35
73.67	73.68	73.67	73.67	1100	6/5/2015 15:36
73.67	73.675	73.67	73.675	1700	6/5/2015 15:37
73.6	73.66	73.58	73.66	7218	6/5/2015 15:38
73.63	73.63	73.59	73.59	500	6/5/2015 15:39
73.61	73.64	73.61	73.62	2208	6/5/2015 15:40
73.618	73.625	73.58	73.6	2299	6/5/2015 15:41
73.61	73.645	73.605	73.63	3629	6/5/2015 15:42
73.62	73.63	73.6	73.6	1400	6/5/2015 15:43
73.67	73.67	73.63	73.63	1400	6/5/2015 15:44
73.67	73.68	73.66	73.66	4300	6/5/2015 15:45
73.67	73.67	73.64	73.66	3300	6/5/2015 15:46
73.7	73.7	73.67	73.67	4100	6/5/2015 15:47
73.68	73.71	73.68	73.7	4300	6/5/2015 15:48
73.73	73.74	73.68	73.68	2400	6/5/2015 15:49
73.75	73.77	73.7292	73.7292	7722	6/5/2015 15:50
73.78	73.79	73.73	73.745	3300	6/5/2015 15:51
73.775	73.79	73.77	73.78	4400	6/5/2015 15:52
73.77	73.78	73.765	73.78	4010	6/5/2015 15:53
73.74	73.77	73.73	73.77	7100	6/5/2015 15:54
73.76	73.76	73.74	73.75	4504	6/5/2015 15:55
73.8	73.8	73.76	73.76	4935	6/5/2015 15:56
73.82	73.83	73.79	73.81	6469	6/5/2015 15:57
73.84	73.84	73.82	73.83	3475	6/5/2015 15:58
73.82	73.84	73.8	73.84	12121	6/5/2015 15:59
73.77	73.82	73.74	73.82	23560	6/5/2015 16:00
73.33	73.43	73.33	73.43	11879	6/8/2015 9:31
73.46	73.46	73.35	73.38	1600	6/8/2015 9:32
73.42	73.42	73.345	73.345	1200	6/8/2015 9:33
73.39	73.45	73.36	73.38	700	6/8/2015 9:34
73.445	73.445	73.35	73.39	1174	6/8/2015 9:35
73.555	73.61	73.36	73.37	2541	6/8/2015 9:36
73.36	73.55	73.351	73.55	1516	6/8/2015 9:37
73.33	73.36	73.31	73.36	1500	6/8/2015 9:38
73.28	73.29	73.27	73.29	600	6/8/2015 9:39
73.27	73.28	73.16	73.25	3600	6/8/2015 9:40
73.41	73.45	73.26	73.28	2624	6/8/2015 9:41
73.57	73.57	73.415	73.49	1300	6/8/2015 9:42
73.52	73.645	73.5	73.59	2600	6/8/2015 9:43
73.6299	73.6299	73.465	73.56	5891	6/8/2015 9:44
73.55	73.66	73.55	73.63	1700	6/8/2015 9:45
73.56	73.56	73.54	73.54	500	6/8/2015 9:46
73.55	73.56	73.51	73.52	1400	6/8/2015 9:47
73.62	73.62	73.51	73.51	3120	6/8/2015 9:48
73.63	73.63	73.62	73.62	2167	6/8/2015 9:49
73.6	73.62	73.495	73.62	1500	6/8/2015 9:50
73.425	73.55	73.425	73.53	700	6/8/2015 9:51
73.4427	73.48	73.4	73.42	3045	6/8/2015 9:52
73.475	73.49	73.445	73.465	1900	6/8/2015 9:53
73.5	73.51	73.42	73.475	3400	6/8/2015 9:54
73.56	73.56	73.5	73.51	1300	6/8/2015 9:55
73.5306	73.54	73.51	73.52	633	6/8/2015 9:56
73.48	73.53	73.48	73.52	2300	6/8/2015 9:57
73.44	73.45	73.42	73.45	1100	6/8/2015 9:58
73.45	73.48	73.425	73.48	1400	6/8/2015 9:59
73.4612	73.4612	73.4386	73.44	1829	6/8/2015 10:00
73.32	73.43	73.3	73.43	2800	6/8/2015 10:01
73.33	73.35	73.31	73.35	800	6/8/2015 10:02
73.3499	73.36	73.325	73.36	1500	6/8/2015 10:03
73.27	73.36	73.27	73.33	3400	6/8/2015 10:04
73.36	73.36	73.29	73.3	1200	6/8/2015 10:05
73.38	73.41	73.37	73.39	3200	6/8/2015 10:06
73.355	73.36	73.33	73.35	1500	6/8/2015 10:07
73.32	73.37	73.32	73.37	655	6/8/2015 10:08
73.29	73.32	73.29	73.3	1890	6/8/2015 10:09
73.26	73.31	73.25	73.3	2208	6/8/2015 10:10
73.22	73.26	73.22	73.26	1900	6/8/2015 10:11
73.23	73.28	73.23	73.26	1281	6/8/2015 10:12
73.24	73.25	73.24	73.24	1400	6/8/2015 10:13
73.21	73.247	73.21	73.23	2802	6/8/2015 10:14
73.21	73.22	73.21	73.215	1600	6/8/2015 10:15
73.18	73.23	73.18	73.2	900	6/8/2015 10:16
73.2	73.21	73.18	73.19	1300	6/8/2015 10:17
73.16	73.17	73.16	73.17	900	6/8/2015 10:18
73.17	73.17	73.15	73.16	3453	6/8/2015 10:19
73.14	73.1699	73.14	73.1699	523	6/8/2015 10:20
73.15	73.16	73.11	73.1565	1181	6/8/2015 10:21
73.2	73.21	73.16	73.17	1220	6/8/2015 10:22
73.225	73.24	73.21	73.21	1820	6/8/2015 10:23
73.3	73.3	73.21	73.21	1940	6/8/2015 10:24
73.31	73.31	73.28	73.28	600	6/8/2015 10:25
73.3214	73.33	73.29	73.29	2535	6/8/2015 10:26
73.27	73.31	73.27	73.31	5220	6/8/2015 10:27
73.22	73.27	73.22	73.27	2220	6/8/2015 10:28
73.24	73.25	73.2	73.2	3400	6/8/2015 10:29
73.24	73.24	73.235	73.24	1910	6/8/2015 10:30
73.155	73.23	73.15	73.23	5620	6/8/2015 10:31
73.15	73.15	73.11	73.13	2440	6/8/2015 10:32
73.15	73.18	73.14	73.14	2729	6/8/2015 10:33
73.17	73.17	73.12	73.17	2801	6/8/2015 10:34
73.16	73.17	73.14	73.14	1500	6/8/2015 10:35
73.16	73.17	73.13	73.13	1620	6/8/2015 10:36
73.16	73.16	73.16	73.16	400	6/8/2015 10:37
73.17	73.18	73.17	73.17	1100	6/8/2015 10:38
73.16	73.16	73.16	73.16	320	6/8/2015 10:39
73.13	73.17	73.13	73.15	3600	6/8/2015 10:40
73.14	73.14	73.11	73.12	1900	6/8/2015 10:41
73.16	73.16	73.12	73.12	2175	6/8/2015 10:42
73.21	73.21	73.17	73.17	1200	6/8/2015 10:43
73.17	73.21	73.17	73.2	9600	6/8/2015 10:44
73.13	73.17	73.1	73.165	8191	6/8/2015 10:45
73.09	73.12	73.08	73.12	2324	6/8/2015 10:46
73.08	73.1	73.07	73.1	1600	6/8/2015 10:47
73.07	73.07	73.07	73.07	300	6/8/2015 10:48
73.09	73.11	73.08	73.11	1381	6/8/2015 10:49
73.07	73.09	73.06	73.09	1600	6/8/2015 10:50
73.08	73.09	73.07	73.08	2349	6/8/2015 10:51
73.08	73.09	73.08	73.09	1600	6/8/2015 10:52
73.08	73.1	73.07	73.07	1500	6/8/2015 10:53
73.079	73.08	73.07	73.08	1200	6/8/2015 10:54
73.095	73.095	73.08	73.08	1700	6/8/2015 10:55
73.13	73.14	73.1	73.1	3800	6/8/2015 10:56
73.04	73.13	73.04	73.13	7820	6/8/2015 10:57
73.02	73.05	73.01	73.045	6355	6/8/2015 10:58
73.03	73.04	73.03	73.03	900	6/8/2015 10:59
73.06	73.06	73.05	73.06	2524	6/8/2015 11:00
73.09	73.09	73.05	73.05	1000	6/8/2015 11:01
73.13	73.13	73.1	73.1	1700	6/8/2015 11:02
73.18	73.19	73.14	73.14	4924	6/8/2015 11:03
73.165	73.2	73.165	73.19	3537	6/8/2015 11:04
73.16	73.17	73.16	73.16	700	6/8/2015 11:05
73.09	73.17	73.08	73.17	4906	6/8/2015 11:06
73.12	73.14	73.085	73.085	2700	6/8/2015 11:07
73.09	73.12	73.09	73.12	1000	6/8/2015 11:08
73.09	73.1	73.06	73.07	7710	6/8/2015 11:09
73.09	73.09	73.09	73.09	1213	6/8/2015 11:10
73.14	73.14	73.105	73.11	1000	6/8/2015 11:11
73.11	73.14	73.11	73.1275	800	6/8/2015 11:12
73.13	73.13	73.11	73.1173	1470	6/8/2015 11:13
73.1	73.13	73.1	73.1	3028	6/8/2015 11:14
73.095	73.1	73.09	73.1	2000	6/8/2015 11:15
73.1	73.11	73.095	73.1	1000	6/8/2015 11:16
73.14	73.14	73.13	73.13	1300	6/8/2015 11:17
73.11	73.12	73.1001	73.12	2590	6/8/2015 11:18
73.11	73.13	73.11	73.11	1800	6/8/2015 11:19
73.11	73.13	73.1	73.12	1893	6/8/2015 11:20
73.13	73.13	73.1	73.12	2400	6/8/2015 11:21
73.13	73.17	73.13	73.14	1887	6/8/2015 11:22
73.1197	73.14	73.11	73.14	915	6/8/2015 11:23
73.15	73.15	73.14	73.14	1500	6/8/2015 11:24
73.11	73.14	73.11	73.14	900	6/8/2015 11:25
73.12	73.15	73.12	73.13	3813	6/8/2015 11:26
73.12	73.13	73.115	73.12	800	6/8/2015 11:27
73.12	73.14	73.12	73.13	1844	6/8/2015 11:28
73.09	73.11	73.09	73.11	2500	6/8/2015 11:29
73.06	73.09	73.06	73.09	1100	6/8/2015 11:30
73.075	73.075	73.04	73.06	7679	6/8/2015 11:31
73.06	73.07	73.05	73.06	1100	6/8/2015 11:32
73.07	73.07	73.04	73.06	1800	6/8/2015 11:33
73.06	73.06	73.06	73.06	200	6/8/2015 11:34
73.0686	73.08	73.0686	73.07	1500	6/8/2015 11:35
73.08	73.08	73.05	73.07	3600	6/8/2015 11:36
73.06	73.08	73.0538	73.08	2162	6/8/2015 11:37
73.06	73.08	73.05	73.07	703	6/8/2015 11:38
73.07	73.07	73.05	73.05	501	6/8/2015 11:39
73.05	73.07	73.05	73.06	1700	6/8/2015 11:40
73.04	73.05	73.035	73.05	1200	6/8/2015 11:41
73.0568	73.0568	73.04	73.04	1498	6/8/2015 11:42
73.06	73.06	73.06	73.06	400	6/8/2015 11:43
73.07	73.07	73.05	73.05	600	6/8/2015 11:44
73.06	73.07	73.06	73.06	1800	6/8/2015 11:45
73.04	73.0519	73.04	73.0519	1129	6/8/2015 11:46
73.04	73.04	73.03	73.03	400	6/8/2015 11:47
73.05	73.05	73.03	73.03	2500	6/8/2015 11:48
73.04	73.04	73.02	73.02	300	6/8/2015 11:49
73.04	73.04	73.02	73.02	1000	6/8/2015 11:50
73.06	73.06	73.04	73.045	1200	6/8/2015 11:51
73.01	73.04	73.01	73.04	1713	6/8/2015 11:52
73.0132	73.02	73	73.01	3563	6/8/2015 11:53
72.95	73.02	72.94	73.02	10515	6/8/2015 11:54
72.95	72.95	72.94	72.95	400	6/8/2015 11:55
72.97	72.97	72.95	72.96	1500	6/8/2015 11:56
72.97	72.975	72.97	72.97	300	6/8/2015 11:57
72.95	72.97	72.9375	72.97	2300	6/8/2015 11:58
72.94	72.94	72.93	72.93	800	6/8/2015 11:59
72.91	72.93	72.91	72.93	1703	6/8/2015 12:00
72.96	72.96	72.92	72.92	1300	6/8/2015 12:01
72.977	72.988	72.97	72.988	725	6/8/2015 12:02
72.99	72.99	72.97	72.99	500	6/8/2015 12:03
73	73.01	72.99	72.99	1300	6/8/2015 12:04
72.99	73.01	72.98	73	1527	6/8/2015 12:05
72.99	72.9925	72.97	72.9925	700	6/8/2015 12:06
72.985	73	72.98	73	1000	6/8/2015 12:07
72.994	73	72.98	72.99	1514	6/8/2015 12:08
72.98	73	72.98	73	2600	6/8/2015 12:09
72.9699	72.98	72.945	72.98	1774	6/8/2015 12:10
72.96	72.98	72.956	72.956	1688	6/8/2015 12:11
72.98	72.98	72.97	72.97	600	6/8/2015 12:12
72.96	72.97	72.96	72.97	400	6/8/2015 12:13
72.9685	72.9685	72.96	72.96	425	6/8/2015 12:14
72.92	72.96	72.92	72.96	1348	6/8/2015 12:15
72.95	72.95	72.91	72.92	2638	6/8/2015 12:16
72.94	72.94	72.94	72.94	800	6/8/2015 12:17
72.9344	72.9366	72.93	72.9366	954	6/8/2015 12:18
72.94	72.95	72.94	72.95	1500	6/8/2015 12:19
72.94	72.9532	72.94	72.95	550	6/8/2015 12:20
72.95	72.96	72.94	72.96	2100	6/8/2015 12:21
72.94	72.94	72.94	72.94	200	6/8/2015 12:22
72.95	72.95	72.94	72.95	800	6/8/2015 12:23
72.94	72.96	72.94	72.96	1751	6/8/2015 12:24
72.95	72.9579	72.94	72.94	2700	6/8/2015 12:25
72.95	72.95	72.94	72.941	600	6/8/2015 12:26
72.94	72.95	72.94	72.95	1300	6/8/2015 12:27
72.94	72.955	72.94	72.94	800	6/8/2015 12:28
72.97	72.97	72.945	72.945	2100	6/8/2015 12:29
72.94	72.9899	72.94	72.98	6237	6/8/2015 12:30
72.91	72.945	72.9	72.945	16700	6/8/2015 12:31
72.91	72.925	72.91	72.92	1600	6/8/2015 12:32
72.91	72.92	72.91	72.915	2200	6/8/2015 12:33
72.91	72.91	72.91	72.91	1300	6/8/2015 12:34
72.89	72.91	72.89	72.91	3000	6/8/2015 12:35
72.88	72.89	72.87	72.89	3289	6/8/2015 12:36
72.88	72.89	72.87	72.8872	2215	6/8/2015 12:37
72.87	72.89	72.87	72.89	1200	6/8/2015 12:38
72.86	72.88	72.86	72.88	300	6/8/2015 12:39
72.85	72.87	72.85	72.86	1600	6/8/2015 12:40
72.86	72.86	72.85	72.85	1600	6/8/2015 12:41
72.84	72.86	72.84	72.855	3700	6/8/2015 12:42
72.825	72.84	72.82	72.83	2750	6/8/2015 12:43
72.82	72.82	72.82	72.82	300	6/8/2015 12:44
72.84	72.84	72.82	72.82	3400	6/8/2015 12:45
72.83	72.85	72.83	72.83	1600	6/8/2015 12:46
72.83	72.83	72.83	72.83	100	6/8/2015 12:47
72.89	72.89	72.85	72.85	1549	6/8/2015 12:48
72.89	72.89	72.87	72.87	400	6/8/2015 12:49
72.9	72.9	72.87	72.87	500	6/8/2015 12:50
72.88	72.91	72.88	72.91	200	6/8/2015 12:51
72.88	72.91	72.88	72.88	400	6/8/2015 12:52
72.91	72.91	72.9	72.91	400	6/8/2015 12:53
72.93	72.94	72.91	72.91	3042	6/8/2015 12:54
72.88	72.93	72.88	72.93	1300	6/8/2015 12:55
72.86	72.89	72.86	72.89	1100	6/8/2015 12:56
72.86	72.88	72.86	72.87	1597	6/8/2015 12:57
72.87	72.87	72.84	72.85	2925	6/8/2015 12:58
72.86	72.8668	72.85	72.8668	1058	6/8/2015 12:59
72.86	72.88	72.86	72.87	1300	6/8/2015 13:00
72.83	72.86	72.83	72.86	600	6/8/2015 13:01
72.83	72.8301	72.83	72.83	531	6/8/2015 13:02
72.83	72.83	72.83	72.83	300	6/8/2015 13:03
72.805	72.831	72.805	72.831	5558	6/8/2015 13:04
72.81	72.81	72.8	72.8	3200	6/8/2015 13:05
72.82	72.82	72.81	72.82	600	6/8/2015 13:06
72.84	72.84	72.81	72.81	1400	6/8/2015 13:07
72.86	72.86	72.85	72.85	900	6/8/2015 13:08
72.86	72.87	72.85	72.87	600	6/8/2015 13:09
72.85	72.86	72.845	72.85	2500	6/8/2015 13:10
72.84	72.85	72.84	72.85	800	6/8/2015 13:11
72.86	72.86	72.845	72.85	2716	6/8/2015 13:12
72.85	72.85	72.85	72.85	500	6/8/2015 13:13
72.86	72.86	72.85	72.86	2207	6/8/2015 13:14
72.86	72.8656	72.84	72.8656	7983	6/8/2015 13:15
72.855	72.86	72.85	72.85	600	6/8/2015 13:16
72.8195	72.85	72.815	72.85	5800	6/8/2015 13:17
72.83	72.83	72.81	72.81	2597	6/8/2015 13:18
72.83	72.85	72.83	72.83	2100	6/8/2015 13:19
72.83	72.83	72.82	72.82	300	6/8/2015 13:20
72.84	72.85	72.82	72.82	4340	6/8/2015 13:21
72.85	72.86	72.82	72.8301	9251	6/8/2015 13:22
72.86	72.86	72.85	72.86	941	6/8/2015 13:23
72.8599	72.8599	72.85	72.85	630	6/8/2015 13:24
72.87	72.88	72.84	72.854	6013	6/8/2015 13:25
72.88	72.88	72.87	72.88	1100	6/8/2015 13:26
72.86	72.88	72.85	72.875	9620	6/8/2015 13:27
72.87	72.89	72.86	72.86	12373	6/8/2015 13:28
72.9	72.9	72.87	72.87	5445	6/8/2015 13:29
72.9	72.91	72.87	72.9	19565	6/8/2015 13:30
72.87	72.9	72.87	72.89	7060	6/8/2015 13:31
72.89	72.89	72.89	72.89	1700	6/8/2015 13:32
72.87	72.89	72.86	72.8798	5469	6/8/2015 13:33
72.88	72.89	72.875	72.88	2100	6/8/2015 13:34
72.87	72.88	72.86	72.875	5352	6/8/2015 13:35
72.87	72.88	72.855	72.865	3207	6/8/2015 13:36
72.87	72.88	72.87	72.88	1200	6/8/2015 13:37
72.87	72.88	72.87	72.88	1763	6/8/2015 13:38
72.85	72.86	72.85	72.86	1092	6/8/2015 13:39
72.86	72.87	72.85	72.86	10706	6/8/2015 13:40
72.85	72.86	72.85	72.855	1800	6/8/2015 13:41
72.86	72.87	72.845	72.85	6932	6/8/2015 13:42
72.86	72.86	72.86	72.86	600	6/8/2015 13:43
72.8767	72.8767	72.86	72.86	2053	6/8/2015 13:44
72.87	72.87	72.865	72.87	2300	6/8/2015 13:45
72.89	72.89	72.865	72.87	3477	6/8/2015 13:46
72.87	72.89	72.865	72.89	3700	6/8/2015 13:47
72.86	72.87	72.86	72.865	4600	6/8/2015 13:48
72.865	72.88	72.86	72.86	1800	6/8/2015 13:49
72.84	72.86	72.835	72.86	4922	6/8/2015 13:50
72.83	72.85	72.82	72.83	9890	6/8/2015 13:51
72.81	72.82	72.79	72.82	8200	6/8/2015 13:52
72.81	72.82	72.805	72.81	1736	6/8/2015 13:53
72.835	72.84	72.81	72.81	2700	6/8/2015 13:54
72.825	72.83	72.825	72.83	1900	6/8/2015 13:55
72.84	72.84	72.83	72.83	2286	6/8/2015 13:56
72.83	72.83	72.83	72.83	1759	6/8/2015 13:57
72.84	72.85	72.8268	72.83	4748	6/8/2015 13:58
72.82	72.85	72.805	72.85	12150	6/8/2015 13:59
72.84	72.84	72.815	72.82	2100	6/8/2015 14:00
72.8	72.83	72.8	72.83	1910	6/8/2015 14:01
72.78	72.8	72.775	72.8	5268	6/8/2015 14:02
72.775	72.78	72.775	72.78	700	6/8/2015 14:03
72.78	72.78	72.78	72.78	100	6/8/2015 14:04
72.79	72.8	72.775	72.78	2729	6/8/2015 14:05
72.77	72.78	72.76	72.78	2800	6/8/2015 14:06
72.78	72.8	72.78	72.78	1500	6/8/2015 14:07
72.78	72.78	72.78	72.78	200	6/8/2015 14:08
72.77	72.79	72.77	72.78	1500	6/8/2015 14:09
72.73	72.77	72.73	72.77	5400	6/8/2015 14:10
72.71	72.73	72.7	72.73	4100	6/8/2015 14:11
72.7	72.71	72.7	72.71	1700	6/8/2015 14:12
72.69	72.7	72.69	72.7	1950	6/8/2015 14:13
72.7	72.7	72.665	72.69	6533	6/8/2015 14:14
72.71	72.72	72.7	72.7	2300	6/8/2015 14:15
72.69	72.71	72.685	72.71	1450	6/8/2015 14:16
72.705	72.71	72.69	72.69	3000	6/8/2015 14:17
72.71	72.72	72.7	72.71	4153	6/8/2015 14:18
72.68	72.7	72.675	72.7	1600	6/8/2015 14:19
72.69	72.71	72.675	72.675	4286	6/8/2015 14:20
72.67	72.69	72.66	72.69	3200	6/8/2015 14:21
72.69	72.69	72.66	72.68	7500	6/8/2015 14:22
72.66	72.705	72.66	72.69	3800	6/8/2015 14:23
72.66	72.67	72.66	72.67	1400	6/8/2015 14:24
72.66	72.66	72.645	72.655	2510	6/8/2015 14:25
72.65	72.67	72.65	72.665	2534	6/8/2015 14:26
72.67	72.67	72.665	72.67	1509	6/8/2015 14:27
72.67	72.68	72.66	72.67	2067	6/8/2015 14:28
72.68	72.69	72.66	72.66	5693	6/8/2015 14:29
72.69	72.69	72.64	72.68	30383	6/8/2015 14:30
72.75	72.78	72.69	72.69	16857	6/8/2015 14:31
72.84	72.84	72.76	72.76	15984	6/8/2015 14:32
72.83	72.85	72.83	72.84	3500	6/8/2015 14:33
72.84	72.84	72.84	72.84	112	6/8/2015 14:34
72.87	72.87	72.84	72.84	1000	6/8/2015 14:35
72.91	72.92	72.87	72.87	4205	6/8/2015 14:36
72.905	72.92	72.9	72.91	2100	6/8/2015 14:37
72.94	72.95	72.91	72.91	3311	6/8/2015 14:38
72.91	72.94	72.91	72.939	3200	6/8/2015 14:39
72.94	72.94	72.93	72.93	1300	6/8/2015 14:40
72.94	72.94	72.93	72.93	711	6/8/2015 14:41
73	73	72.95	72.95	3200	6/8/2015 14:42
73.01	73.01	73.005	73.01	3609	6/8/2015 14:43
73.005	73.02	73.005	73.02	5175	6/8/2015 14:44
73	73.02	73	73.01	1819	6/8/2015 14:45
73.015	73.02	73.01	73.01	3200	6/8/2015 14:46
73.01	73.01	73.01	73.01	1300	6/8/2015 14:47
73.025	73.03	73	73	6400	6/8/2015 14:48
73.03	73.03	73.0201	73.0201	245	6/8/2015 14:49
73.045	73.05	73.02	73.03	2936	6/8/2015 14:50
73.08	73.08	73.055	73.055	1100	6/8/2015 14:51
73.105	73.11	73.075	73.08	3322	6/8/2015 14:52
73.0768	73.11	73.0768	73.11	5708	6/8/2015 14:53
73.02	73.08	73.02	73.0666	4337	6/8/2015 14:54
73.04	73.04	73.015	73.03	2011	6/8/2015 14:55
73.0401	73.0401	73.04	73.04	418	6/8/2015 14:56
73.07	73.07	73.055	73.06	711	6/8/2015 14:57
73.08	73.08	73.07	73.075	2411	6/8/2015 14:58
73.07	73.07	73.04	73.06	5733	6/8/2015 14:59
73.09	73.09	73.07	73.08	900	6/8/2015 15:00
73.07	73.085	73.05	73.08	3500	6/8/2015 15:01
73.07	73.08	73.07	73.07	300	6/8/2015 15:02
73.04	73.07	73.035	73.07	3801	6/8/2015 15:03
73.04	73.04	73.035	73.04	1778	6/8/2015 15:04
73.0298	73.0547	73.025	73.05	3635	6/8/2015 15:05
73.03	73.05	73.03	73.03	3400	6/8/2015 15:06
73.03	73.04	73.03	73.03	2098	6/8/2015 15:07
73.03	73.04	73.005	73.04	8521	6/8/2015 15:08
73.035	73.04	73.03	73.03	3197	6/8/2015 15:09
73.0199	73.04	73.0199	73.04	3067	6/8/2015 15:10
73.02	73.03	73.015	73.02	7106	6/8/2015 15:11
73	73.02	73	73.02	4500	6/8/2015 15:12
73.005	73.01	73	73	700	6/8/2015 15:13
72.995	73.01	72.995	73.01	700	6/8/2015 15:14
73.01	73.01	72.98	72.99	6707	6/8/2015 15:15
73.02	73.025	73.01	73.02	2963	6/8/2015 15:16
72.98	73.03	72.98	73.02	6010	6/8/2015 15:17
72.96	72.99	72.95	72.98	10282	6/8/2015 15:18
72.97	72.97	72.97	72.97	200	6/8/2015 15:19
72.9535	72.975	72.9535	72.97	2225	6/8/2015 15:20
72.96	72.96	72.96	72.96	700	6/8/2015 15:21
72.98	72.98	72.955	72.96	5765	6/8/2015 15:22
72.995	73	72.98	72.98	2300	6/8/2015 15:23
72.93	73	72.93	73	9079	6/8/2015 15:24
72.92	72.94	72.905	72.9235	9208	6/8/2015 15:25
72.9	72.91	72.89	72.91	2831	6/8/2015 15:26
72.945	72.945	72.91	72.91	3416	6/8/2015 15:27
72.925	72.95	72.925	72.94	1800	6/8/2015 15:28
72.94	72.95	72.92	72.92	3200	6/8/2015 15:29
72.92	72.93	72.91	72.93	2000	6/8/2015 15:30
72.92	72.92	72.91	72.91	4398	6/8/2015 15:31
72.93	72.93	72.915	72.92	1300	6/8/2015 15:32
72.925	72.93	72.92	72.925	1900	6/8/2015 15:33
72.92	72.92	72.895	72.92	10820	6/8/2015 15:34
72.87	72.925	72.86	72.92	7000	6/8/2015 15:35
72.87	72.87	72.84	72.86	7921	6/8/2015 15:36
72.86	72.88	72.86	72.87	3754	6/8/2015 15:37
72.845	72.855	72.84	72.855	3800	6/8/2015 15:38
72.845	72.87	72.845	72.86	2759	6/8/2015 15:39
72.84	72.86	72.83	72.8449	8853	6/8/2015 15:40
72.85	72.85	72.835	72.84	4630	6/8/2015 15:41
72.875	72.875	72.86	72.86	3096	6/8/2015 15:42
72.89	72.89	72.875	72.88	4775	6/8/2015 15:43
72.895	72.9	72.885	72.885	3003	6/8/2015 15:44
72.88	72.9	72.87	72.895	8946	6/8/2015 15:45
72.86	72.86	72.825	72.86	8975	6/8/2015 15:46
72.86	72.885	72.85	72.86	6200	6/8/2015 15:47
72.85	72.87	72.845	72.86	7914	6/8/2015 15:48
72.85	72.86	72.845	72.845	4769	6/8/2015 15:49
72.89	72.89	72.84	72.85	13107	6/8/2015 15:50
72.9	72.91	72.875	72.88	8200	6/8/2015 15:51
72.89	72.91	72.89	72.91	9950	6/8/2015 15:52
72.88	72.9	72.88	72.9	3945	6/8/2015 15:53
72.895	72.9	72.885	72.89	8720	6/8/2015 15:54
72.82	72.895	72.82	72.895	19906	6/8/2015 15:55
72.83	72.83	72.815	72.82	6718	6/8/2015 15:56
72.805	72.83	72.8	72.83	10429	6/8/2015 15:57
72.81	72.81	72.78	72.8	12549	6/8/2015 15:58
72.82	72.83	72.8	72.805	11598	6/8/2015 15:59
72.76	72.83	72.76	72.805	26030	6/8/2015 16:00
72.72	72.92	72.72	72.92	15044	6/9/2015 9:31
72.41	72.8	72.34	72.72	25177	6/9/2015 9:32
72.922	72.922	72.41	72.41	5700	6/9/2015 9:33
72.69	72.93	72.67	72.86	3833	6/9/2015 9:34
72.67	72.902	72.67	72.71	9780	6/9/2015 9:35
72.86	72.96	72.65	72.72	37777	6/9/2015 9:36
72.81	72.96	72.76	72.95	10252	6/9/2015 9:37
72.88	73.01	72.8	72.8	8830	6/9/2015 9:38
72.98	73.08	72.86	72.94	11720	6/9/2015 9:39
72.93	73.04	72.9	72.98	7120	6/9/2015 9:40
73.17	73.2099	72.89	72.94	10929	6/9/2015 9:41
73.21	73.27	73.165	73.19	4510	6/9/2015 9:42
73.18	73.27	73.11	73.21	16977	6/9/2015 9:43
73.09	73.23	73.05	73.21	18600	6/9/2015 9:44
73.21	73.33	73.09	73.09	17125	6/9/2015 9:45
73.31	73.34	73.21	73.21	3106	6/9/2015 9:46
73.2701	73.335	73.2701	73.3	2873	6/9/2015 9:47
73.45	73.45	73.36	73.36	5000	6/9/2015 9:48
73.44	73.45	73.41	73.45	4410	6/9/2015 9:49
73.53	73.53	73.44	73.44	3000	6/9/2015 9:50
73.57	73.57	73.49	73.52	2400	6/9/2015 9:51
73.5	73.55	73.45	73.55	4500	6/9/2015 9:52
73.46	73.5	73.45	73.5	4041	6/9/2015 9:53
73.45	73.55	73.435	73.48	16210	6/9/2015 9:54
73.47	73.47	73.47	73.47	100	6/9/2015 9:55
73.66	73.67	73.515	73.515	26100	6/9/2015 9:56
73.61	73.6699	73.54	73.6699	7157	6/9/2015 9:57
73.6	73.65	73.57	73.585	16394	6/9/2015 9:58
73.62	73.64	73.61	73.61	1500	6/9/2015 9:59
73.49	73.62	73.4827	73.604	3447	6/9/2015 10:00
73.37	73.515	73.37	73.5	2273	6/9/2015 10:01
73.33	73.38	73.28	73.38	5161	6/9/2015 10:02
73.35	73.37	73.32	73.34	1700	6/9/2015 10:03
73.45	73.45	73.35	73.355	5900	6/9/2015 10:04
73.42	73.49	73.39	73.47	4523	6/9/2015 10:05
73.4	73.45	73.3801	73.44	11477	6/9/2015 10:06
73.39	73.43	73.37	73.43	5455	6/9/2015 10:07
73.44	73.44	73.37	73.38	5710	6/9/2015 10:08
73.4	73.46	73.36	73.45	16236	6/9/2015 10:09
73.46	73.48	73.39	73.4	26514	6/9/2015 10:10
73.56	73.595	73.42	73.44	6200	6/9/2015 10:11
73.48	73.58	73.46	73.58	12807	6/9/2015 10:12
73.51	73.56	73.41	73.45	8700	6/9/2015 10:13
73.45	73.54	73.42	73.54	12116	6/9/2015 10:14
73.52	73.53	73.47	73.49	24786	6/9/2015 10:15
73.5	73.55	73.46	73.54	10103	6/9/2015 10:16
73.45	73.53	73.43	73.525	13769	6/9/2015 10:17
73.36	73.4625	73.36	73.45	4245	6/9/2015 10:18
73.41	73.41	73.36	73.365	5200	6/9/2015 10:19
73.35	73.44	73.34	73.44	27879	6/9/2015 10:20
73.4	73.41	73.36	73.37	3142	6/9/2015 10:21
73.39	73.405	73.36	73.4	5201	6/9/2015 10:22
73.39	73.4125	73.38	73.4	2746	6/9/2015 10:23
73.4	73.42	73.39	73.4	5200	6/9/2015 10:24
73.32	73.44	73.32	73.43	6810	6/9/2015 10:25
73.345	73.35	73.31	73.33	4400	6/9/2015 10:26
73.3	73.33	73.295	73.33	4110	6/9/2015 10:27
73.23	73.3	73.23	73.3	6142	6/9/2015 10:28
73.29	73.29	73.21	73.24	9900	6/9/2015 10:29
73.28	73.3	73.27	73.28	2500	6/9/2015 10:30
73.26	73.31	73.26	73.31	3061	6/9/2015 10:31
73.24	73.26	73.19	73.26	14423	6/9/2015 10:32
73.33	73.33	73.24	73.25	9598	6/9/2015 10:33
73.28	73.325	73.28	73.32	3096	6/9/2015 10:34
73.32	73.33	73.27	73.27	5400	6/9/2015 10:35
73.37	73.37	73.34	73.34	2400	6/9/2015 10:36
73.35	73.39	73.35	73.365	3000	6/9/2015 10:37
73.37	73.37	73.36	73.36	700	6/9/2015 10:38
73.36	73.38	73.36	73.37	6980	6/9/2015 10:39
73.32	73.35	73.3	73.345	7700	6/9/2015 10:40
73.36	73.37	73.3	73.32	2200	6/9/2015 10:41
73.355	73.37	73.3	73.36	8100	6/9/2015 10:42
73.31	73.37	73.3	73.36	5900	6/9/2015 10:43
73.35	73.39	73.31	73.31	14604	6/9/2015 10:44
73.31	73.38	73.29	73.36	2900	6/9/2015 10:45
73.24	73.31	73.24	73.31	4310	6/9/2015 10:46
73.19	73.26	73.188	73.245	5340	6/9/2015 10:47
73.19	73.2	73.16	73.18	5500	6/9/2015 10:48
73.23	73.26	73.18	73.18	4276	6/9/2015 10:49
73.27	73.27	73.23	73.23	4228	6/9/2015 10:50
73.32	73.32	73.25	73.27	3908	6/9/2015 10:51
73.355	73.37	73.32	73.32	3332	6/9/2015 10:52
73.26	73.36	73.25	73.35	3400	6/9/2015 10:53
73.27	73.27	73.26	73.26	3100	6/9/2015 10:54
73.26	73.31	73.26	73.3	3550	6/9/2015 10:55
73.22	73.26	73.175	73.26	5600	6/9/2015 10:56
73.235	73.2498	73.22	73.2498	784	6/9/2015 10:57
73.33	73.33	73.235	73.235	3700	6/9/2015 10:58
73.27	73.3353	73.27	73.3353	2308	6/9/2015 10:59
73.32	73.325	73.265	73.27	4900	6/9/2015 11:00
73.36	73.36	73.32	73.33	3350	6/9/2015 11:01
73.36	73.36	73.3	73.35	8425	6/9/2015 11:02
73.345	73.37	73.33	73.34	1900	6/9/2015 11:03
73.285	73.35	73.2668	73.34	4860	6/9/2015 11:04
73.3	73.3	73.24	73.27	6875	6/9/2015 11:05
73.3	73.3	73.27	73.27	1303	6/9/2015 11:06
73.33	73.3499	73.3	73.3	1478	6/9/2015 11:07
73.265	73.33	73.265	73.33	1900	6/9/2015 11:08
73.2347	73.25	73.205	73.25	6056	6/9/2015 11:09
73.18	73.24	73.17	73.24	3000	6/9/2015 11:10
73.23	73.23	73.165	73.165	3700	6/9/2015 11:11
73.26	73.295	73.24	73.24	1800	6/9/2015 11:12
73.23	73.25	73.23	73.25	1000	6/9/2015 11:13
73.25	73.275	73.235	73.24	3536	6/9/2015 11:14
73.19	73.23	73.19	73.23	4940	6/9/2015 11:15
73.2	73.21	73.18	73.19	3400	6/9/2015 11:16
73.1	73.18	73.1	73.18	6300	6/9/2015 11:17
73.13	73.14	73.0801	73.09	6895	6/9/2015 11:18
73.08	73.14	73.0301	73.14	7500	6/9/2015 11:19
73.14	73.14	73.1	73.1	1100	6/9/2015 11:20
73.06	73.16	73.05	73.1375	5315	6/9/2015 11:21
73.09	73.095	73.06	73.068	6423	6/9/2015 11:22
73.17	73.19	73.085	73.095	5557	6/9/2015 11:23
73.1	73.165	73.1	73.16	4118	6/9/2015 11:24
73.065	73.11	73.065	73.11	2600	6/9/2015 11:25
73.05	73.13	73.045	73.08	8016	6/9/2015 11:26
73.04	73.06	73.04	73.06	2100	6/9/2015 11:27
73.03	73.05	73.02	73.03	2900	6/9/2015 11:28
72.93	73.03	72.925	73.03	8000	6/9/2015 11:29
72.89	72.95	72.87	72.95	6450	6/9/2015 11:30
72.96	72.96	72.89	72.9	4803	6/9/2015 11:31
72.93	72.98	72.91	72.97	11654	6/9/2015 11:32
73.11	73.11	72.9	72.94	12200	6/9/2015 11:33
73.115	73.13	73.1	73.12	2100	6/9/2015 11:34
73.05	73.11	73.04	73.1	5826	6/9/2015 11:35
73.1	73.1	73	73.05	7000	6/9/2015 11:36
73.14	73.14	73.1	73.1	2735	6/9/2015 11:37
73.14	73.16	73.13	73.14	3600	6/9/2015 11:38
73.08	73.15	73.07	73.15	4670	6/9/2015 11:39
73.13	73.13	73.09	73.09	2596	6/9/2015 11:40
73.1	73.11	73.09	73.11	2100	6/9/2015 11:41
73.035	73.09	73.035	73.09	4800	6/9/2015 11:42
73.11	73.12	73.005	73.03	5228	6/9/2015 11:43
73.09	73.11	73.03	73.11	5968	6/9/2015 11:44
73.09	73.15	73.05	73.11	5630	6/9/2015 11:45
73.05	73.1207	73.01	73.1	4718	6/9/2015 11:46
73.1	73.1299	73.0501	73.07	6300	6/9/2015 11:47
73.13	73.13	73.1	73.1	6581	6/9/2015 11:48
73.13	73.14	73.12	73.13	700	6/9/2015 11:49
73.2	73.29	73.14	73.14	17900	6/9/2015 11:50
73.14	73.185	73.14	73.17	3300	6/9/2015 11:51
73.13	73.145	73.09	73.14	13300	6/9/2015 11:52
73.13	73.148	73.12	73.14	800	6/9/2015 11:53
73.09	73.15	73.04	73.15	11412	6/9/2015 11:55
73.05	73.13	73.05	73.096	6912	6/9/2015 11:56
73.08	73.09	73.04	73.05	11376	6/9/2015 11:57
73.035	73.055	73.02	73.055	7207	6/9/2015 11:58
73.07	73.07	73.05	73.05	1800	6/9/2015 11:59
73.12	73.12	73.07	73.09	3694	6/9/2015 12:00
73.09	73.14	73.09	73.14	1300	6/9/2015 12:01
73.05	73.095	73.05	73.095	1700	6/9/2015 12:02
72.93	73.03	72.93	73.03	6100	6/9/2015 12:03
72.93	72.938	72.923	72.93	5113	6/9/2015 12:04
72.915	72.94	72.88	72.94	10694	6/9/2015 12:05
72.95	72.97	72.9	72.91	4900	6/9/2015 12:06
72.9	72.95	72.9	72.94	2700	6/9/2015 12:07
72.92	72.92	72.87	72.87	3200	6/9/2015 12:08
72.9	72.94	72.9	72.93	2100	6/9/2015 12:09
72.83	72.89	72.83	72.89	9200	6/9/2015 12:10
72.79	72.82	72.76	72.82	9801	6/9/2015 12:11
72.77	72.8	72.77	72.78	1900	6/9/2015 12:12
72.77	72.78	72.77	72.77	2579	6/9/2015 12:13
72.75	72.77	72.75	72.76	1800	6/9/2015 12:15
72.79	72.79	72.75	72.75	4529	6/9/2015 12:16
72.71	72.79	72.7	72.78	12672	6/9/2015 12:17
72.65	72.71	72.64	72.71	13476	6/9/2015 12:18
72.63	72.68	72.63	72.65	3277	6/9/2015 12:19
72.655	72.6699	72.635	72.64	1405	6/9/2015 12:20
72.67	72.67	72.65	72.655	2500	6/9/2015 12:21
72.67	72.68	72.67	72.68	1000	6/9/2015 12:22
72.69	72.69	72.67	72.69	600	6/9/2015 12:23
72.61	72.685	72.6009	72.68	11224	6/9/2015 12:24
72.65	72.68	72.615	72.615	5891	6/9/2015 12:25
72.65	72.67	72.605	72.64	8348	6/9/2015 12:26
72.62	72.65	72.59	72.64	14255	6/9/2015 12:27
72.62	72.661	72.62	72.64	2590	6/9/2015 12:28
72.552	72.63	72.545	72.63	7870	6/9/2015 12:29
72.56	72.59	72.56	72.565	5800	6/9/2015 12:30
72.53	72.605	72.52	72.56	7664	6/9/2015 12:31
72.535	72.56	72.49	72.54	8550	6/9/2015 12:32
72.52	72.55	72.5	72.55	10100	6/9/2015 12:33
72.52	72.59	72.495	72.52	16900	6/9/2015 12:34
72.56	72.57	72.51	72.515	12382	6/9/2015 12:35
72.54	72.54	72.5	72.53	16410	6/9/2015 12:36
72.54	72.57	72.53	72.54	5700	6/9/2015 12:37
72.58	72.58	72.49	72.56	14200	6/9/2015 12:38
72.63	72.67	72.63	72.63	3321	6/9/2015 12:39
72.675	72.68	72.59	72.62	6554	6/9/2015 12:40
72.65	72.68	72.63	72.68	3473	6/9/2015 12:41
72.665	72.68	72.65	72.68	2031	6/9/2015 12:42
72.65	72.68	72.65	72.67	3500	6/9/2015 12:43
72.605	72.65	72.605	72.65	2600	6/9/2015 12:44
72.56	72.61	72.545	72.6	11729	6/9/2015 12:45
72.52	72.56	72.52	72.56	2379	6/9/2015 12:46
72.58	72.58	72.53	72.53	1823	6/9/2015 12:47
72.56	72.57	72.56	72.57	1003	6/9/2015 12:48
72.585	72.59	72.535	72.55	4161	6/9/2015 12:49
72.5095	72.58	72.505	72.58	6724	6/9/2015 12:50
72.59	72.615	72.5	72.51	4729	6/9/2015 12:51
72.56	72.575	72.53	72.57	5198	6/9/2015 12:52
72.58	72.64	72.5401	72.5401	4456	6/9/2015 12:53
72.58	72.58	72.535	72.57	4792	6/9/2015 12:54
72.61	72.61	72.575	72.58	2100	6/9/2015 12:55
72.62	72.63	72.605	72.61	2400	6/9/2015 12:56
72.5701	72.61	72.532	72.61	7683	6/9/2015 12:57
72.57	72.5932	72.57	72.5932	948	6/9/2015 12:58
72.56	72.56	72.56	72.56	300	6/9/2015 12:59
72.57	72.58	72.57	72.57	2800	6/9/2015 13:00
72.64	72.65	72.56	72.56	5964	6/9/2015 13:01
72.59	72.66	72.57	72.65	9825	6/9/2015 13:02
72.635	72.635	72.58	72.58	4319	6/9/2015 13:03
72.61	72.63	72.61	72.63	900	6/9/2015 13:04
72.57	72.61	72.555	72.61	7929	6/9/2015 13:05
72.585	72.59	72.585	72.59	200	6/9/2015 13:06
72.59	72.6	72.59	72.59	2764	6/9/2015 13:07
72.65	72.65	72.59	72.59	2400	6/9/2015 13:08
72.635	72.635	72.62	72.62	500	6/9/2015 13:09
72.59	72.65	72.59	72.65	15746	6/9/2015 13:10
72.6	72.6	72.58	72.59	2075	6/9/2015 13:11
72.57	72.61	72.57	72.61	4865	6/9/2015 13:12
72.55	72.56	72.54	72.56	5511	6/9/2015 13:13
72.555	72.555	72.55	72.55	500	6/9/2015 13:14
72.61	72.61	72.56	72.56	1949	6/9/2015 13:15
72.62	72.62	72.62	72.62	100	6/9/2015 13:16
72.61	72.62	72.61	72.62	200	6/9/2015 13:17
72.55	72.64	72.55	72.615	8810	6/9/2015 13:18
72.585	72.6	72.545	72.545	7332	6/9/2015 13:19
72.58	72.58	72.57	72.58	2099	6/9/2015 13:20
72.62	72.62	72.58	72.58	1546	6/9/2015 13:21
72.63	72.66	72.63	72.64	3602	6/9/2015 13:22
72.61	72.62	72.54	72.62	9101	6/9/2015 13:23
72.575	72.63	72.575	72.625	2400	6/9/2015 13:25
72.57	72.585	72.56	72.58	5150	6/9/2015 13:26
72.62	72.62	72.56	72.57	4099	6/9/2015 13:27
72.62	72.635	72.62	72.62	1500	6/9/2015 13:28
72.57	72.62	72.57	72.62	3058	6/9/2015 13:29
72.6	72.6	72.575	72.575	1546	6/9/2015 13:30
72.58	72.5973	72.58	72.5973	2860	6/9/2015 13:31
72.59	72.59	72.575	72.5765	1297	6/9/2015 13:32
72.55	72.585	72.55	72.585	3615	6/9/2015 13:33
72.575	72.6	72.56	72.56	1600	6/9/2015 13:34
72.59	72.59	72.55	72.57	1127	6/9/2015 13:35
72.585	72.59	72.57	72.59	1327	6/9/2015 13:36
72.59	72.59	72.58	72.58	1522	6/9/2015 13:37
72.54	72.59	72.54	72.59	3700	6/9/2015 13:38
72.52	72.545	72.52	72.545	2900	6/9/2015 13:39
72.505	72.5166	72.505	72.51	1343	6/9/2015 13:40
72.525	72.53	72.49	72.5005	3175	6/9/2015 13:41
72.5	72.525	72.5	72.525	2854	6/9/2015 13:42
72.47	72.5	72.46	72.5	1824	6/9/2015 13:43
72.47	72.48	72.46	72.47	2600	6/9/2015 13:44
72.465	72.47	72.46	72.47	1226	6/9/2015 13:45
72.47	72.47	72.47	72.47	2200	6/9/2015 13:46
72.45	72.47	72.44	72.47	2300	6/9/2015 13:47
72.44	72.45	72.43	72.45	826	6/9/2015 13:48
72.42	72.42	72.42	72.42	1726	6/9/2015 13:49
72.45	72.45	72.43	72.43	1800	6/9/2015 13:50
72.465	72.465	72.43	72.43	2006	6/9/2015 13:51
72.45	72.471	72.45	72.47	1976	6/9/2015 13:52
72.44	72.44	72.44	72.44	726	6/9/2015 13:53
72.43	72.44	72.43	72.43	626	6/9/2015 13:54
72.44	72.44	72.43	72.43	1503	6/9/2015 13:55
72.375	72.4356	72.375	72.43	7051	6/9/2015 13:56
72.385	72.385	72.375	72.38	2300	6/9/2015 13:57
72.395	72.4088	72.39	72.39	700	6/9/2015 13:58
72.385	72.405	72.38	72.402	3291	6/9/2015 13:59
72.34	72.39	72.33	72.39	5800	6/9/2015 14:00
72.38	72.38	72.31	72.345	9500	6/9/2015 14:01
72.381	72.381	72.38	72.38	200	6/9/2015 14:02
72.43	72.43	72.38	72.385	2200	6/9/2015 14:03
72.44	72.4632	72.37	72.445	14754	6/9/2015 14:04
72.46	72.46	72.43	72.43	3144	6/9/2015 14:05
72.44	72.46	72.44	72.45	600	6/9/2015 14:06
72.35	72.45	72.34	72.44	6620	6/9/2015 14:07
72.4	72.42	72.38	72.38	5169	6/9/2015 14:08
72.32	72.38	72.27	72.38	9200	6/9/2015 14:09
72.315	72.33	72.26	72.29	5982	6/9/2015 14:10
72.31	72.32	72.27	72.3	2407	6/9/2015 14:11
72.32	72.32	72.315	72.3198	1200	6/9/2015 14:12
72.29	72.32	72.29	72.315	4627	6/9/2015 14:13
72.27	72.315	72.25	72.28	4400	6/9/2015 14:14
72.29	72.29	72.27	72.27	1359	6/9/2015 14:15
72.29	72.29	72.27	72.27	1800	6/9/2015 14:16
72.24	72.27	72.23	72.27	1700	6/9/2015 14:17
72.25	72.25	72.22	72.22	3025	6/9/2015 14:18
72.22	72.25	72.22	72.25	3300	6/9/2015 14:19
72.22	72.23	72.21	72.23	11350	6/9/2015 14:20
72.155	72.21	72.13	72.21	12500	6/9/2015 14:21
72.15	72.17	72.15	72.155	8343	6/9/2015 14:22
72.14	72.16	72.12	72.16	4500	6/9/2015 14:23
72.19	72.195	72.14	72.14	7556	6/9/2015 14:24
72.2	72.2	72.189	72.19	6400	6/9/2015 14:25
72.2	72.22	72.2	72.22	1940	6/9/2015 14:26
72.2	72.2	72.19	72.19	400	6/9/2015 14:27
72.15	72.2	72.14	72.2	4126	6/9/2015 14:28
72.16	72.16	72.13	72.15	4835	6/9/2015 14:29
72.15	72.15	72.145	72.15	1225	6/9/2015 14:30
72.16	72.165	72.145	72.15	4001	6/9/2015 14:31
72.14	72.16	72.14	72.16	3300	6/9/2015 14:32
72.15	72.15	72.125	72.1362	7245	6/9/2015 14:33
72.17	72.18	72.15	72.159	3112	6/9/2015 14:34
72.155	72.17	72.155	72.17	1400	6/9/2015 14:35
72.165	72.17	72.15	72.15	1771	6/9/2015 14:36
72.17	72.175	72.17	72.17	2389	6/9/2015 14:37
72.14	72.165	72.135	72.16	10718	6/9/2015 14:38
72.19	72.19	72.14	72.14	8028	6/9/2015 14:39
72.21	72.22	72.19	72.19	11464	6/9/2015 14:40
72.2	72.215	72.17	72.215	3105	6/9/2015 14:41
72.185	72.1938	72.18	72.1938	2906	6/9/2015 14:42
72.19	72.19	72.165	72.19	4472	6/9/2015 14:43
72.19	72.2	72.185	72.19	700	6/9/2015 14:44
72.18	72.2	72.18	72.2	6469	6/9/2015 14:45
72.21	72.21	72.18	72.18	5777	6/9/2015 14:46
72.2	72.21	72.2	72.21	4324	6/9/2015 14:47
72.19	72.2	72.19	72.195	2924	6/9/2015 14:48
72.2	72.2	72.19	72.2	1115	6/9/2015 14:49
72.19	72.2	72.19	72.2	6463	6/9/2015 14:50
72.2	72.2	72.18	72.1925	6834	6/9/2015 14:51
72.19	72.22	72.17	72.2	13346	6/9/2015 14:52
72.24	72.24	72.2	72.2	6354	6/9/2015 14:53
72.23	72.23	72.205	72.23	5477	6/9/2015 14:54
72.23	72.25	72.23	72.23	3123	6/9/2015 14:55
72.23	72.23	72.215	72.22	2098	6/9/2015 14:56
72.245	72.25	72.24	72.25	1724	6/9/2015 14:57
72.26	72.27	72.245	72.245	11404	6/9/2015 14:58
72.32	72.32	72.28	72.28	3225	6/9/2015 14:59
72.33	72.33	72.31	72.33	4713	6/9/2015 15:00
72.38	72.39	72.31	72.32	8363	6/9/2015 15:01
72.35	72.37	72.345	72.37	3323	6/9/2015 15:02
72.34	72.34	72.33	72.34	2210	6/9/2015 15:03
72.36	72.36	72.3	72.35	8723	6/9/2015 15:04
72.36	72.36	72.34	72.35	2623	6/9/2015 15:05
72.35	72.38	72.35	72.355	5300	6/9/2015 15:06
72.39	72.39	72.34	72.35	6799	6/9/2015 15:07
72.36	72.39	72.35	72.39	6423	6/9/2015 15:08
72.34	72.365	72.34	72.36	1023	6/9/2015 15:09
72.34	72.34	72.32	72.34	17199	6/9/2015 15:10
72.33	72.35	72.33	72.35	2817	6/9/2015 15:11
72.325	72.33	72.31	72.32	3940	6/9/2015 15:12
72.31	72.33	72.31	72.325	2100	6/9/2015 15:13
72.28	72.31	72.28	72.31	4000	6/9/2015 15:14
72.28	72.29	72.27	72.28	4613	6/9/2015 15:15
72.265	72.28	72.23	72.28	10146	6/9/2015 15:16
72.28	72.28	72.26	72.26	2719	6/9/2015 15:17
72.2894	72.29	72.28	72.2843	1566	6/9/2015 15:18
72.3	72.31	72.29	72.29	2849	6/9/2015 15:19
72.3	72.32	72.3	72.3	4723	6/9/2015 15:20
72.31	72.31	72.29	72.29	3600	6/9/2015 15:21
72.31	72.3299	72.31	72.3199	4544	6/9/2015 15:22
72.32	72.33	72.3	72.3099	4000	6/9/2015 15:23
72.31	72.31	72.3	72.31	3161	6/9/2015 15:24
72.32	72.32	72.3	72.32	3100	6/9/2015 15:25
72.34	72.34	72.32	72.32	3200	6/9/2015 15:26
72.33	72.35	72.33	72.34	7150	6/9/2015 15:27
72.3199	72.3399	72.3	72.3338	8666	6/9/2015 15:28
72.32	72.33	72.31	72.32	5238	6/9/2015 15:29
72.31	72.33	72.3	72.3299	4362	6/9/2015 15:30
72.29	72.33	72.29	72.32	5600	6/9/2015 15:31
72.3	72.31	72.29	72.3	4610	6/9/2015 15:32
72.235	72.3	72.22	72.3	8818	6/9/2015 15:33
72.23	72.24	72.22	72.24	5140	6/9/2015 15:34
72.275	72.275	72.23	72.23	7963	6/9/2015 15:35
72.275	72.28	72.26	72.28	4678	6/9/2015 15:36
72.28	72.29	72.27	72.275	8813	6/9/2015 15:37
72.28	72.29	72.28	72.285	5888	6/9/2015 15:38
72.35	72.35	72.28	72.28	15528	6/9/2015 15:39
72.365	72.365	72.335	72.36	11626	6/9/2015 15:40
72.36	72.39	72.35	72.365	15126	6/9/2015 15:41
72.38	72.38	72.36	72.36	9171	6/9/2015 15:42
72.4	72.41	72.375	72.39	12379	6/9/2015 15:43
72.4	72.41	72.39	72.41	5540	6/9/2015 15:44
72.41	72.42	72.39	72.4	3700	6/9/2015 15:45
72.355	72.415	72.35	72.41	13019	6/9/2015 15:46
72.365	72.37	72.35	72.36	4720	6/9/2015 15:47
72.41	72.41	72.37	72.37	13870	6/9/2015 15:48
72.41	72.41	72.39	72.39	9003	6/9/2015 15:49
72.43	72.43	72.41	72.41	5419	6/9/2015 15:50
72.435	72.45	72.42	72.43	12954	6/9/2015 15:51
72.465	72.47	72.43	72.44	13770	6/9/2015 15:52
72.47	72.47	72.45	72.47	13395	6/9/2015 15:53
72.47	72.47	72.46	72.47	8500	6/9/2015 15:54
72.46	72.5	72.45	72.47	12778	6/9/2015 15:55
72.445	72.47	72.44	72.46	9697	6/9/2015 15:56
72.46	72.485	72.44	72.445	19464	6/9/2015 15:57
72.475	72.48	72.44	72.45	11014	6/9/2015 15:58
72.47	72.49	72.46	72.475	20927	6/9/2015 15:59
72.41	72.49	72.39	72.465	21654	6/9/2015 16:00
73.06	73.15	72.96	73.15	19931	6/10/2015 9:32
73.2	73.2	73.16	73.17	500	6/10/2015 9:33
73.035	73.205	73.02	73.15	2600	6/10/2015 9:34
72.85	72.99	72.85	72.97	1935	6/10/2015 9:35
73.1315	73.1315	72.91	72.95	1715	6/10/2015 9:36
73.15	73.18	73.12	73.15	2600	6/10/2015 9:37
73.22	73.22	73.18	73.19	400	6/10/2015 9:38
73.24	73.25	73.24	73.24	1900	6/10/2015 9:39
73.19	73.28	73.17	73.245	5700	6/10/2015 9:40
73.21	73.29	73.21	73.255	1957	6/10/2015 9:41
73.17	73.28	73.17	73.28	8327	6/10/2015 9:42
73.095	73.2	73.095	73.185	9202	6/10/2015 9:43
73.1	73.23	73.09	73.17	7600	6/10/2015 9:44
73.24	73.2695	73.09	73.11	3250	6/10/2015 9:45
73.45	73.5	73.24	73.24	4480	6/10/2015 9:46
73.345	73.47	73.31	73.43	3700	6/10/2015 9:47
73.41	73.44	73.41	73.42	15200	6/10/2015 9:48
73.45	73.47	73.4255	73.44	1775	6/10/2015 9:49
73.33	73.445	73.31	73.43	6600	6/10/2015 9:50
73.34	73.4	73.286	73.31	28000	6/10/2015 9:51
73.51	73.51	73.345	73.345	3950	6/10/2015 9:52
73.51	73.51	73.45	73.5099	3003	6/10/2015 9:53
73.66	73.66	73.51	73.51	3894	6/10/2015 9:54
73.64	73.68	73.62	73.65	5835	6/10/2015 9:55
73.62	73.74	73.61	73.63	4268	6/10/2015 9:56
73.7	73.7	73.61	73.61	4325	6/10/2015 9:57
73.63	73.71	73.605	73.71	5200	6/10/2015 9:58
73.64	73.68	73.63	73.63	1688	6/10/2015 9:59
73.56	73.6614	73.56	73.6614	1649	6/10/2015 10:00
73.59	73.59	73.5401	73.58	8727	6/10/2015 10:01
73.62	73.65	73.58	73.59	2900	6/10/2015 10:02
73.62	73.62	73.55	73.57	3884	6/10/2015 10:03
73.66	73.69	73.63	73.65	4200	6/10/2015 10:04
73.68	73.68	73.64	73.64	1400	6/10/2015 10:05
73.72	73.735	73.66	73.665	4000	6/10/2015 10:06
73.72	73.74	73.69	73.72	7900	6/10/2015 10:07
73.73	73.77	73.71	73.73	6443	6/10/2015 10:08
73.79	73.82	73.76	73.77	3435	6/10/2015 10:09
73.74	73.81	73.74	73.79	3300	6/10/2015 10:10
73.71	73.735	73.7	73.73	1300	6/10/2015 10:11
73.68	73.71	73.68	73.71	1800	6/10/2015 10:12
73.63	73.67	73.6	73.67	2925	6/10/2015 10:13
73.66	73.68	73.59	73.61	6113	6/10/2015 10:14
73.65	73.66	73.62	73.65	7917	6/10/2015 10:15
73.655	73.67	73.6	73.64	12366	6/10/2015 10:16
73.6	73.66	73.59	73.66	9301	6/10/2015 10:17
73.66	73.67	73.56	73.595	7102	6/10/2015 10:18
73.5975	73.66	73.56	73.65	8688	6/10/2015 10:19
73.57	73.63	73.57	73.5901	11229	6/10/2015 10:20
73.65	73.68	73.575	73.575	5895	6/10/2015 10:21
73.62	73.6397	73.62	73.6397	539	6/10/2015 10:22
73.6	73.63	73.6	73.6	1000	6/10/2015 10:23
73.61	73.64	73.565	73.6	4608	6/10/2015 10:24
73.57	73.62	73.57	73.615	5600	6/10/2015 10:25
73.59	73.59	73.56	73.58	12219	6/10/2015 10:26
73.62	73.62	73.55	73.58	11245	6/10/2015 10:27
73.59	73.6325	73.56	73.625	5500	6/10/2015 10:28
73.61	73.62	73.59	73.59	2600	6/10/2015 10:29
73.68	73.68	73.6204	73.6204	1821	6/10/2015 10:30
73.66	73.705	73.66	73.685	3400	6/10/2015 10:31
73.69	73.69	73.64	73.66	4800	6/10/2015 10:32
73.67	73.69	73.63	73.69	4600	6/10/2015 10:33
73.65	73.69	73.64	73.69	2600	6/10/2015 10:34
73.67	73.7	73.67	73.68	2652	6/10/2015 10:35
73.72	73.72	73.65	73.65	3400	6/10/2015 10:36
73.77	73.77	73.72	73.73	1400	6/10/2015 10:37
73.705	73.79	73.6975	73.78	7000	6/10/2015 10:38
73.66	73.73	73.66	73.73	700	6/10/2015 10:39
73.59	73.65	73.59	73.65	935	6/10/2015 10:40
73.5614	73.61	73.56	73.585	5700	6/10/2015 10:42
73.61	73.63	73.59	73.59	3100	6/10/2015 10:43
73.56	73.62	73.56	73.61	1300	6/10/2015 10:44
73.58	73.6	73.56	73.6	5200	6/10/2015 10:45
73.58	73.61	73.58	73.61	300	6/10/2015 10:46
73.565	73.58	73.53	73.58	4960	6/10/2015 10:47
73.61	73.61	73.57	73.57	1600	6/10/2015 10:48
73.61	73.62	73.61	73.615	1000	6/10/2015 10:49
73.52	73.63	73.52	73.63	3218	6/10/2015 10:50
73.5277	73.53	73.51	73.52	3488	6/10/2015 10:51
73.56	73.56	73.54	73.54	4500	6/10/2015 10:52
73.61	73.61	73.56	73.56	1000	6/10/2015 10:53
73.56	73.595	73.54	73.595	4102	6/10/2015 10:54
73.57	73.59	73.56	73.56	2070	6/10/2015 10:55
73.61	73.61	73.56	73.56	4172	6/10/2015 10:56
73.56	73.63	73.56	73.61	4100	6/10/2015 10:57
73.59	73.59	73.55	73.55	2143	6/10/2015 10:58
73.61	73.61	73.57	73.57	1800	6/10/2015 10:59
73.57	73.61	73.565	73.61	2786	6/10/2015 11:00
73.63	73.63	73.57	73.58	1000	6/10/2015 11:01
73.57	73.62	73.565	73.6195	3400	6/10/2015 11:02
73.57	73.59	73.55	73.56	2000	6/10/2015 11:03
73.6	73.6145	73.56	73.56	2997	6/10/2015 11:04
73.59	73.59	73.56	73.57	2900	6/10/2015 11:05
73.57	73.585	73.57	73.57	800	6/10/2015 11:06
73.6	73.61	73.585	73.585	1600	6/10/2015 11:07
73.58	73.62	73.565	73.62	3200	6/10/2015 11:08
73.6	73.61	73.575	73.575	1600	6/10/2015 11:09
73.57	73.59	73.56	73.59	1800	6/10/2015 11:10
73.57	73.57	73.57	73.57	200	6/10/2015 11:11
73.59	73.59	73.57	73.57	500	6/10/2015 11:12
73.66	73.66	73.59	73.59	2200	6/10/2015 11:13
73.89	73.9	73.67	73.67	6684	6/10/2015 11:14
73.85	73.89	73.81	73.89	3000	6/10/2015 11:15
73.845	73.86	73.83	73.835	4800	6/10/2015 11:16
73.94	73.97	73.845	73.845	4323	6/10/2015 11:17
73.91	73.96	73.89	73.945	2798	6/10/2015 11:18
73.89	73.91	73.87	73.91	800	6/10/2015 11:19
73.85	73.87	73.83	73.87	3200	6/10/2015 11:20
73.84	73.9	73.84	73.88	7094	6/10/2015 11:21
73.84	73.87	73.83	73.87	3200	6/10/2015 11:22
73.845	73.87	73.82	73.83	5300	6/10/2015 11:23
73.89	73.89	73.83	73.83	2600	6/10/2015 11:24
73.87	73.91	73.85	73.89	2498	6/10/2015 11:25
73.8802	73.895	73.83	73.87	8731	6/10/2015 11:26
73.85	73.8635	73.835	73.85	3919	6/10/2015 11:27
73.88	73.88	73.83	73.85	18000	6/10/2015 11:28
73.86	73.88	73.86	73.88	1400	6/10/2015 11:29
73.85	73.875	73.84	73.87	13013	6/10/2015 11:30
73.9	73.92	73.85	73.86	2680	6/10/2015 11:31
73.88	73.89	73.87	73.89	1800	6/10/2015 11:32
73.88	73.89	73.88	73.88	1500	6/10/2015 11:33
73.875	73.89	73.87	73.88	3200	6/10/2015 11:34
73.86	73.87	73.86	73.87	400	6/10/2015 11:35
73.86	73.87	73.86	73.87	600	6/10/2015 11:36
73.83	73.85	73.8	73.85	2118	6/10/2015 11:37
73.77	73.82	73.77	73.81	1500	6/10/2015 11:38
73.75	73.8	73.75	73.8	1200	6/10/2015 11:39
73.73	73.75	73.7	73.75	8744	6/10/2015 11:40
73.74	73.75	73.73	73.75	800	6/10/2015 11:41
73.69	73.74	73.68	73.74	1836	6/10/2015 11:42
73.63	73.68	73.62	73.68	5900	6/10/2015 11:43
73.58	73.65	73.58	73.63	3300	6/10/2015 11:44
73.65	73.67	73.55	73.585	9110	6/10/2015 11:45
73.59	73.686	73.59	73.686	2400	6/10/2015 11:46
73.64	73.64	73.58	73.58	3078	6/10/2015 11:47
73.6	73.67	73.59	73.67	1613	6/10/2015 11:48
73.59	73.63	73.59	73.626	700	6/10/2015 11:49
73.53	73.58	73.52	73.57	2700	6/10/2015 11:50
73.49	73.545	73.49	73.525	6700	6/10/2015 11:51
73.4	73.49	73.39	73.49	9332	6/10/2015 11:52
73.4	73.4	73.36	73.4	7000	6/10/2015 11:53
73.4099	73.42	73.4	73.4	3127	6/10/2015 11:54
73.4	73.4	73.39	73.395	5100	6/10/2015 11:55
73.35	73.4	73.345	73.4	21862	6/10/2015 11:56
73.35	73.38	73.335	73.35	2958	6/10/2015 11:57
73.4	73.4	73.33	73.34	2700	6/10/2015 11:58
73.34	73.4	73.3	73.4	11256	6/10/2015 11:59
73.32	73.35	73.3	73.34	3308	6/10/2015 12:00
73.34	73.37	73.31	73.31	1500	6/10/2015 12:01
73.31	73.365	73.3	73.34	8296	6/10/2015 12:02
73.32	73.32	73.3	73.31	2225	6/10/2015 12:03
73.32	73.335	73.31	73.335	4422	6/10/2015 12:04
73.29	73.33	73.29	73.33	5700	6/10/2015 12:05
73.3	73.3	73.235	73.27	9137	6/10/2015 12:06
73.31	73.355	73.31	73.33	5247	6/10/2015 12:07
73.34	73.35	73.29	73.3	4500	6/10/2015 12:08
73.35	73.37	73.34	73.365	1900	6/10/2015 12:09
73.33	73.35	73.32	73.33	900	6/10/2015 12:10
73.335	73.37	73.33	73.355	1200	6/10/2015 12:11
73.325	73.36	73.325	73.36	1500	6/10/2015 12:12
73.33	73.36	73.305	73.32	2600	6/10/2015 12:13
73.32	73.35	73.32	73.35	2200	6/10/2015 12:14
73.39	73.39	73.28	73.31	6600	6/10/2015 12:15
73.37	73.39	73.37	73.38	800	6/10/2015 12:16
73.35	73.36	73.35	73.35	900	6/10/2015 12:17
73.35	73.38	73.31	73.355	3800	6/10/2015 12:18
73.38	73.38	73.36	73.37	2896	6/10/2015 12:19
73.33	73.36	73.31	73.36	2944	6/10/2015 12:20
73.38	73.38	73.32	73.33	1692	6/10/2015 12:21
73.39	73.39	73.35	73.35	200	6/10/2015 12:22
73.35	73.4	73.35	73.4	1700	6/10/2015 12:23
73.34	73.35	73.315	73.35	2300	6/10/2015 12:24
73.34	73.35	73.33	73.33	700	6/10/2015 12:25
73.36	73.36	73.34	73.34	800	6/10/2015 12:26
73.33	73.39	73.305	73.3735	4733	6/10/2015 12:27
73.34	73.34	73.31	73.31	200	6/10/2015 12:28
73.38	73.38	73.34	73.34	900	6/10/2015 12:29
73.42	73.42	73.33	73.37	9500	6/10/2015 12:30
73.35	73.44	73.34	73.415	30359	6/10/2015 12:31
73.34	73.34	73.34	73.34	100	6/10/2015 12:32
73.39	73.39	73.36	73.36	1400	6/10/2015 12:33
73.43	73.43	73.365	73.41	4101	6/10/2015 12:34
73.44	73.45	73.44	73.45	500	6/10/2015 12:35
73.49	73.49	73.45	73.45	500	6/10/2015 12:36
73.45	73.49	73.45	73.49	1400	6/10/2015 12:37
73.46	73.48	73.46	73.47	800	6/10/2015 12:38
73.48	73.48	73.45	73.45	200	6/10/2015 12:39
73.41	73.45	73.41	73.45	2200	6/10/2015 12:40
73.4	73.41	73.39	73.4	1500	6/10/2015 12:41
73.48	73.48	73.415	73.42	1000	6/10/2015 12:42
73.47	73.475	73.46	73.47	1700	6/10/2015 12:43
73.44	73.46	73.44	73.46	1000	6/10/2015 12:44
73.38	73.42	73.38	73.42	900	6/10/2015 12:45
73.41	73.41	73.38	73.38	2333	6/10/2015 12:46
73.43	73.44	73.42	73.42	1602	6/10/2015 12:47
73.35	73.45	73.34	73.44	3400	6/10/2015 12:48
73.34	73.36	73.32	73.36	2000	6/10/2015 12:49
73.34	73.38	73.31	73.38	2189	6/10/2015 12:50
73.31	73.35	73.31	73.312	1457	6/10/2015 12:51
73.31	73.325	73.31	73.325	500	6/10/2015 12:52
73.28	73.34	73.28	73.34	800	6/10/2015 12:53
73.28	73.3	73.26	73.27	1900	6/10/2015 12:54
73.25	73.295	73.25	73.28	3112	6/10/2015 12:55
73.24	73.28	73.24	73.26	4800	6/10/2015 12:56
73.25	73.27	73.24	73.25	2600	6/10/2015 12:57
73.21	73.23	73.19	73.23	2420	6/10/2015 12:58
73.21	73.23	73.18	73.21	5442	6/10/2015 12:59
73.24	73.24	73.216	73.22	1958	6/10/2015 13:00
73.3	73.31	73.24	73.24	2900	6/10/2015 13:01
73.3	73.3	73.29	73.3	800	6/10/2015 13:02
73.32	73.32	73.28	73.28	704	6/10/2015 13:03
73.28	73.32	73.28	73.32	2100	6/10/2015 13:04
73.27	73.27	73.255	73.26	1400	6/10/2015 13:05
73.32	73.32	73.29	73.29	950	6/10/2015 13:06
73.325	73.34	73.32	73.32	500	6/10/2015 13:07
73.334	73.37	73.33	73.34	3800	6/10/2015 13:08
73.31	73.34	73.3	73.34	1597	6/10/2015 13:09
73.345	73.345	73.29	73.31	5203	6/10/2015 13:10
73.3	73.33	73.3	73.33	1600	6/10/2015 13:11
73.3402	73.3402	73.3171	73.3171	882	6/10/2015 13:12
73.3	73.33	73.3	73.33	1800	6/10/2015 13:13
73.325	73.33	73.295	73.31	4782	6/10/2015 13:14
73.34	73.34	73.31	73.32	800	6/10/2015 13:15
73.33	73.33	73.33	73.33	200	6/10/2015 13:16
73.35	73.35	73.33	73.33	832	6/10/2015 13:17
73.37	73.37	73.36	73.36	700	6/10/2015 13:18
73.32	73.375	73.32	73.37	2647	6/10/2015 13:19
73.3	73.35	73.29	73.33	4800	6/10/2015 13:20
73.32	73.335	73.29	73.32	2216	6/10/2015 13:21
73.32	73.3299	73.29	73.32	2515	6/10/2015 13:22
73.34	73.345	73.325	73.33	2481	6/10/2015 13:23
73.33	73.35	73.33	73.338	451	6/10/2015 13:24
73.315	73.3499	73.31	73.3499	3637	6/10/2015 13:25
73.34	73.35	73.34	73.35	300	6/10/2015 13:26
73.33	73.36	73.3	73.35	4401	6/10/2015 13:27
73.3101	73.34	73.3101	73.34	1100	6/10/2015 13:28
73.3	73.33	73.3	73.33	700	6/10/2015 13:29
73.33	73.33	73.3	73.3	3926	6/10/2015 13:30
73.3	73.32	73.295	73.32	3000	6/10/2015 13:31
73.26	73.3	73.26	73.29	4200	6/10/2015 13:32
73.26	73.26	73.245	73.245	500	6/10/2015 13:33
73.26	73.26	73.23	73.245	2064	6/10/2015 13:34
73.25	73.28	73.24	73.27	5698	6/10/2015 13:35
73.245	73.26	73.245	73.26	400	6/10/2015 13:36
73.2	73.25	73.2	73.24	1278	6/10/2015 13:37
73.205	73.23	73.2	73.21	1445	6/10/2015 13:38
73.22	73.22	73.2	73.21	600	6/10/2015 13:39
73.22	73.24	73.205	73.2073	2170	6/10/2015 13:40
73.21	73.23	73.21	73.23	897	6/10/2015 13:41
73.185	73.2	73.17	73.18	1400	6/10/2015 13:42
73.1852	73.197	73.17	73.197	1250	6/10/2015 13:43
73.21	73.21	73.185	73.19	1112	6/10/2015 13:44
73.15	73.18	73.13	73.18	3300	6/10/2015 13:45
73.11	73.155	73.1	73.155	6001	6/10/2015 13:46
73.07	73.095	73.07	73.095	4814	6/10/2015 13:47
73.11	73.11	73.0899	73.0899	992	6/10/2015 13:48
73.1	73.11	73.1	73.11	1000	6/10/2015 13:49
73.155	73.155	73.1144	73.13	901	6/10/2015 13:50
73.1768	73.188	73.1497	73.1497	2292	6/10/2015 13:51
73.15	73.18	73.15	73.17	1400	6/10/2015 13:52
73.27	73.27	73.14	73.17	14572	6/10/2015 13:53
73.23	73.27	73.23	73.2699	2740	6/10/2015 13:54
73.21	73.23	73.19	73.21	2100	6/10/2015 13:55
73.205	73.25	73.205	73.22	3100	6/10/2015 13:56
73.23	73.23	73.21	73.21	700	6/10/2015 13:57
73.285	73.29	73.19	73.23	9500	6/10/2015 13:58
73.29	73.3	73.28	73.29	700	6/10/2015 13:59
73.27	73.29	73.27	73.28	1000	6/10/2015 14:00
73.28	73.31	73.28	73.29	1200	6/10/2015 14:01
73.35	73.35	73.3	73.3	1300	6/10/2015 14:02
73.36	73.36	73.34	73.34	700	6/10/2015 14:03
73.34	73.35	73.34	73.35	1700	6/10/2015 14:04
73.35	73.37	73.34	73.35	2000	6/10/2015 14:05
73.36	73.36	73.33	73.35	700	6/10/2015 14:06
73.33	73.35	73.33	73.35	700	6/10/2015 14:07
73.31	73.34	73.31	73.34	900	6/10/2015 14:08
73.3	73.31	73.26	73.31	2927	6/10/2015 14:09
73.295	73.31	73.295	73.31	600	6/10/2015 14:10
73.3	73.32	73.3	73.3	1402	6/10/2015 14:11
73.28	73.29	73.27	73.29	1796	6/10/2015 14:12
73.28	73.29	73.27	73.29	1000	6/10/2015 14:13
73.27	73.29	73.27	73.27	700	6/10/2015 14:14
73.27	73.27	73.26	73.27	600	6/10/2015 14:15
73.236	73.27	73.236	73.26	1222	6/10/2015 14:16
73.28	73.28	73.255	73.26	1932	6/10/2015 14:17
73.31	73.31	73.28	73.28	1816	6/10/2015 14:18
73.31	73.31	73.29	73.3	1900	6/10/2015 14:19
73.26	73.3	73.26	73.3	1000	6/10/2015 14:20
73.285	73.3	73.24	73.24	2000	6/10/2015 14:21
73.31	73.31	73.26	73.27	2273	6/10/2015 14:22
73.29	73.31	73.29	73.31	1079	6/10/2015 14:23
73.29	73.3	73.26	73.29	4148	6/10/2015 14:24
73.29	73.29	73.285	73.29	1400	6/10/2015 14:25
73.28	73.29	73.265	73.285	4300	6/10/2015 14:26
73.23	73.29	73.21	73.2873	15011	6/10/2015 14:27
73.23	73.235	73.23	73.23	300	6/10/2015 14:28
73.24	73.27	73.235	73.235	4000	6/10/2015 14:29
73.2	73.23	73.2	73.23	3700	6/10/2015 14:30
73.21	73.21	73.155	73.19	6100	6/10/2015 14:31
73.21	73.21	73.19	73.1995	1200	6/10/2015 14:32
73.25	73.25	73.22	73.22	300	6/10/2015 14:33
73.2475	73.26	73.24	73.24	720	6/10/2015 14:34
73.25	73.26	73.225	73.255	5782	6/10/2015 14:35
73.29	73.29	73.25	73.25	2062	6/10/2015 14:36
73.28	73.29	73.27	73.28	1866	6/10/2015 14:37
73.29	73.29	73.28	73.29	1400	6/10/2015 14:38
73.285	73.295	73.2805	73.295	1500	6/10/2015 14:39
73.25	73.28	73.25	73.28	4100	6/10/2015 14:40
73.28	73.28	73.233	73.233	609	6/10/2015 14:41
73.29	73.29	73.27	73.27	1600	6/10/2015 14:42
73.27	73.28	73.268	73.28	2151	6/10/2015 14:43
73.28	73.28	73.27	73.27	300	6/10/2015 14:44
73.29	73.3025	73.285	73.29	2400	6/10/2015 14:45
73.29	73.3	73.28	73.285	2500	6/10/2015 14:46
73.27	73.29	73.265	73.29	3558	6/10/2015 14:47
73.26	73.285	73.23	73.281	5950	6/10/2015 14:48
73.28	73.28	73.28	73.28	100	6/10/2015 14:49
73.215	73.27	73.215	73.27	2800	6/10/2015 14:50
73.24	73.24	73.21	73.21	400	6/10/2015 14:51
73.2299	73.23	73.19	73.23	997	6/10/2015 14:52
73.22	73.23	73.22	73.23	300	6/10/2015 14:53
73.24	73.24	73.225	73.23	600	6/10/2015 14:54
73.23	73.2462	73.21	73.245	3433	6/10/2015 14:55
73.2301	73.25	73.23	73.23	708	6/10/2015 14:56
73.19	73.25	73.19	73.24	4189	6/10/2015 14:57
73.23	73.23	73.1701	73.18	4244	6/10/2015 14:58
73.18	73.26	73.17	73.24	6699	6/10/2015 14:59
73.275	73.29	73.19	73.19	4400	6/10/2015 15:00
73.24	73.285	73.17	73.27	9167	6/10/2015 15:01
73.24	73.27	73.21	73.26	3800	6/10/2015 15:02
73.245	73.25	73.2376	73.2376	1100	6/10/2015 15:03
73.28	73.28	73.25	73.255	800	6/10/2015 15:04
73.27	73.315	73.27	73.29	3700	6/10/2015 15:05
73.3	73.32	73.23	73.26	5900	6/10/2015 15:06
73.27	73.29	73.23	73.29	5500	6/10/2015 15:07
73.285	73.29	73.28	73.28	600	6/10/2015 15:08
73.33	73.33	73.2875	73.2875	1643	6/10/2015 15:09
73.31	73.33	73.25	73.325	10708	6/10/2015 15:10
73.3225	73.3225	73.3	73.3075	2199	6/10/2015 15:11
73.33	73.33	73.305	73.305	220	6/10/2015 15:12
73.32	73.34	73.27	73.31	10726	6/10/2015 15:13
73.29	73.33	73.28	73.33	5000	6/10/2015 15:14
73.34	73.34	73.3	73.3	3750	6/10/2015 15:15
73.31	73.335	73.26	73.335	8600	6/10/2015 15:16
73.34	73.35	73.3	73.3	1500	6/10/2015 15:17
73.29	73.33	73.28	73.33	5715	6/10/2015 15:18
73.29	73.32	73.29	73.2927	4000	6/10/2015 15:19
73.31	73.34	73.23	73.28	14002	6/10/2015 15:20
73.315	73.33	73.3	73.3	2200	6/10/2015 15:21
73.3	73.34	73.3	73.315	4542	6/10/2015 15:22
73.3	73.31	73.28	73.3	4100	6/10/2015 15:23
73.28	73.32	73.28	73.32	3600	6/10/2015 15:24
73.31	73.32	73.26	73.28	7304	6/10/2015 15:25
73.299	73.33	73.28	73.315	6070	6/10/2015 15:26
73.32	73.32	73.295	73.295	1700	6/10/2015 15:27
73.31	73.33	73.28	73.32	10382	6/10/2015 15:28
73.32	73.34	73.32	73.32	2100	6/10/2015 15:29
73.31	73.32	73.29	73.32	8769	6/10/2015 15:30
73.34	73.34	73.32	73.32	2400	6/10/2015 15:31
73.295	73.33	73.29	73.33	7337	6/10/2015 15:32
73.29	73.29	73.27	73.29	2747	6/10/2015 15:33
73.28	73.3	73.28	73.3	1800	6/10/2015 15:34
73.29	73.29	73.27	73.29	5500	6/10/2015 15:35
73.295	73.3	73.28	73.29	6534	6/10/2015 15:36
73.3	73.32	73.29	73.3	4446	6/10/2015 15:37
73.31	73.31	73.28	73.29	5917	6/10/2015 15:38
73.29	73.3001	73.27	73.3	8900	6/10/2015 15:39
73.29	73.29	73.29	73.29	100	6/10/2015 15:40
73.28	73.295	73.28	73.295	2889	6/10/2015 15:41
73.275	73.28	73.27	73.27	3200	6/10/2015 15:42
73.3	73.3	73.27	73.275	4739	6/10/2015 15:43
73.295	73.31	73.29	73.31	11400	6/10/2015 15:44
73.35	73.36	73.29	73.29	13430	6/10/2015 15:45
73.41	73.41	73.36	73.365	8826	6/10/2015 15:46
73.455	73.46	73.415	73.415	7300	6/10/2015 15:47
73.45	73.45	73.43	73.45	6074	6/10/2015 15:48
73.465	73.47	73.45	73.46	5211	6/10/2015 15:49
73.45	73.47	73.44	73.465	7324	6/10/2015 15:50
73.45	73.465	73.44	73.45	5122	6/10/2015 15:51
73.41	73.46	73.41	73.46	4021	6/10/2015 15:52
73.42	73.425	73.4	73.4	5849	6/10/2015 15:53
73.41	73.42	73.41	73.42	2400	6/10/2015 15:54
73.375	73.42	73.37	73.42	6506	6/10/2015 15:55
73.38	73.4	73.37	73.39	5333	6/10/2015 15:56
73.36	73.38	73.36	73.37	3600	6/10/2015 15:57
73.38	73.38	73.34	73.37	11723	6/10/2015 15:58
73.38	73.39	73.345	73.38	14010	6/10/2015 15:59
73.36	73.4	73.35	73.39	17777	6/10/2015 16:00
73.47	73.54	73.47	73.54	8847	6/11/2015 9:31
73.56	73.56	73.4201	73.4201	1176	6/11/2015 9:32
73.62	73.62	73.42	73.42	700	6/11/2015 9:33
73.54	73.555	73.46	73.46	1150	6/11/2015 9:34
73.53	73.66	73.53	73.66	1600	6/11/2015 9:36
73.513	73.53	73.5	73.5	837	6/11/2015 9:37
73.4	73.52	73.4	73.52	520	6/11/2015 9:38
73.4199	73.4199	73.4199	73.4199	1483	6/11/2015 9:39
73.47	73.48	73.42	73.42	2000	6/11/2015 9:40
73.41	73.548	73.4	73.49	2461	6/11/2015 9:41
73.395	73.395	73.345	73.35	4000	6/11/2015 9:43
73.26	73.42	73.11	73.42	15737	6/11/2015 9:44
73.36	73.36	73.16	73.22	3600	6/11/2015 9:45
73.36	73.42	73.315	73.32	4507	6/11/2015 9:46
73.31	73.38	73.27	73.31	15298	6/11/2015 9:47
73.21	73.28	73.2	73.28	1300	6/11/2015 9:48
73.18	73.18	73.15	73.1532	1259	6/11/2015 9:49
73.12	73.18	73.12	73.15	1300	6/11/2015 9:50
73.17	73.25	73.1675	73.17	2300	6/11/2015 9:51
73.28	73.28	73.15	73.15	1400	6/11/2015 9:52
73.3	73.31	73.24	73.3	2300	6/11/2015 9:53
73.28	73.3	73.28	73.3	300	6/11/2015 9:54
73.2201	73.252	73.2201	73.2501	1618	6/11/2015 9:56
73.3	73.3	73.22	73.23	2200	6/11/2015 9:57
73.21	73.3	73.21	73.3	3950	6/11/2015 9:58
73.24	73.26	73.21	73.21	2622	6/11/2015 9:59
73.17	73.26	73.17	73.26	3091	6/11/2015 10:00
73.21	73.25	73.15	73.15	800	6/11/2015 10:01
73.24	73.3	73.24	73.27	719	6/11/2015 10:02
73.18	73.24	73.16	73.175	1600	6/11/2015 10:03
73.1181	73.21	73.11	73.18	4630	6/11/2015 10:04
73.08	73.1	73.03	73.1	1303	6/11/2015 10:05
73.08	73.1	73.07	73.09	1600	6/11/2015 10:06
73.13	73.21	73.1	73.1	6530	6/11/2015 10:07
73.16	73.16	73.04	73.13	7872	6/11/2015 10:08
73.14	73.15	73.14	73.15	200	6/11/2015 10:09
73.14	73.14	73.14	73.14	100	6/11/2015 10:10
73.19	73.19	73.19	73.19	100	6/11/2015 10:11
73.166	73.19	73.15	73.19	600	6/11/2015 10:12
73.18	73.18	73.15	73.15	700	6/11/2015 10:13
73.16	73.16	73.16	73.16	200	6/11/2015 10:14
73.18	73.2	73.18	73.2	400	6/11/2015 10:15
73.21	73.25	73.16	73.22	4009	6/11/2015 10:16
73.24	73.25	73.21	73.22	500	6/11/2015 10:17
73.22	73.24	73.21	73.24	1206	6/11/2015 10:18
73.2398	73.2398	73.2398	73.2398	150	6/11/2015 10:19
73.26	73.27	73.24	73.247	1221	6/11/2015 10:20
73.25	73.28	73.215	73.28	3200	6/11/2015 10:21
73.26	73.275	73.26	73.275	400	6/11/2015 10:22
73.2895	73.29	73.28	73.29	1648	6/11/2015 10:24
73.23	73.28	73.23	73.28	1700	6/11/2015 10:25
73.19	73.21	73.19	73.21	400	6/11/2015 10:26
73.21	73.22	73.19	73.2	1100	6/11/2015 10:27
73.2	73.2	73.2	73.2	400	6/11/2015 10:28
73.18	73.2199	73.18	73.2199	808	6/11/2015 10:29
73.18	73.22	73.18	73.1875	1600	6/11/2015 10:30
73.07	73.18	73.01	73.18	4240	6/11/2015 10:31
73.05	73.11	73.05	73.094	600	6/11/2015 10:32
73.08	73.08	73.0392	73.0392	284	6/11/2015 10:33
72.97	73.03	72.95	73.03	1589	6/11/2015 10:34
73.02	73.02	72.98	72.98	800	6/11/2015 10:35
72.99	73.01	72.98	73	1200	6/11/2015 10:36
72.94	72.99	72.94	72.99	1800	6/11/2015 10:37
72.93	72.97	72.93	72.96	1100	6/11/2015 10:38
72.82	72.9427	72.82	72.9427	2171	6/11/2015 10:39
72.84	72.855	72.79	72.835	4772	6/11/2015 10:40
72.85	72.86	72.82	72.83	2147	6/11/2015 10:41
72.92	72.92	72.84	72.856	11801	6/11/2015 10:42
72.96	72.96	72.935	72.94	900	6/11/2015 10:43
72.95	72.985	72.95	72.9743	719	6/11/2015 10:44
72.96	72.98	72.945	72.98	2054	6/11/2015 10:45
72.97	72.975	72.94	72.955	7100	6/11/2015 10:46
73.03	73.03	72.95	72.96	8100	6/11/2015 10:47
73.12	73.13	73.05	73.05	2300	6/11/2015 10:48
73.14	73.14	73.12	73.13	1000	6/11/2015 10:49
73.12	73.15	73.11	73.13	2064	6/11/2015 10:50
73.1496	73.15	73.11	73.11	619	6/11/2015 10:51
73.17	73.17	73.17	73.17	100	6/11/2015 10:52
73.19	73.22	73.18	73.19	2600	6/11/2015 10:53
73.19	73.24	73.19	73.2	1200	6/11/2015 10:54
73.23	73.23	73.1997	73.1997	314	6/11/2015 10:55
73.21	73.21	73.19	73.2	975	6/11/2015 10:56
73.27	73.29	73.22	73.22	2800	6/11/2015 10:57
73.28	73.29	73.28	73.29	500	6/11/2015 10:58
73.3	73.31	73.29	73.31	2100	6/11/2015 10:59
73.26	73.3	73.26	73.29	2177	6/11/2015 11:00
73.295	73.295	73.25	73.25	2723	6/11/2015 11:01
73.32	73.32	73.27	73.3	2500	6/11/2015 11:02
73.36	73.36	73.31	73.31	1400	6/11/2015 11:03
73.38	73.38	73.35	73.35	1440	6/11/2015 11:04
73.35	73.41	73.35	73.4	2463	6/11/2015 11:05
73.36	73.362	73.33	73.351	3200	6/11/2015 11:06
73.41	73.41	73.3875	73.39	1200	6/11/2015 11:07
73.4	73.41	73.38	73.4	2915	6/11/2015 11:08
73.49	73.49	73.39	73.4	2360	6/11/2015 11:09
73.54	73.54	73.47	73.479	7244	6/11/2015 11:10
73.53	73.55	73.53	73.53	800	6/11/2015 11:11
73.55	73.55	73.53	73.53	700	6/11/2015 11:12
73.57	73.58	73.55	73.55	3129	6/11/2015 11:13
73.56	73.59	73.56	73.59	768	6/11/2015 11:14
73.52	73.55	73.52	73.55	2200	6/11/2015 11:15
73.54	73.54	73.52	73.5273	2217	6/11/2015 11:16
73.48	73.54	73.48	73.54	1831	6/11/2015 11:17
73.4	73.47	73.4	73.46	2200	6/11/2015 11:18
73.42	73.42	73.36	73.36	1400	6/11/2015 11:19
73.43	73.43	73.42	73.42	200	6/11/2015 11:20
73.4	73.4	73.4	73.4	800	6/11/2015 11:21
73.3925	73.3925	73.37	73.38	1300	6/11/2015 11:22
73.42	73.42	73.39	73.4	900	6/11/2015 11:23
73.34	73.41	73.33	73.41	13217	6/11/2015 11:24
73.3425	73.3525	73.33	73.34	900	6/11/2015 11:25
73.37	73.39	73.35	73.35	1612	6/11/2015 11:26
73.31	73.36	73.31	73.36	600	6/11/2015 11:27
73.3	73.33	73.29	73.31	1078	6/11/2015 11:28
73.27	73.2925	73.27	73.29	600	6/11/2015 11:29
73.2925	73.2925	73.27	73.27	2097	6/11/2015 11:30
73.21	73.29	73.21	73.28	6198	6/11/2015 11:31
73.22	73.25	73.2	73.21	2349	6/11/2015 11:32
73.27	73.27	73.2	73.22	8024	6/11/2015 11:33
73.28	73.32	73.25	73.27	5700	6/11/2015 11:34
73.25	73.28	73.2401	73.2401	730	6/11/2015 11:35
73.31	73.31	73.27	73.27	1200	6/11/2015 11:36
73.29	73.32	73.29	73.32	300	6/11/2015 11:37
73.3	73.33	73.3	73.31	2500	6/11/2015 11:38
73.3	73.3025	73.26	73.29	3575	6/11/2015 11:39
73.3	73.33	73.29	73.309	2123	6/11/2015 11:40
73.33	73.33	73.27	73.27	1800	6/11/2015 11:41
73.3599	73.36	73.359	73.36	712	6/11/2015 11:42
73.4	73.4	73.36	73.36	1100	6/11/2015 11:43
73.39	73.415	73.39	73.41	1200	6/11/2015 11:44
73.36	73.395	73.36	73.395	1010	6/11/2015 11:45
73.37	73.37	73.355	73.355	700	6/11/2015 11:46
73.37	73.385	73.37	73.38	700	6/11/2015 11:47
73.36	73.3875	73.36	73.37	1800	6/11/2015 11:48
73.34	73.38	73.34	73.37	1200	6/11/2015 11:49
73.395	73.395	73.34	73.3604	1592	6/11/2015 11:50
73.44	73.45	73.41	73.41	1200	6/11/2015 11:51
73.42	73.45	73.41	73.41	2800	6/11/2015 11:52
73.46	73.47	73.445	73.45	1221	6/11/2015 11:53
73.46	73.4775	73.46	73.4701	1047	6/11/2015 11:54
73.46	73.47	73.45	73.45	1800	6/11/2015 11:55
73.44	73.455	73.44	73.45	2080	6/11/2015 11:56
73.37	73.45	73.35	73.45	4117	6/11/2015 11:57
73.39	73.39	73.39	73.39	400	6/11/2015 11:58
73.38	73.39	73.38	73.39	400	6/11/2015 11:59
73.36	73.39	73.36	73.39	500	6/11/2015 12:00
73.34	73.37	73.34	73.36	1136	6/11/2015 12:01
73.31	73.3625	73.31	73.34	2336	6/11/2015 12:02
73.23	73.3	73.23	73.3	1780	6/11/2015 12:03
73.265	73.265	73.25	73.26	2500	6/11/2015 12:04
73.265	73.265	73.265	73.265	300	6/11/2015 12:05
73.244	73.256	73.244	73.256	1025	6/11/2015 12:06
73.22	73.2525	73.22	73.22	700	6/11/2015 12:07
73.19	73.23	73.19	73.2275	3775	6/11/2015 12:08
73.18	73.19	73.155	73.17	2500	6/11/2015 12:09
73.155	73.17	73.15	73.16	1800	6/11/2015 12:10
73.2	73.22	73.155	73.155	1700	6/11/2015 12:11
73.22	73.22	73.22	73.22	300	6/11/2015 12:12
73.24	73.24	73.21	73.21	1687	6/11/2015 12:13
73.28	73.28	73.24	73.24	600	6/11/2015 12:14
73.25	73.28	73.25	73.28	1300	6/11/2015 12:15
73.25	73.26	73.25	73.25	1200	6/11/2015 12:16
73.27	73.27	73.25	73.26	3262	6/11/2015 12:17
73.28	73.28	73.2698	73.27	1104	6/11/2015 12:18
73.29	73.2916	73.26	73.2916	1858	6/11/2015 12:19
73.31	73.31	73.29	73.29	900	6/11/2015 12:20
73.3075	73.3075	73.3075	73.3075	300	6/11/2015 12:21
73.3075	73.31	73.3	73.3	600	6/11/2015 12:22
73.29	73.31	73.28	73.31	1700	6/11/2015 12:23
73.28	73.28	73.27	73.28	2700	6/11/2015 12:24
73.33	73.33	73.28	73.28	2400	6/11/2015 12:25
73.3575	73.3575	73.321	73.33	1186	6/11/2015 12:26
73.3575	73.36	73.3538	73.36	594	6/11/2015 12:27
73.365	73.365	73.35	73.35	1000	6/11/2015 12:28
73.3725	73.3725	73.3501	73.36	1575	6/11/2015 12:29
73.36	73.3675	73.35	73.365	685	6/11/2015 12:30
73.375	73.38	73.36	73.36	1200	6/11/2015 12:31
73.375	73.39	73.3702	73.3702	749	6/11/2015 12:33
73.4	73.4	73.38	73.38	200	6/11/2015 12:34
73.42	73.43	73.4	73.4	700	6/11/2015 12:35
73.46	73.46	73.44	73.44	200	6/11/2015 12:36
73.41	73.4301	73.41	73.4301	1210	6/11/2015 12:37
73.4	73.4092	73.39	73.4092	1400	6/11/2015 12:39
73.4	73.41	73.4	73.41	1228	6/11/2015 12:40
73.39	73.4	73.39	73.39	700	6/11/2015 12:42
73.34	73.38	73.34	73.38	1500	6/11/2015 12:43
73.35	73.35	73.32	73.346	1660	6/11/2015 12:44
73.33	73.34	73.33	73.34	300	6/11/2015 12:45
73.34	73.34	73.32	73.32	300	6/11/2015 12:46
73.3	73.33	73.3	73.33	900	6/11/2015 12:47
73.32	73.32	73.3	73.31	550	6/11/2015 12:48
73.3001	73.31	73.3001	73.31	410	6/11/2015 12:49
73.28	73.33	73.28	73.33	1200	6/11/2015 12:51
73.28	73.28	73.28	73.28	200	6/11/2015 12:52
73.28	73.3099	73.28	73.2897	1302	6/11/2015 12:53
73.29	73.3	73.26	73.27	1100	6/11/2015 12:54
73.28	73.29	73.26	73.28	4100	6/11/2015 12:56
73.2775	73.28	73.24	73.28	3492	6/11/2015 12:57
73.23	73.28	73.23	73.25	1800	6/11/2015 12:58
73.2	73.24	73.19	73.23	7567	6/11/2015 13:00
73.21	73.21	73.2	73.2	200	6/11/2015 13:01
73.27	73.27	73.2	73.2	2056	6/11/2015 13:02
73.28	73.3	73.28	73.28	1600	6/11/2015 13:03
73.26	73.26	73.26	73.26	100	6/11/2015 13:04
73.25	73.2723	73.25	73.2723	600	6/11/2015 13:05
73.26	73.27	73.26	73.27	1200	6/11/2015 13:06
73.26	73.26	73.26	73.26	200	6/11/2015 13:07
73.27	73.27	73.25	73.25	1400	6/11/2015 13:08
73.25	73.26	73.25	73.26	400	6/11/2015 13:09
73.25	73.25	73.25	73.25	200	6/11/2015 13:10
73.265	73.27	73.25	73.25	1732	6/11/2015 13:11
73.26	73.27	73.26	73.265	1400	6/11/2015 13:12
73.229	73.25	73.22	73.25	2900	6/11/2015 13:13
73.24	73.24	73.23	73.2308	375	6/11/2015 13:14
73.22	73.22	73.22	73.22	100	6/11/2015 13:15
73.26	73.26	73.229	73.229	1375	6/11/2015 13:16
73.29	73.29	73.26	73.26	500	6/11/2015 13:17
73.29	73.29	73.29	73.29	200	6/11/2015 13:18
73.28	73.29	73.28	73.29	700	6/11/2015 13:19
73.266	73.266	73.266	73.266	110	6/11/2015 13:20
73.29	73.29	73.28	73.28	755	6/11/2015 13:21
73.31	73.32	73.3	73.3	825	6/11/2015 13:22
73.3	73.31	73.3	73.31	1500	6/11/2015 13:23
73.3	73.3	73.3	73.3	200	6/11/2015 13:24
73.31	73.31	73.29	73.29	500	6/11/2015 13:26
73.3	73.32	73.3	73.32	1641	6/11/2015 13:27
73.2901	73.32	73.2901	73.32	1147	6/11/2015 13:28
73.31	73.32	73.3	73.3	16500	6/11/2015 13:29
73.29	73.3	73.29	73.3	600	6/11/2015 13:30
73.3	73.3	73.28	73.3	982	6/11/2015 13:31
73.29	73.31	73.29	73.3	1700	6/11/2015 13:32
73.3	73.3	73.29	73.29	300	6/11/2015 13:33
73.34	73.34	73.31	73.31	838	6/11/2015 13:34
73.31	73.34	73.31	73.34	1800	6/11/2015 13:35
73.33	73.33	73.33	73.33	100	6/11/2015 13:36
73.34	73.34	73.33	73.34	578	6/11/2015 13:37
73.27	73.33	73.27	73.33	1900	6/11/2015 13:38
73.26	73.28	73.255	73.27	1705	6/11/2015 13:39
73.25	73.26	73.25	73.26	300	6/11/2015 13:40
73.25	73.26	73.25	73.25	2200	6/11/2015 13:41
73.26	73.29	73.26	73.27	500	6/11/2015 13:42
73.27	73.29	73.27	73.2886	1340	6/11/2015 13:43
73.27	73.27	73.27	73.27	100	6/11/2015 13:44
73.2886	73.3	73.2701	73.2701	1010	6/11/2015 13:45
73.31	73.31	73.285	73.3	1500	6/11/2015 13:46
73.3663	73.3663	73.3114	73.32	1339	6/11/2015 13:47
73.4005	73.4005	73.38	73.38	2435	6/11/2015 13:48
73.38	73.41	73.38	73.41	2715	6/11/2015 13:49
73.37	73.37	73.37	73.37	200	6/11/2015 13:50
73.3701	73.3701	73.3701	73.3701	100	6/11/2015 13:51
73.38	73.38	73.35	73.35	300	6/11/2015 13:53
73.35	73.36	73.35	73.35	825	6/11/2015 13:54
73.3	73.34	73.3	73.34	2400	6/11/2015 13:55
73.3	73.31	73.3	73.31	2076	6/11/2015 13:56
73.3121	73.32	73.305	73.32	1924	6/11/2015 13:57
73.31	73.32	73.305	73.32	500	6/11/2015 13:58
73.32	73.32	73.32	73.32	300	6/11/2015 13:59
73.2925	73.33	73.285	73.32	2200	6/11/2015 14:00
73.32	73.32	73.285	73.285	900	6/11/2015 14:01
73.2996	73.2996	73.2996	73.2996	357	6/11/2015 14:02
73.3147	73.32	73.3	73.32	1215	6/11/2015 14:03
73.35	73.35	73.3001	73.3001	220	6/11/2015 14:04
73.36	73.36	73.35	73.36	300	6/11/2015 14:06
73.35	73.37	73.35	73.3518	1694	6/11/2015 14:07
73.3546	73.36	73.3546	73.36	1013	6/11/2015 14:09
73.36	73.36	73.36	73.36	100	6/11/2015 14:10
73.41	73.41	73.4	73.4	565	6/11/2015 14:11
73.39	73.42	73.39	73.42	500	6/11/2015 14:12
73.4	73.4	73.38	73.38	200	6/11/2015 14:13
73.39	73.39	73.39	73.39	300	6/11/2015 14:14
73.4	73.4	73.4	73.4	200	6/11/2015 14:15
73.36	73.4	73.36	73.39	1300	6/11/2015 14:16
73.35	73.36	73.35	73.35	700	6/11/2015 14:17
73.38	73.38	73.37	73.37	400	6/11/2015 14:18
73.385	73.39	73.38	73.39	800	6/11/2015 14:19
73.36	73.38	73.36	73.38	900	6/11/2015 14:20
73.36	73.36	73.35	73.36	700	6/11/2015 14:21
73.36	73.37	73.36	73.37	700	6/11/2015 14:22
73.35	73.38	73.35	73.37	1675	6/11/2015 14:23
73.3538	73.3538	73.3538	73.3538	175	6/11/2015 14:24
73.33	73.35	73.33	73.35	1209	6/11/2015 14:25
73.33	73.34	73.33	73.34	200	6/11/2015 14:26
73.34	73.3405	73.33	73.34	600	6/11/2015 14:27
73.31	73.34	73.3	73.34	2598	6/11/2015 14:28
73.31	73.31	73.3	73.3	700	6/11/2015 14:29
73.3	73.3	73.3	73.3	300	6/11/2015 14:30
73.3	73.3	73.29	73.3	2812	6/11/2015 14:31
73.3	73.3	73.3	73.3	500	6/11/2015 14:32
73.302	73.302	73.3	73.3	400	6/11/2015 14:33
73.3	73.3	73.3	73.3	200	6/11/2015 14:34
73.33	73.33	73.31	73.31	1600	6/11/2015 14:35
73.32	73.33	73.32	73.33	500	6/11/2015 14:36
73.34	73.36	73.34	73.35	700	6/11/2015 14:37
73.33	73.34	73.33	73.34	300	6/11/2015 14:38
73.33	73.33	73.33	73.33	100	6/11/2015 14:39
73.31	73.35	73.3	73.34	2800	6/11/2015 14:40
73.305	73.31	73.3	73.31	551	6/11/2015 14:41
73.3392	73.3392	73.3	73.3043	1731	6/11/2015 14:42
73.35	73.35	73.33	73.35	1100	6/11/2015 14:43
73.33	73.35	73.33	73.35	900	6/11/2015 14:44
73.34	73.34	73.33	73.34	600	6/11/2015 14:45
73.33	73.34	73.33	73.33	1000	6/11/2015 14:46
73.33	73.35	73.33	73.33	1381	6/11/2015 14:47
73.33	73.33	73.33	73.33	800	6/11/2015 14:48
73.34	73.34	73.31	73.3243	1285	6/11/2015 14:49
73.3299	73.35	73.32	73.34	1034	6/11/2015 14:50
73.35	73.35	73.32	73.33	1611	6/11/2015 14:51
73.3414	73.35	73.3414	73.35	801	6/11/2015 14:52
73.35	73.35	73.34	73.34	1010	6/11/2015 14:53
73.33	73.34	73.32	73.34	1866	6/11/2015 14:54
73.33	73.33	73.32	73.33	1000	6/11/2015 14:55
73.34	73.34	73.3	73.32	2707	6/11/2015 14:56
73.32	73.3499	73.32	73.34	3501	6/11/2015 14:57
73.32	73.32	73.3	73.32	1664	6/11/2015 14:58
73.32	73.33	73.29	73.32	11107	6/11/2015 14:59
73.31	73.31	73.3	73.3	2000	6/11/2015 15:00
73.31	73.31	73.3	73.3	1800	6/11/2015 15:01
73.32	73.32	73.3	73.31	1100	6/11/2015 15:03
73.34	73.34	73.32	73.32	2469	6/11/2015 15:04
73.38	73.38	73.36	73.36	1800	6/11/2015 15:05
73.39	73.39	73.38	73.39	500	6/11/2015 15:06
73.4	73.41	73.39	73.39	1300	6/11/2015 15:07
73.37	73.42	73.37	73.41	4615	6/11/2015 15:08
73.36	73.37	73.36	73.37	300	6/11/2015 15:09
73.36	73.37	73.36	73.37	1600	6/11/2015 15:10
73.4	73.4	73.35	73.35	2053	6/11/2015 15:11
73.44	73.44	73.39	73.4	1971	6/11/2015 15:13
73.42	73.44	73.4	73.44	1180	6/11/2015 15:14
73.42	73.42	73.42	73.42	100	6/11/2015 15:15
73.43	73.43	73.42	73.42	800	6/11/2015 15:16
73.418	73.43	73.41	73.42	3337	6/11/2015 15:17
73.44	73.44	73.41	73.42	1401	6/11/2015 15:18
73.44	73.45	73.43	73.45	1500	6/11/2015 15:19
73.44	73.46	73.42	73.45	2910	6/11/2015 15:20
73.46	73.46	73.45	73.45	701	6/11/2015 15:21
73.455	73.47	73.455	73.46	1813	6/11/2015 15:22
73.44	73.46	73.44	73.46	3055	6/11/2015 15:23
73.445	73.445	73.44	73.44	732	6/11/2015 15:24
73.43	73.44	73.43	73.44	1700	6/11/2015 15:25
73.46	73.46	73.44	73.44	2000	6/11/2015 15:26
73.4508	73.47	73.45	73.45	1379	6/11/2015 15:27
73.47	73.47	73.45	73.46	1400	6/11/2015 15:28
73.46	73.47	73.46	73.47	1300	6/11/2015 15:29
73.46	73.46	73.45	73.45	4065	6/11/2015 15:30
73.46	73.46	73.45	73.46	2400	6/11/2015 15:31
73.47	73.48	73.46	73.47	3700	6/11/2015 15:32
73.46	73.47	73.45	73.465	3200	6/11/2015 15:33
73.45	73.45	73.44	73.45	4998	6/11/2015 15:34
73.45	73.46	73.44	73.45	1500	6/11/2015 15:35
73.48	73.48	73.45	73.45	5477	6/11/2015 15:36
73.47	73.48	73.47	73.48	1214	6/11/2015 15:37
73.45	73.46	73.4498	73.45	51445	6/11/2015 15:38
73.44	73.45	73.44	73.45	2900	6/11/2015 15:39
73.44	73.45	73.44	73.44	2214	6/11/2015 15:40
73.44	73.46	73.44	73.46	1300	6/11/2015 15:41
73.43	73.44	73.43	73.44	1800	6/11/2015 15:42
73.42	73.45	73.42	73.43	3019	6/11/2015 15:43
73.43	73.43	73.43	73.43	1400	6/11/2015 15:44
73.42	73.44	73.4	73.42	6056	6/11/2015 15:45
73.41	73.43	73.41	73.42	4242	6/11/2015 15:47
73.41	73.41	73.4	73.41	2219	6/11/2015 15:48
73.405	73.415	73.405	73.415	2100	6/11/2015 15:49
73.39	73.405	73.39	73.405	700	6/11/2015 15:50
73.365	73.39	73.36	73.39	3560	6/11/2015 15:51
73.35	73.37	73.35	73.365	5200	6/11/2015 15:52
73.34	73.35	73.33	73.34	2700	6/11/2015 15:53
73.34	73.35	73.33	73.33	7015	6/11/2015 15:54
73.34	73.35	73.33	73.34	1300	6/11/2015 15:55
73.35	73.35	73.33	73.33	5941	6/11/2015 15:56
73.35	73.35	73.33	73.35	10321	6/11/2015 15:57
73.35	73.36	73.34	73.35	14759	6/11/2015 15:58
73.34	73.35	73.335	73.34	12479	6/11/2015 15:59
73.41	73.41	73.34	73.34	25389	6/11/2015 16:00
73.17	73.17	73.17	73.17	8320	6/12/2015 9:31
73.105	73.2085	73.105	73.2085	1200	6/12/2015 9:33
73.11	73.12	73.11	73.12	400	6/12/2015 9:34
73.35	73.35	73.22	73.22	700	6/12/2015 9:35
73.39	73.39	73.39	73.39	218	6/12/2015 9:36
73.12	73.3525	73.12	73.35	4800	6/12/2015 9:37
73.18	73.21	73.14	73.16	1600	6/12/2015 9:39
73.1032	73.18	73.09	73.09	1921	6/12/2015 9:40
73.05	73.06	73.02	73.06	400	6/12/2015 9:41
73.14	73.14	73.14	73.14	300	6/12/2015 9:43
73.2	73.2	73.19	73.19	650	6/12/2015 9:44
73.25	73.25	73.25	73.25	100	6/12/2015 9:45
73.16	73.16	73.15	73.15	200	6/12/2015 9:46
73.16	73.16	73.16	73.16	300	6/12/2015 9:47
73.22	73.22	73.15	73.22	26700	6/12/2015 9:48
73.33	73.35	73.2507	73.2507	4882	6/12/2015 9:49
73.36	73.36	73.36	73.36	200	6/12/2015 9:50
73.32	73.33	73.32	73.33	1200	6/12/2015 9:51
73.29	73.31	73.28	73.31	1700	6/12/2015 9:53
73.16	73.273	73.13	73.271	2000	6/12/2015 9:54
73.13	73.16	73.11	73.16	715	6/12/2015 9:55
73.09	73.1	73.07	73.1	1585	6/12/2015 9:56
73.17	73.17	73.09	73.09	500	6/12/2015 9:57
73.18	73.18	73.11	73.11	400	6/12/2015 9:58
73.25	73.25	73.21	73.21	1060	6/12/2015 9:59
73.24	73.3	73.24	73.3	200	6/12/2015 10:00
73.28	73.28	73.23	73.24	1100	6/12/2015 10:01
73.32	73.33	73.265	73.28	1100	6/12/2015 10:02
73.32	73.32	73.32	73.32	200	6/12/2015 10:03
73.42	73.42	73.32	73.32	1830	6/12/2015 10:04
73.34	73.4	73.3	73.4	1723	6/12/2015 10:05
73.31	73.35	73.3	73.33	1900	6/12/2015 10:06
73.2	73.27	73.2	73.27	400	6/12/2015 10:07
73.18	73.18	73.14	73.16	1100	6/12/2015 10:08
73.22	73.22	73.22	73.22	200	6/12/2015 10:09
73.2016	73.22	73.2016	73.22	779	6/12/2015 10:10
73.16	73.24	73.15	73.24	1410	6/12/2015 10:11
73.16	73.17	73.15	73.15	1200	6/12/2015 10:12
73.09	73.1	73.07	73.1	1000	6/12/2015 10:13
73.05	73.1	73.05	73.09	500	6/12/2015 10:14
73.11	73.13	73.07	73.07	5041	6/12/2015 10:15
73.13	73.14	73.1	73.12	5942	6/12/2015 10:16
73.101	73.101	73.1	73.1	374	6/12/2015 10:17
73.05	73.1	73.02	73.1	2239	6/12/2015 10:19
73.0458	73.0458	73.03	73.03	325	6/12/2015 10:20
73.01	73.02	73.01	73.02	400	6/12/2015 10:21
72.97	72.99	72.97	72.99	700	6/12/2015 10:22
73.05	73.05	73	73	800	6/12/2015 10:23
73.05	73.05	73.05	73.05	100	6/12/2015 10:24
73.04	73.04	73.04	73.04	300	6/12/2015 10:25
73.04	73.04	73.002	73.002	325	6/12/2015 10:26
73.02	73.04	73.02	73.04	600	6/12/2015 10:27
72.98	73.04	72.98	73.04	2010	6/12/2015 10:28
72.97	73	72.96	72.98	2418	6/12/2015 10:29
73	73	72.97	72.97	300	6/12/2015 10:30
72.97	73.02	72.96	72.96	3054	6/12/2015 10:31
72.97	73	72.97	73	905	6/12/2015 10:32
72.96	72.96	72.96	72.96	200	6/12/2015 10:33
72.91	72.95	72.91	72.95	1105	6/12/2015 10:34
72.94	73	72.88	72.91	22624	6/12/2015 10:35
72.97	72.98	72.94	72.94	1700	6/12/2015 10:36
72.94	72.96	72.94	72.96	1705	6/12/2015 10:37
72.92	72.95	72.91	72.94	2723	6/12/2015 10:38
72.97	72.99	72.96	72.96	600	6/12/2015 10:39
73.05	73.05	72.9697	72.98	1826	6/12/2015 10:40
73.04	73.04	73.02	73.02	1300	6/12/2015 10:41
73.01	73.0499	73.01	73.03	3345	6/12/2015 10:42
73.04	73.04	73.02	73.02	1500	6/12/2015 10:43
73.01	73.05	73.01	73.05	2000	6/12/2015 10:44
72.981	73.005	72.98	73.005	1000	6/12/2015 10:45
73.01	73.01	73.01	73.01	520	6/12/2015 10:46
73.01	73.03	73.005	73.01	2260	6/12/2015 10:47
72.98	72.98	72.98	72.98	300	6/12/2015 10:48
72.98	73.02	72.94	72.96	2500	6/12/2015 10:49
73.05	73.05	73	73	1057	6/12/2015 10:51
73.03	73.05	73.03	73.05	2100	6/12/2015 10:52
73.06	73.08	73.05	73.05	3100	6/12/2015 10:53
73.08	73.08	73.05	73.05	2033	6/12/2015 10:54
73.11	73.11	73.1	73.1	400	6/12/2015 10:55
73.13	73.13	73.1097	73.11	2455	6/12/2015 10:56
73.08	73.13	73.08	73.13	3179	6/12/2015 10:57
73.08	73.089	73.07	73.0828	1250	6/12/2015 10:58
73.05	73.06	73.04	73.06	2605	6/12/2015 10:59
73.04	73.052	73.02	73.03	5364	6/12/2015 11:00
73.05	73.05	73.01	73.02	2400	6/12/2015 11:01
73.0329	73.0329	73.0329	73.0329	160	6/12/2015 11:02
73.07	73.07	73.05	73.05	3200	6/12/2015 11:04
73.07	73.07	73.06	73.07	1800	6/12/2015 11:05
73.08	73.09	73.08	73.09	766	6/12/2015 11:06
73.12	73.12	73.0899	73.0899	1705	6/12/2015 11:07
73.0997	73.12	73.0997	73.12	1032	6/12/2015 11:08
73.13	73.13	73.1	73.11	500	6/12/2015 11:09
73.1	73.1101	73.09	73.11	1320	6/12/2015 11:10
73.07	73.08	73.065	73.08	1000	6/12/2015 11:11
73.1	73.11	73.06	73.1	2240	6/12/2015 11:12
73.04	73.08	73.04	73.0743	840	6/12/2015 11:13
73.16	73.17	73.05	73.05	5100	6/12/2015 11:14
73.2201	73.31	73.14	73.14	25162	6/12/2015 11:15
73.19	73.25	73.19	73.235	5115	6/12/2015 11:16
73.17	73.18	73.17	73.18	200	6/12/2015 11:17
73.15	73.17	73.15	73.15	700	6/12/2015 11:18
73.17	73.17	73.1398	73.15	4305	6/12/2015 11:19
73.19	73.2	73.17	73.17	2600	6/12/2015 11:20
73.19	73.2	73.19	73.2	600	6/12/2015 11:21
73.19	73.19	73.19	73.19	600	6/12/2015 11:22
73.19	73.2	73.19	73.19	805	6/12/2015 11:23
73.18	73.18	73.18	73.18	100	6/12/2015 11:24
73.19	73.195	73.18	73.18	1000	6/12/2015 11:25
73.17	73.2	73.16	73.195	5450	6/12/2015 11:26
73.22	73.22	73.175	73.185	2600	6/12/2015 11:27
73.21	73.22	73.21	73.22	600	6/12/2015 11:28
73.19	73.2	73.18	73.18	2100	6/12/2015 11:29
73.17	73.1918	73.17	73.19	1050	6/12/2015 11:30
73.15	73.19	73.15	73.17	2100	6/12/2015 11:31
73.13	73.1439	73.12	73.1439	1041	6/12/2015 11:32
73.14	73.14	73.125	73.125	400	6/12/2015 11:33
73.14	73.14	73.13	73.13	200	6/12/2015 11:34
73.18	73.2	73.145	73.145	3300	6/12/2015 11:35
73.18	73.195	73.17	73.18	1600	6/12/2015 11:36
73.2	73.2	73.1301	73.15	3131	6/12/2015 11:37
73.2	73.2	73.2	73.2	200	6/12/2015 11:38
73.17	73.18	73.15	73.17	1250	6/12/2015 11:39
73.18	73.18	73.17	73.17	691	6/12/2015 11:40
73.15	73.19	73.15	73.18	600	6/12/2015 11:41
73.12	73.18	73.12	73.13	3396	6/12/2015 11:43
73.1101	73.1396	73.1101	73.1396	459	6/12/2015 11:44
73.1501	73.17	73.13	73.13	1686	6/12/2015 11:45
73.12	73.15	73.12	73.15	500	6/12/2015 11:47
73.1	73.1	73.1	73.1	300	6/12/2015 11:48
73.1	73.11	73.095	73.1	1800	6/12/2015 11:50
73.13	73.13	73.1	73.1	600	6/12/2015 11:51
73.14	73.14	73.14	73.14	100	6/12/2015 11:52
73.15	73.16	73.15	73.16	200	6/12/2015 11:53
73.16	73.16	73.15	73.16	310	6/12/2015 11:54
73.17	73.18	73.17	73.175	300	6/12/2015 11:55
73.18	73.2	73.17	73.18	1108	6/12/2015 11:56
73.12	73.17	73.11	73.17	2100	6/12/2015 11:57
73.13	73.13	73.12	73.12	607	6/12/2015 11:58
73.1298	73.145	73.1298	73.145	515	6/12/2015 11:59
73.15	73.15	73.12	73.12	800	6/12/2015 12:00
73.165	73.165	73.15	73.15	500	6/12/2015 12:01
73.15	73.1501	73.14	73.15	900	6/12/2015 12:02
73.14	73.14	73.13	73.14	600	6/12/2015 12:03
73.1343	73.15	73.1343	73.14	893	6/12/2015 12:04
73.12	73.1201	73.12	73.1201	500	6/12/2015 12:05
73.14	73.14	73.12	73.12	1150	6/12/2015 12:06
73.17	73.17	73.1303	73.1303	1307	6/12/2015 12:07
73.1325	73.15	73.12	73.13	14421	6/12/2015 12:08
73.1	73.13	73.1	73.13	12388	6/12/2015 12:09
73.1	73.1	73.09	73.1	1482	6/12/2015 12:10
73.05	73.1	73.05	73.1	1400	6/12/2015 12:11
73.06	73.0779	73.06	73.06	1196	6/12/2015 12:14
73.02	73.04	73.02	73.04	300	6/12/2015 12:15
73.02	73.02	73.01	73.01	300	6/12/2015 12:16
72.9801	73.03	72.9801	73.03	703	6/12/2015 12:17
72.9805	72.99	72.98	72.98	650	6/12/2015 12:19
72.9999	72.9999	72.98	72.98	253	6/12/2015 12:20
73	73	73	73	100	6/12/2015 12:22
73.02	73.02	72.99	73	1500	6/12/2015 12:23
73.07	73.07	73.05	73.05	500	6/12/2015 12:24
73.1	73.1	73.07	73.07	800	6/12/2015 12:26
73.09	73.09	73.09	73.09	100	6/12/2015 12:27
73.07	73.08	73.065	73.0771	1800	6/12/2015 12:28
73.07	73.07	73.03	73.06	1500	6/12/2015 12:29
73.06	73.065	73.06	73.065	200	6/12/2015 12:30
73.05	73.05	73.05	73.05	200	6/12/2015 12:31
73.06	73.06	73.04	73.04	700	6/12/2015 12:32
73.068	73.068	73.06	73.06	1883	6/12/2015 12:33
73.07	73.07	73.06	73.06	600	6/12/2015 12:34
73.09	73.1	73.0701	73.08	1557	6/12/2015 12:36
73.08	73.08	73.07	73.08	300	6/12/2015 12:37
73.09	73.09	73.03	73.06	4620	6/12/2015 12:38
73.08	73.08	73.05	73.07	700	6/12/2015 12:39
73.08	73.08	73.07	73.07	200	6/12/2015 12:40
73.06	73.06	73.06	73.06	200	6/12/2015 12:41
73.04	73.07	73.04	73.06	1000	6/12/2015 12:42
73.07	73.07	73	73.04	2500	6/12/2015 12:43
73.06	73.06	73.0486	73.0486	448	6/12/2015 12:45
73.09	73.09	73.0563	73.0563	3395	6/12/2015 12:46
73.08	73.08	73.08	73.08	755	6/12/2015 12:47
73.11	73.11	73.085	73.09	1000	6/12/2015 12:48
73.11	73.12	73.09	73.11	2000	6/12/2015 12:49
73.09	73.09	73.08	73.09	800	6/12/2015 12:51
73.1	73.1	73.1	73.1	300	6/12/2015 12:52
73.08	73.1	73.08	73.1	900	6/12/2015 12:53
73.09	73.09	73.0701	73.0701	1140	6/12/2015 12:55
73.09	73.09	73.09	73.09	100	6/12/2015 12:56
73.1	73.11	73.095	73.1	1900	6/12/2015 12:57
73.08	73.1	73.06	73.1	1614	6/12/2015 12:58
73.03	73.075	73.03	73.07	800	6/12/2015 12:59
73.06	73.06	73.03	73.03	2615	6/12/2015 13:00
73.095	73.1	73.06	73.06	5103	6/12/2015 13:01
73.09	73.1	73.09	73.1	1271	6/12/2015 13:02
73.06	73.09	73.06	73.09	2100	6/12/2015 13:03
73.01	73.06	73.01	73.06	900	6/12/2015 13:04
73.025	73.03	73.01	73.01	1700	6/12/2015 13:05
73.01	73.03	73.01	73.02	2226	6/12/2015 13:06
73.01	73.01	73.01	73.01	800	6/12/2015 13:07
72.99	73.03	72.99	73.02	1600	6/12/2015 13:08
73.02	73.02	73.02	73.02	100	6/12/2015 13:09
73.01	73.03	73.01	73.02	1300	6/12/2015 13:10
73.01	73.01	73	73	700	6/12/2015 13:11
73.03	73.03	73.005	73.02	4670	6/12/2015 13:12
73.07	73.07	73.02	73.04	5450	6/12/2015 13:13
73.06	73.06	73.06	73.06	100	6/12/2015 13:14
73.1	73.1	73.07	73.07	1900	6/12/2015 13:15
73.11	73.11	73.11	73.11	300	6/12/2015 13:16
73.1	73.13	73.1	73.11	1900	6/12/2015 13:17
73.08	73.09	73.08	73.09	300	6/12/2015 13:19
73.08	73.11	73.0775	73.0775	1600	6/12/2015 13:20
73.11	73.11	73.1	73.1	600	6/12/2015 13:21
73.11	73.11	73.1	73.1	1505	6/12/2015 13:22
73.12	73.12	73.12	73.12	900	6/12/2015 13:23
73.13	73.14	73.13	73.13	1862	6/12/2015 13:24
73.11	73.12	73.1	73.12	1635	6/12/2015 13:25
73.06	73.105	73.06	73.105	3991	6/12/2015 13:26
73.0675	73.08	73.06	73.08	1100	6/12/2015 13:27
73.09	73.09	73.07	73.07	500	6/12/2015 13:28
73.11	73.11	73.1	73.1	200	6/12/2015 13:29
73.12	73.12	73.1	73.1	1975	6/12/2015 13:30
73.12	73.13	73.12	73.13	1000	6/12/2015 13:31
73.145	73.15	73.08	73.1	5291	6/12/2015 13:32
73.11	73.15	73.11	73.15	4300	6/12/2015 13:33
73.09	73.12	73.09	73.11	2700	6/12/2015 13:34
73.09	73.09	73.08	73.08	300	6/12/2015 13:35
73.0901	73.0901	73.0901	73.0901	155	6/12/2015 13:36
73.11	73.11	73.09	73.09	700	6/12/2015 13:39
73.07	73.08	73.07	73.08	500	6/12/2015 13:41
73.0701	73.0749	73.0701	73.0749	251	6/12/2015 13:42
73.07	73.0701	73.07	73.0701	401	6/12/2015 13:44
73.05	73.07	73.05	73.06	700	6/12/2015 13:45
73.0374	73.0374	73.03	73.03	225	6/12/2015 13:46
73.05	73.05	73.05	73.05	100	6/12/2015 13:47
73.03	73.05	73.02	73.0403	936	6/12/2015 13:50
73.05	73.05	73.04	73.04	1844	6/12/2015 13:51
73.0396	73.0396	73.03	73.03	205	6/12/2015 13:52
73.03	73.0349	73.03	73.0349	255	6/12/2015 13:53
73.05	73.06	73.04	73.04	1206	6/12/2015 13:54
73.05	73.0534	73.05	73.0534	271	6/12/2015 13:55
73.05	73.05	73.04	73.04	500	6/12/2015 13:56
73.06	73.06	73.06	73.06	100	6/12/2015 13:57
73.051	73.051	73.04	73.05	1175	6/12/2015 13:58
73.04	73.04	73.04	73.04	594	6/12/2015 13:59
73.07	73.07	73.05	73.05	1100	6/12/2015 14:00
73.0649	73.08	73.0649	73.07	1240	6/12/2015 14:01
73.08	73.08	73.08	73.08	300	6/12/2015 14:03
73.08	73.09	73.08	73.08	1342	6/12/2015 14:04
73.07	73.08	73.07	73.08	1100	6/12/2015 14:05
73.07	73.08	73.06	73.08	1200	6/12/2015 14:06
73.06	73.08	73.06	73.08	400	6/12/2015 14:07
73.055	73.06	73.042	73.06	1074	6/12/2015 14:08
73.07	73.07	73.06	73.06	600	6/12/2015 14:09
73.06	73.06	73.06	73.06	1200	6/12/2015 14:10
73.0698	73.07	73.068	73.07	689	6/12/2015 14:11
73.07	73.07	73.07	73.07	700	6/12/2015 14:12
73.0598	73.06	73.05	73.05	640	6/12/2015 14:13
73.07	73.07	73.06	73.06	800	6/12/2015 14:14
73.085	73.09	73.08	73.08	800	6/12/2015 14:15
73.09	73.095	73.09	73.09	600	6/12/2015 14:16
73.07	73.08	73.07	73.08	995	6/12/2015 14:17
73.08	73.08	73.08	73.08	300	6/12/2015 14:18
73.08	73.08	73.08	73.08	600	6/12/2015 14:19
73.08	73.09	73.0601	73.07	3442	6/12/2015 14:20
73.07	73.09	73.07	73.08	600	6/12/2015 14:21
73.07	73.08	73.07	73.08	200	6/12/2015 14:22
73.07	73.07	73.07	73.07	1000	6/12/2015 14:23
73.09	73.09	73.07	73.07	2100	6/12/2015 14:24
73.08	73.1	73.08	73.1	1205	6/12/2015 14:25
73.07	73.08	73.07	73.08	400	6/12/2015 14:26
73.07	73.08	73.06	73.07	2238	6/12/2015 14:27
73.08	73.08	73.08	73.08	100	6/12/2015 14:28
73.06	73.07	73.06	73.07	900	6/12/2015 14:29
73.06	73.07	73.0543	73.06	765	6/12/2015 14:30
73.08	73.08	73.06	73.06	1750	6/12/2015 14:31
73.06	73.07	73.04	73.07	2000	6/12/2015 14:32
73.07	73.08	73.03	73.06	1982	6/12/2015 14:33
73.03	73.06	73.02	73.06	1900	6/12/2015 14:34
73.02	73.03	73	73.01	1400	6/12/2015 14:36
73.02	73.03	73.0199	73.0199	2432	6/12/2015 14:37
73.06	73.07	73.02	73.02	10486	6/12/2015 14:38
73.05	73.06	73.04	73.06	1400	6/12/2015 14:39
73.03	73.03	73.03	73.03	200	6/12/2015 14:40
73.05	73.06	73.03	73.04	2600	6/12/2015 14:41
73.06	73.06	73.05	73.05	400	6/12/2015 14:42
73.08	73.08	73.06	73.06	2150	6/12/2015 14:43
73.0798	73.08	73.0798	73.08	524	6/12/2015 14:44
73.085	73.09	73.08	73.08	1700	6/12/2015 14:45
73.1	73.1	73.085	73.085	1200	6/12/2015 14:46
73.09	73.095	73.09	73.09	1815	6/12/2015 14:47
73.1	73.1	73.085	73.09	4100	6/12/2015 14:48
73.1	73.1	73.08	73.09	1900	6/12/2015 14:49
73.09	73.11	73.08	73.09	3600	6/12/2015 14:51
73.1038	73.11	73.1	73.1	1458	6/12/2015 14:52
73.12	73.13	73.11	73.11	2791	6/12/2015 14:53
73.11	73.12	73.11	73.12	2400	6/12/2015 14:54
73.09	73.1	73.09	73.1	200	6/12/2015 14:55
73.095	73.1	73.095	73.095	1100	6/12/2015 14:56
73.08	73.1	73.08	73.1	800	6/12/2015 14:57
73.02	73.07	73.02	73.07	4368	6/12/2015 14:58
73.06	73.06	73	73.01	9608	6/12/2015 14:59
73.05	73.05	73.04	73.04	700	6/12/2015 15:00
73.05	73.07	73.035	73.05	3600	6/12/2015 15:01
73.04	73.04	73.0346	73.04	1789	6/12/2015 15:02
73.04	73.05	73.035	73.04	1600	6/12/2015 15:03
73.04	73.05	73.03	73.05	3200	6/12/2015 15:04
73.07	73.07	73.03	73.05	2500	6/12/2015 15:05
73.03	73.07	73.03	73.07	3323	6/12/2015 15:06
73.06	73.06	73.03	73.03	1400	6/12/2015 15:07
73.08	73.08	73.045	73.05	3728	6/12/2015 15:08
73.07	73.09	73.07	73.08	3000	6/12/2015 15:09
73.04	73.08	73.03	73.08	4500	6/12/2015 15:10
73.055	73.06	73.04	73.04	1200	6/12/2015 15:11
73.07	73.07	73.05	73.05	2053	6/12/2015 15:12
73.08	73.08	73.06	73.07	1200	6/12/2015 15:13
73.06	73.09	73.06	73.08	3400	6/12/2015 15:14
73.0544	73.08	73.0544	73.07	2808	6/12/2015 15:15
73.04	73.08	73.04	73.05	3082	6/12/2015 15:16
73.05	73.06	73.04	73.045	26845	6/12/2015 15:17
73.06	73.06	73.04	73.04	2576	6/12/2015 15:18
73.06	73.06	73.03	73.06	4005	6/12/2015 15:19
73.08	73.08	73.06	73.06	1800	6/12/2015 15:20
73.09	73.11	73.08	73.08	3097	6/12/2015 15:21
73.06	73.09	73.04	73.09	3900	6/12/2015 15:22
73.1	73.11	73.07	73.07	2400	6/12/2015 15:23
73.11	73.11	73.06	73.1	4491	6/12/2015 15:24
73.11	73.13	73.1	73.12	1700	6/12/2015 15:25
73.12	73.12	73.11	73.11	1100	6/12/2015 15:26
73.11	73.12	73.11	73.12	1837	6/12/2015 15:27
73.12	73.12	73.11	73.11	1900	6/12/2015 15:28
73.14	73.14	73.11	73.13	1700	6/12/2015 15:29
73.1372	73.14	73.13	73.14	2080	6/12/2015 15:30
73.15	73.19	73.14	73.14	3784	6/12/2015 15:31
73.17	73.17	73.155	73.16	5420	6/12/2015 15:32
73.2	73.2	73.17	73.17	1400	6/12/2015 15:33
73.22	73.22	73.19	73.2	1500	6/12/2015 15:34
73.22	73.22	73.2068	73.2068	3567	6/12/2015 15:35
73.19	73.25	73.19	73.22	5648	6/12/2015 15:36
73.19	73.21	73.19	73.19	2600	6/12/2015 15:37
73.1925	73.21	73.185	73.185	1100	6/12/2015 15:38
73.17	73.1999	73.16	73.1999	3737	6/12/2015 15:39
73.17	73.17	73.15	73.17	1800	6/12/2015 15:40
73.14	73.15	73.135	73.15	1848	6/12/2015 15:41
73.14	73.15	73.12	73.15	5500	6/12/2015 15:42
73.13	73.15	73.13	73.15	2600	6/12/2015 15:43
73.16	73.16	73.13	73.13	6200	6/12/2015 15:44
73.14	73.165	73.14	73.16	4378	6/12/2015 15:45
73.135	73.15	73.12	73.14	3700	6/12/2015 15:46
73.15	73.17	73.14	73.14	4485	6/12/2015 15:47
73.18	73.18	73.145	73.145	5950	6/12/2015 15:48
73.18	73.21	73.18	73.18	4406	6/12/2015 15:49
73.17	73.19	73.17	73.18	3387	6/12/2015 15:50
73.17	73.18	73.1646	73.17	3516	6/12/2015 15:51
73.155	73.175	73.15	73.175	2903	6/12/2015 15:52
73.16	73.17	73.16	73.16	4295	6/12/2015 15:53
73.175	73.18	73.155	73.155	4630	6/12/2015 15:54
73.16	73.175	73.15	73.175	3073	6/12/2015 15:55
73.17	73.18	73.15	73.16	7768	6/12/2015 15:56
73.17	73.17	73.16	73.165	2222	6/12/2015 15:57
73.17	73.17	73.15	73.16	7342	6/12/2015 15:58
73.17	73.175	73.145	73.165	9099	6/12/2015 15:59
73.13	73.18	73.13	73.16	10577	6/12/2015 16:00