81.85	82	81.85	82	28104	5/26/2015 9:31
81.945	81.99	81.85	81.85	3141	5/26/2015 9:32
81.93	82.01	81.9	81.9	9903	5/26/2015 9:33
81.97	82.01	81.93	81.93	4300	5/26/2015 9:34
82.0199	82.11	81.96	81.96	3528	5/26/2015 9:35
82.045	82.045	82	82	800	5/26/2015 9:36
81.92	82.1	81.89	82.1	7700	5/26/2015 9:37
82.02	82.08	81.84	81.86	21005	5/26/2015 9:38
82.08	82.11	82.02	82.03	9001	5/26/2015 9:39
82.2304	82.2304	82.05	82.08	2650	5/26/2015 9:40
82.18	82.23	82.1	82.23	7464	5/26/2015 9:41
82.21	82.22	82.21	82.22	200	5/26/2015 9:42
82.32	82.32	82.23	82.23	1352	5/26/2015 9:43
82.31	82.31	82.28	82.29	2528	5/26/2015 9:44
82.48	82.48	82.34	82.34	4902	5/26/2015 9:45
82.48	82.48	82.41	82.47	8315	5/26/2015 9:46
82.49	82.49	82.44	82.47	8871	5/26/2015 9:47
82.49	82.51	82.47	82.49	89202	5/26/2015 9:48
82.29	82.51	82.29	82.485	13023	5/26/2015 9:49
82.27	82.34	82.25	82.29	5898	5/26/2015 9:50
82.18	82.25	82.14	82.25	4400	5/26/2015 9:51
82.2	82.23	82.14	82.195	6160	5/26/2015 9:52
82.05	82.22	82.05	82.22	3900	5/26/2015 9:53
82.14	82.14	82.05	82.05	1759	5/26/2015 9:54
82.23	82.23	82.07	82.11	5030	5/26/2015 9:55
82.13	82.24	82.11	82.24	5000	5/26/2015 9:56
82.15	82.15	82.09	82.11	4191	5/26/2015 9:57
82.09	82.15	82.09	82.14	4130	5/26/2015 9:58
82.0501	82.09	82.0501	82.09	2355	5/26/2015 9:59
81.99	82.05	81.99	82.05	3360	5/26/2015 10:00
81.86	81.97	81.81	81.96	11367	5/26/2015 10:01
82	82.03	81.88	81.91	2704	5/26/2015 10:02
82.05	82.1	82.03	82.05	5200	5/26/2015 10:03
82.09	82.11	82.05	82.05	4900	5/26/2015 10:04
82.015	82.13	82.015	82.09	6600	5/26/2015 10:05
81.98	82.04	81.97	82	2545	5/26/2015 10:06
82.05	82.07	81.97	81.97	4801	5/26/2015 10:07
82.02	82.095	82.01	82.06	6302	5/26/2015 10:08
82.0904	82.0904	82.01	82.01	2750	5/26/2015 10:09
82.12	82.15	82.07	82.095	8462	5/26/2015 10:10
81.95	82.12	81.95	82.12	6599	5/26/2015 10:11
82.02	82.05	81.97	81.97	12967	5/26/2015 10:12
82.035	82.035	81.99	82.02	5151	5/26/2015 10:13
82.04	82.04	81.9957	82.02	3100	5/26/2015 10:14
82.14	82.14	82.08	82.08	1814	5/26/2015 10:15
82.155	82.16	82.11	82.14	6864	5/26/2015 10:16
82.14	82.17	82.13	82.14	4807	5/26/2015 10:17
82.14	82.155	82.11	82.155	2203	5/26/2015 10:18
82.11	82.135	82.11	82.13	4466	5/26/2015 10:19
82.13	82.14	82.07	82.09	6100	5/26/2015 10:20
82.18	82.18	82.125	82.13	4683	5/26/2015 10:21
82.18	82.21	82.18	82.185	13077	5/26/2015 10:22
82.1775	82.225	82.17	82.18	15468	5/26/2015 10:23
82.08	82.175	82.07	82.175	3600	5/26/2015 10:24
82.09	82.1	82.05	82.07	6023	5/26/2015 10:25
82.15	82.16	82.09	82.09	4803	5/26/2015 10:26
82.135	82.16	82.13	82.15	8095	5/26/2015 10:27
82.085	82.14	82.05	82.135	9303	5/26/2015 10:28
82.1	82.105	82.09	82.1	4000	5/26/2015 10:29
82.12	82.13	82.11	82.11	3384	5/26/2015 10:30
82.08	82.13	82.08	82.13	11960	5/26/2015 10:31
82.1	82.15	82.08	82.085	9986	5/26/2015 10:32
82.08	82.1	82.08	82.09	4301	5/26/2015 10:33
82.08	82.1	82.07	82.08	3291	5/26/2015 10:34
82.06	82.1	82.05	82.09	4508	5/26/2015 10:35
81.99	82.085	81.99	82.05	6507	5/26/2015 10:36
82.01	82.02	82	82.02	3081	5/26/2015 10:37
82.06	82.07	81.99	82.01	4593	5/26/2015 10:38
82.06	82.07	82.05	82.05	3200	5/26/2015 10:39
82.06	82.06	82.05	82.05	1300	5/26/2015 10:40
82.01	82.0599	82.01	82.05	10765	5/26/2015 10:41
82.02	82.03	82	82.01	2790	5/26/2015 10:42
82.05	82.06	82.02	82.02	2600	5/26/2015 10:43
82.03	82.08	82.03	82.05	3482	5/26/2015 10:44
82.075	82.1	82.04	82.04	3500	5/26/2015 10:45
82.09	82.09	82.08	82.08	4200	5/26/2015 10:46
82.08	82.12	82.08	82.12	3200	5/26/2015 10:47
82.11	82.11	82.08	82.08	4633	5/26/2015 10:48
82.12	82.125	82.11	82.12	1796	5/26/2015 10:49
82.11	82.13	82.11	82.11	7408	5/26/2015 10:50
82.04	82.1	82.04	82.1	13117	5/26/2015 10:51
82.02	82.05	82.02	82.04	3897	5/26/2015 10:52
82.02	82.02	82	82.02	8554	5/26/2015 10:53
82.01	82.05	82.01	82.02	4670	5/26/2015 10:54
81.9	82.01	81.9	82.01	4540	5/26/2015 10:55
81.89	81.91	81.87	81.89	5134	5/26/2015 10:56
81.87	81.88	81.85	81.88	6880	5/26/2015 10:57
81.84	81.865	81.84	81.865	2421	5/26/2015 10:58
81.83	81.84	81.83	81.84	400	5/26/2015 10:59
81.92	81.92	81.81	81.82	8698	5/26/2015 11:00
81.89	81.91	81.87	81.91	6529	5/26/2015 11:01
81.86	81.88	81.85	81.88	2904	5/26/2015 11:02
81.75	81.85	81.74	81.85	6135	5/26/2015 11:03
81.82	81.82	81.75	81.75	9787	5/26/2015 11:04
81.85	81.85	81.8	81.81	6000	5/26/2015 11:05
81.92	81.92	81.83	81.83	4352	5/26/2015 11:06
81.89	81.91	81.89	81.91	6071	5/26/2015 11:07
81.91	81.917	81.9	81.9	4378	5/26/2015 11:08
81.9	81.91	81.86	81.91	6955	5/26/2015 11:09
81.8925	81.9	81.88	81.8925	2872	5/26/2015 11:10
81.86	81.88	81.825	81.88	4303	5/26/2015 11:11
81.895	81.895	81.85	81.85	2873	5/26/2015 11:12
81.945	81.95	81.91	81.91	637	5/26/2015 11:13
82	82	81.96	81.96	3798	5/26/2015 11:14
82.015	82.015	82	82.01	2851	5/26/2015 11:15
82	82.01	81.98	82.01	4200	5/26/2015 11:16
82	82.01	81.995	81.995	300	5/26/2015 11:18
82	82.01	81.99	81.99	3405	5/26/2015 11:19
81.94	82.005	81.93	82	9086	5/26/2015 11:20
81.9	81.94	81.9	81.93	3700	5/26/2015 11:21
81.97	81.97	81.91	81.92	5090	5/26/2015 11:22
81.95	81.97	81.95	81.97	1401	5/26/2015 11:23
81.99	82.01	81.96	81.96	4101	5/26/2015 11:24
81.94	81.97	81.94	81.97	2000	5/26/2015 11:25
81.94	81.96	81.94	81.95	2000	5/26/2015 11:26
81.96	81.96	81.93	81.93	2410	5/26/2015 11:27
81.97	81.995	81.96	81.96	2100	5/26/2015 11:28
81.9702	81.971	81.97	81.97	766	5/26/2015 11:29
81.96	82	81.96	81.99	4700	5/26/2015 11:30
81.96	81.96	81.92	81.96	3403	5/26/2015 11:31
81.96	81.96	81.94	81.95	2000	5/26/2015 11:32
81.95	81.96	81.94	81.95	2013	5/26/2015 11:33
81.98	82.01	81.95	81.95	4226	5/26/2015 11:34
81.96	82	81.96	81.98	3300	5/26/2015 11:35
82.01	82.01	81.96	81.96	4300	5/26/2015 11:36
81.98	82.03	81.98	82.02	10600	5/26/2015 11:37
82	82	81.98	81.99	4501	5/26/2015 11:38
81.995	82.03	81.995	82.01	7009	5/26/2015 11:39
82.01	82.04	82	82.005	14601	5/26/2015 11:40
82.01	82.04	82.01	82.01	4500	5/26/2015 11:41
82.03	82.04	82	82.01	4058	5/26/2015 11:42
82.04	82.04	82	82.03	4077	5/26/2015 11:43
82.1	82.12	82.06	82.06	4200	5/26/2015 11:44
82.085	82.11	82.085	82.1	4300	5/26/2015 11:45
82.07	82.07	82.06	82.07	2701	5/26/2015 11:46
82.0925	82.095	82.07	82.07	2725	5/26/2015 11:47
82.11	82.13	82.1	82.1	2627	5/26/2015 11:48
82.115	82.1186	82.1099	82.1186	2627	5/26/2015 11:49
82.11	82.115	82.1	82.11	1700	5/26/2015 11:50
82.04	82.1	82.04	82.1	2546	5/26/2015 11:51
82.04	82.04	82.04	82.04	300	5/26/2015 11:52
82.0255	82.055	82.01	82.04	8594	5/26/2015 11:53
82.092	82.092	82.03	82.03	1750	5/26/2015 11:54
82.06	82.09	82.06	82.09	3507	5/26/2015 11:55
82.07	82.09	82.06	82.06	2315	5/26/2015 11:56
82.11	82.12	82.065	82.07	20895	5/26/2015 11:57
82.11	82.11	82.08	82.105	16153	5/26/2015 11:58
82.05	82.11	82.05	82.11	4930	5/26/2015 11:59
82.02	82.06	82.02	82.05	6763	5/26/2015 12:00
82	82.02	82	82.02	2305	5/26/2015 12:01
81.97	82	81.96	81.99	13421	5/26/2015 12:02
81.92	81.96	81.92	81.96	3387	5/26/2015 12:03
81.97	81.97	81.9204	81.9204	2702	5/26/2015 12:04
81.9568	81.96	81.9568	81.96	1498	5/26/2015 12:05
81.93	81.96	81.93	81.9575	25075	5/26/2015 12:06
81.97	81.97	81.94	81.94	11115	5/26/2015 12:07
81.94	81.98	81.94	81.98	16191	5/26/2015 12:08
82.06	82.07	81.93	81.94	11941	5/26/2015 12:09
82.03	82.07	82.03	82.04	6937	5/26/2015 12:10
82	82.01	81.9858	82.01	1619	5/26/2015 12:11
81.98	82	81.97	82	2000	5/26/2015 12:12
81.98	81.98	81.9558	81.9558	2400	5/26/2015 12:13
81.975	81.98	81.9675	81.97	3200	5/26/2015 12:14
81.92	81.975	81.92	81.975	7253	5/26/2015 12:15
82.005	82.005	81.93	81.93	2603	5/26/2015 12:16
81.96	82.005	81.96	82.005	3199	5/26/2015 12:17
81.96	81.97	81.955	81.96	2705	5/26/2015 12:18
81.965	81.965	81.965	81.965	100	5/26/2015 12:19
82.01	82.02	81.96	81.965	2501	5/26/2015 12:20
82	82.03	82	82.02	6700	5/26/2015 12:21
82	82.01	82	82	3461	5/26/2015 12:22
82.02	82.03	82	82.01	9421	5/26/2015 12:23
82.01	82.051	82.01	82.02	3100	5/26/2015 12:24
82.04	82.05	82.005	82.005	3400	5/26/2015 12:25
82.01	82.04	82.01	82.035	1250	5/26/2015 12:26
82.04	82.04	82.01	82.01	2500	5/26/2015 12:27
82.04	82.05	82.04	82.05	300	5/26/2015 12:28
82.06	82.06	82.03	82.04	801	5/26/2015 12:29
82.05	82.06	82.045	82.06	4463	5/26/2015 12:30
82.06	82.07	82.06	82.06	4101	5/26/2015 12:31
82.065	82.07	82.06	82.06	1500	5/26/2015 12:32
82.07	82.0849	82.06	82.07	2034	5/26/2015 12:33
82.045	82.08	82.045	82.07	4300	5/26/2015 12:34
82.05	82.07	82.035	82.04	4393	5/26/2015 12:35
82.05	82.06	82.045	82.045	1687	5/26/2015 12:36
82.04	82.0625	82.04	82.05	2000	5/26/2015 12:37
82.05	82.05	82.05	82.05	1000	5/26/2015 12:38
82.055	82.055	82.055	82.055	100	5/26/2015 12:39
82.05	82.09	82.05	82.06	5400	5/26/2015 12:40
82.065	82.07	82.06	82.06	800	5/26/2015 12:41
82.07	82.11	82.065	82.065	24672	5/26/2015 12:42
82.12	82.14	82.08	82.09	5313	5/26/2015 12:43
82.11	82.12	82.1	82.12	1500	5/26/2015 12:44
82.11	82.125	82.11	82.11	3206	5/26/2015 12:45
82.09	82.1101	82.09	82.11	2614	5/26/2015 12:46
82.09	82.09	82.06	82.07	2206	5/26/2015 12:47
82.12	82.12	82.09	82.09	2032	5/26/2015 12:48
82.12	82.13	82.12	82.12	2000	5/26/2015 12:49
82.12	82.1224	82.12	82.12	440	5/26/2015 12:50
82.07	82.13	82.07	82.11	7801	5/26/2015 12:51
82.075	82.075	82.05	82.06	1717	5/26/2015 12:52
82.075	82.075	82.075	82.075	200	5/26/2015 12:53
82.045	82.075	82.04	82.06	4212	5/26/2015 12:54
82.08	82.08	82.03	82.03	2000	5/26/2015 12:55
82.1	82.1	82.0775	82.08	700	5/26/2015 12:56
82.11	82.11	82.1	82.1	700	5/26/2015 12:57
82.125	82.13	82.1	82.105	6301	5/26/2015 12:58
82.12	82.12	82.12	82.12	100	5/26/2015 12:59
82.11	82.11	82.11	82.11	76300	5/26/2015 13:00
82.13	82.13	82.11	82.12	5716	5/26/2015 13:01
82.12	82.125	82.1	82.12	4581	5/26/2015 13:02
82.13	82.13	82.12	82.12	900	5/26/2015 13:03
82.12	82.14	82.115	82.12	5401	5/26/2015 13:04
82.1	82.12	82.1	82.12	3104	5/26/2015 13:05
82.1	82.12	82.095	82.1	8282	5/26/2015 13:06
82.105	82.105	82.08	82.09	3701	5/26/2015 13:07
82.035	82.095	82.035	82.09	2750	5/26/2015 13:08
82.03	82.04	82.01	82.04	3706	5/26/2015 13:09
82.04	82.04	82.04	82.04	100	5/26/2015 13:10
82.04	82.05	82.025	82.025	2055	5/26/2015 13:11
82.04	82.045	82.03	82.04	3807	5/26/2015 13:12
82.05	82.06	82.045	82.045	1901	5/26/2015 13:13
82.08	82.08	82.06	82.06	1500	5/26/2015 13:14
82.09	82.09	82.08	82.08	1602	5/26/2015 13:15
82.085	82.1	82.08	82.095	4060	5/26/2015 13:16
82.09	82.1	82.09	82.09	1901	5/26/2015 13:17
82.09	82.1	82.09	82.095	7673	5/26/2015 13:18
82.0962	82.0962	82.0901	82.095	1050	5/26/2015 13:19
82.11	82.11	82.0975	82.0975	2842	5/26/2015 13:20
82.13	82.145	82.12	82.12	6301	5/26/2015 13:21
82.14	82.1499	82.13	82.13	1599	5/26/2015 13:22
82.165	82.17	82.15	82.15	1900	5/26/2015 13:23
82.175	82.18	82.17	82.17	4874	5/26/2015 13:24
82.2	82.22	82.18	82.18	7500	5/26/2015 13:25
82.21	82.24	82.18	82.23	12089	5/26/2015 13:26
82.185	82.205	82.185	82.2	2200	5/26/2015 13:27
82.2	82.2	82.18	82.19	1515	5/26/2015 13:28
82.1975	82.21	82.1801	82.195	19419	5/26/2015 13:29
82.16	82.21	82.15	82.2	4253	5/26/2015 13:30
82.19	82.2	82.14	82.15	6108	5/26/2015 13:31
82.19	82.19	82.19	82.19	700	5/26/2015 13:32
82.2	82.21	82.19	82.2	3401	5/26/2015 13:33
82.155	82.2	82.14	82.2	8667	5/26/2015 13:34
82.195	82.195	82.155	82.16	1771	5/26/2015 13:35
82.185	82.195	82.18	82.195	1800	5/26/2015 13:36
82.16	82.19	82.155	82.19	5500	5/26/2015 13:37
82.185	82.21	82.15	82.15	15292	5/26/2015 13:38
82.135	82.195	82.135	82.19	5716	5/26/2015 13:39
82.13	82.14	82.12	82.12	922	5/26/2015 13:40
82.145	82.15	82.14	82.14	1300	5/26/2015 13:41
82.18	82.18	82.14	82.14	2634	5/26/2015 13:42
82.18	82.185	82.17	82.18	3853	5/26/2015 13:43
82.2	82.2	82.19	82.19	2700	5/26/2015 13:44
82.215	82.215	82.19	82.19	11017	5/26/2015 13:45
82.24	82.25	82.215	82.22	5103	5/26/2015 13:46
82.28	82.285	82.24	82.24	4659	5/26/2015 13:47
82.27	82.28	82.25	82.27	4603	5/26/2015 13:48
82.27	82.27	82.27	82.27	200	5/26/2015 13:49
82.29	82.3	82.27	82.27	6531	5/26/2015 13:50
82.3	82.31	82.29	82.29	5603	5/26/2015 13:51
82.3	82.31	82.28	82.295	6101	5/26/2015 13:52
82.32	82.33	82.31	82.31	5960	5/26/2015 13:53
82.3	82.31	82.3	82.31	2553	5/26/2015 13:54
82.32	82.32	82.29	82.29	5677	5/26/2015 13:55
82.32	82.33	82.31	82.315	6378	5/26/2015 13:56
82.3225	82.33	82.31	82.32	2002	5/26/2015 13:57
82.33	82.33	82.29	82.32	5901	5/26/2015 13:58
82.265	82.32	82.26	82.31	7882	5/26/2015 13:59
82.31	82.34	82.26	82.2698	6327	5/26/2015 14:00
82.3	82.31	82.29	82.31	1920	5/26/2015 14:01
82.3078	82.31	82.295	82.295	1339	5/26/2015 14:02
82.3	82.31	82.29	82.3099	700	5/26/2015 14:03
82.31	82.31	82.3	82.31	700	5/26/2015 14:04
82.3	82.31	82.3	82.31	5363	5/26/2015 14:05
82.33	82.33	82.31	82.31	9275	5/26/2015 14:06
82.33	82.35	82.31	82.32	13637	5/26/2015 14:07
82.34	82.34	82.32	82.325	1200	5/26/2015 14:08
82.36	82.37	82.34	82.34	5542	5/26/2015 14:09
82.31	82.3625	82.31	82.36	3001	5/26/2015 14:10
82.29	82.3099	82.28	82.3	2200	5/26/2015 14:11
82.28	82.29	82.28	82.29	1229	5/26/2015 14:12
82.3	82.31	82.285	82.2862	2537	5/26/2015 14:13
82.315	82.32	82.31	82.31	1150	5/26/2015 14:14
82.27	82.31	82.27	82.31	7612	5/26/2015 14:15
82.26	82.27	82.25	82.27	7122	5/26/2015 14:16
82.32	82.33	82.25	82.25	5314	5/26/2015 14:17
82.26	82.32	82.26	82.32	3869	5/26/2015 14:18
82.25	82.3	82.25	82.27	4602	5/26/2015 14:19
82.25	82.2599	82.25	82.25	2100	5/26/2015 14:20
82.25	82.25	82.23	82.25	7857	5/26/2015 14:21
82.24	82.26	82.23	82.25	2583	5/26/2015 14:22
82.28	82.28	82.24	82.24	2421	5/26/2015 14:23
82.28	82.28	82.28	82.28	200	5/26/2015 14:24
82.23	82.285	82.23	82.28	3200	5/26/2015 14:25
82.23	82.2449	82.23	82.23	2027	5/26/2015 14:26
82.24	82.24	82.23	82.24	500	5/26/2015 14:27
82.15	82.24	82.14	82.24	7270	5/26/2015 14:28
82.14	82.17	82.131	82.16	3506	5/26/2015 14:29
82.1325	82.14	82.12	82.14	3888	5/26/2015 14:30
82.16	82.165	82.13	82.14	1504	5/26/2015 14:31
82.2	82.205	82.17	82.17	4491	5/26/2015 14:32
82.21	82.22	82.19	82.21	4738	5/26/2015 14:33
82.225	82.235	82.21	82.22	2600	5/26/2015 14:34
82.245	82.245	82.22	82.22	5907	5/26/2015 14:35
82.275	82.28	82.25	82.25	2902	5/26/2015 14:36
82.26	82.275	82.25	82.27	9512	5/26/2015 14:37
82.24	82.26	82.24	82.255	3791	5/26/2015 14:38
82.25	82.27	82.23	82.24	4105	5/26/2015 14:39
82.27	82.29	82.24	82.25	4126	5/26/2015 14:40
82.29	82.32	82.27	82.27	4196	5/26/2015 14:41
82.23	82.29	82.23	82.29	2265	5/26/2015 14:42
82.205	82.24	82.2	82.24	4412	5/26/2015 14:43
82.21	82.21	82.19	82.2	1400	5/26/2015 14:44
82.21	82.21	82.19	82.2	7121	5/26/2015 14:45
82.235	82.25	82.21	82.22	4124	5/26/2015 14:46
82.18	82.2701	82.18	82.24	6948	5/26/2015 14:47
82.2	82.2035	82.19	82.19	1100	5/26/2015 14:48
82.2	82.2	82.195	82.195	1929	5/26/2015 14:49
82.21	82.22	82.2	82.2	4926	5/26/2015 14:50
82.22	82.23	82.18	82.205	31258	5/26/2015 14:51
82.195	82.25	82.195	82.215	55530	5/26/2015 14:52
82.14	82.25	82.12	82.19	89105	5/26/2015 14:53
82.09	82.1201	82.06	82.12	7023	5/26/2015 14:54
82.1	82.1	82.06	82.09	2713	5/26/2015 14:55
82.09	82.13	82.09	82.09	13615	5/26/2015 14:56
82.1	82.12	82.09	82.09	2360	5/26/2015 14:57
82.12	82.13	82.1	82.1	3932	5/26/2015 14:58
82.145	82.15	82.1	82.1	6350	5/26/2015 14:59
82.1	82.16	82.1	82.145	6569	5/26/2015 15:00
82.05	82.13	82.05	82.11	32988	5/26/2015 15:01
82.1	82.1	82.03	82.065	10644	5/26/2015 15:02
82.1	82.11	82.09	82.095	159703	5/26/2015 15:03
82.15	82.15	82.11	82.13	5005	5/26/2015 15:04
82.1	82.15	82.09	82.14	12203	5/26/2015 15:05
82.11	82.11	82.05	82.105	9505	5/26/2015 15:06
82.07	82.11	82.07	82.11	3900	5/26/2015 15:07
82.1	82.15	82.065	82.065	110818	5/26/2015 15:08
82.0856	82.11	82.08	82.11	3407	5/26/2015 15:09
82.11	82.13	82.09	82.09	7118	5/26/2015 15:10
82.08	82.11	82.07	82.11	2529	5/26/2015 15:11
82.02	82.07	82.02	82.07	2702	5/26/2015 15:12
82.01	82.01	81.99	82.01	5700	5/26/2015 15:13
82.02	82.025	82	82.01	18930	5/26/2015 15:14
82.03	82.04	82.02	82.02	3561	5/26/2015 15:15
82.08	82.08	82.04	82.04	4739	5/26/2015 15:16
82.09	82.09	82.079	82.08	1603	5/26/2015 15:17
82.09	82.09	82.07	82.08	5312	5/26/2015 15:18
82.07	82.09	82.07	82.09	2600	5/26/2015 15:19
82.04	82.09	82.04	82.07	7904	5/26/2015 15:20
82.03	82.05	82.03	82.03	2204	5/26/2015 15:21
82	82.03	82	82.03	4058	5/26/2015 15:22
82.02	82.02	81.995	82	2700	5/26/2015 15:23
82	82.02	82	82.02	4203	5/26/2015 15:24
82.02	82.03	82.01	82.01	2306	5/26/2015 15:25
82.03	82.04	82.02	82.04	3100	5/26/2015 15:26
82.03	82.04	82.02	82.03	6444	5/26/2015 15:27
82	82.04	82	82.03	6030	5/26/2015 15:28
82.03	82.03	82	82	3668	5/26/2015 15:29
82.04	82.045	82.03	82.0371	6384	5/26/2015 15:30
82.05	82.06	82.05	82.05	4265	5/26/2015 15:31
82.04	82.05	82.04	82.05	3828	5/26/2015 15:32
82.04	82.05	82.04	82.04	7101	5/26/2015 15:33
82.03	82.06	82.03	82.05	9032	5/26/2015 15:34
82.08	82.08	82.03	82.04	6907	5/26/2015 15:35
82.12	82.12	82.085	82.09	9071	5/26/2015 15:36
82.15	82.15	82.1	82.13	8061	5/26/2015 15:37
82.13	82.15	82.12	82.15	6906	5/26/2015 15:38
82.095	82.13	82.095	82.13	4894	5/26/2015 15:39
82.1401	82.15	82.1	82.1	4802	5/26/2015 15:40
82.15	82.15	82.12	82.14	9598	5/26/2015 15:41
82.17	82.19	82.15	82.15	9054	5/26/2015 15:42
82.2	82.2	82.17	82.17	6204	5/26/2015 15:43
82.19	82.2	82.17	82.2	9610	5/26/2015 15:44
82.21	82.22	82.19	82.1995	9381	5/26/2015 15:45
82.19	82.205	82.18	82.2	13557	5/26/2015 15:46
82.195	82.2	82.17	82.19	11219	5/26/2015 15:47
82.23	82.23	82.19	82.19	9528	5/26/2015 15:48
82.24	82.275	82.23	82.23	13606	5/26/2015 15:49
82.26	82.2727	82.23	82.235	17377	5/26/2015 15:50
82.22	82.27	82.22	82.26	13760	5/26/2015 15:51
82.22	82.24	82.21	82.21	18112	5/26/2015 15:52
82.24	82.24	82.22	82.23	10178	5/26/2015 15:53
82.25	82.26	82.24	82.24	26272	5/26/2015 15:54
82.26	82.27	82.24	82.26	25512	5/26/2015 15:55
82.23	82.25	82.23	82.25	15300	5/26/2015 15:56
82.19	82.23	82.19	82.22	15089	5/26/2015 15:57
82.26	82.28	82.195	82.2	28738	5/26/2015 15:58
82.23	82.27	82.22	82.26	34506	5/26/2015 15:59
82.21	82.25	82.19	82.24	38720	5/26/2015 16:00
82.28	82.58	82.2	82.58	47226	5/27/2015 9:31
82.11	82.2	82.11	82.2	4600	5/27/2015 9:32
82.08	82.15	82.08	82.11	1840	5/27/2015 9:33
82.05	82.14	82	82.04	4639	5/27/2015 9:34
82.37	82.37	82.11	82.11	2300	5/27/2015 9:35
82.365	82.4	82.17	82.27	19956	5/27/2015 9:36
82.45	82.45	82.37	82.375	26215	5/27/2015 9:37
82.43	82.47	82.41	82.45	10988	5/27/2015 9:38
82.45	82.45	82.39	82.44	5790	5/27/2015 9:39
82.44	82.47	82.39	82.44	9753	5/27/2015 9:40
82.42	82.47	82.42	82.46	7434	5/27/2015 9:41
82.455	82.46	82.37	82.42	13196	5/27/2015 9:42
82.445	82.49	82.41	82.44	13912	5/27/2015 9:43
82.455	82.48	82.42	82.46	6707	5/27/2015 9:44
82.48	82.48	82.43	82.455	6515	5/27/2015 9:45
82.46	82.53	82.44	82.47	81386	5/27/2015 9:46
82.47	82.54	82.45	82.45	7248	5/27/2015 9:47
82.54	82.54	82.45	82.47	5316	5/27/2015 9:48
82.66	82.68	82.54	82.54	25847	5/27/2015 9:49
82.49	82.635	82.46	82.63	12014	5/27/2015 9:50
82.49	82.6	82.45	82.5	13859	5/27/2015 9:51
82.48	82.55	82.44	82.49	19797	5/27/2015 9:52
82.46	82.51	82.44	82.473	10125	5/27/2015 9:53
82.49	82.51	82.47	82.47	11345	5/27/2015 9:54
82.48	82.5	82.46	82.5	6670	5/27/2015 9:55
82.51	82.51	82.49	82.49	4758	5/27/2015 9:56
82.47	82.53	82.45	82.49	6433	5/27/2015 9:57
82.39	82.47	82.38	82.47	12438	5/27/2015 9:58
82.41	82.425	82.4	82.415	14875	5/27/2015 9:59
82.42	82.42	82.39	82.4	7400	5/27/2015 10:00
82.46	82.5	82.415	82.43	8948	5/27/2015 10:01
82.41	82.45	82.4	82.45	5500	5/27/2015 10:02
82.37	82.42	82.37	82.41	8126	5/27/2015 10:03
82.38	82.4	82.37	82.37	7069	5/27/2015 10:04
82.37	82.39	82.36	82.37	9900	5/27/2015 10:05
82.35	82.37	82.34	82.37	7901	5/27/2015 10:06
82.35	82.39	82.33	82.355	18175	5/27/2015 10:07
82.39	82.41	82.345	82.36	9680	5/27/2015 10:08
82.41	82.44	82.38	82.4	6694	5/27/2015 10:09
82.42	82.46	82.42	82.43	3316	5/27/2015 10:10
82.42	82.43	82.37	82.41	4800	5/27/2015 10:11
82.35	82.44	82.35	82.42	5371	5/27/2015 10:12
82.48	82.48	82.35	82.35	4500	5/27/2015 10:13
82.49	82.5	82.47	82.49	4600	5/27/2015 10:14
82.45	82.5	82.45	82.5	3573	5/27/2015 10:15
82.45	82.485	82.4	82.44	7000	5/27/2015 10:16
82.46	82.47	82.45	82.45	2200	5/27/2015 10:17
82.48	82.48	82.47	82.47	3000	5/27/2015 10:18
82.46	82.49	82.43	82.49	3027	5/27/2015 10:19
82.4	82.44	82.4	82.44	5787	5/27/2015 10:20
82.43	82.43	82.39	82.4	7385	5/27/2015 10:21
82.46	82.475	82.44	82.44	1647	5/27/2015 10:22
82.43	82.47	82.43	82.43	2701	5/27/2015 10:23
82.41	82.43	82.39	82.43	11993	5/27/2015 10:24
82.44	82.44	82.39	82.41	6735	5/27/2015 10:25
82.459	82.46	82.43	82.43	1890	5/27/2015 10:26
82.46	82.5	82.45	82.47	4722	5/27/2015 10:27
82.46	82.46	82.4	82.44	5713	5/27/2015 10:28
82.45	82.5	82.45	82.46	4446	5/27/2015 10:29
82.35	82.44	82.35	82.44	1726	5/27/2015 10:30
82.39	82.4099	82.34	82.34	5307	5/27/2015 10:31
82.39	82.42	82.35	82.4	3618	5/27/2015 10:32
82.41	82.41	82.38	82.39	1304	5/27/2015 10:33
82.45	82.45	82.42	82.42	800	5/27/2015 10:34
82.45	82.47	82.43	82.44	1715	5/27/2015 10:35
82.4095	82.445	82.4	82.433	3350	5/27/2015 10:36
82.45	82.45	82.405	82.41	5059	5/27/2015 10:37
82.425	82.46	82.4101	82.45	1710	5/27/2015 10:38
82.41	82.43	82.385	82.425	4500	5/27/2015 10:39
82.4	82.44	82.38	82.4	3788	5/27/2015 10:40
82.39	82.42	82.39	82.39	1600	5/27/2015 10:41
82.38	82.39	82.37	82.39	2270	5/27/2015 10:42
82.37	82.375	82.36	82.36	1723	5/27/2015 10:43
82.37	82.37	82.36	82.37	1800	5/27/2015 10:44
82.37	82.3788	82.37	82.3788	800	5/27/2015 10:45
82.35	82.38	82.35	82.38	1411	5/27/2015 10:46
82.33	82.33	82.33	82.33	100	5/27/2015 10:47
82.3	82.33	82.3	82.33	1000	5/27/2015 10:48
82.295	82.32	82.29	82.3	7900	5/27/2015 10:49
82.3	82.31	82.29	82.3	18797	5/27/2015 10:50
82.21	82.3	82.21	82.3	13094	5/27/2015 10:51
82.23	82.23	82.19	82.22	6138	5/27/2015 10:52
82.24	82.24	82.2101	82.2101	1275	5/27/2015 10:53
82.24	82.24	82.21	82.24	3800	5/27/2015 10:54
82.223	82.25	82.22	82.23	4445	5/27/2015 10:55
82.27	82.2799	82.22	82.22	2810	5/27/2015 10:56
82.3	82.3	82.27	82.28	3666	5/27/2015 10:57
82.23	82.3	82.23	82.3	14921	5/27/2015 10:58
82.25	82.2699	82.245	82.25	4322	5/27/2015 10:59
82.26	82.26	82.25	82.25	300	5/27/2015 11:00
82.24	82.27	82.23	82.27	3242	5/27/2015 11:01
82.23	82.26	82.23	82.24	1813	5/27/2015 11:02
82.17	82.23	82.15	82.22	8148	5/27/2015 11:03
82.17	82.18	82.17	82.18	2669	5/27/2015 11:04
82.17	82.185	82.17	82.17	600	5/27/2015 11:05
82.15	82.18	82.14	82.17	5269	5/27/2015 11:06
82.18	82.18	82.14	82.148	4906	5/27/2015 11:07
82.16	82.18	82.14	82.16	5198	5/27/2015 11:08
82.17	82.18	82.16	82.17	900	5/27/2015 11:09
82.17	82.17	82.16	82.17	3054	5/27/2015 11:10
82.18	82.18	82.16	82.17	5681	5/27/2015 11:11
82.16	82.18	82.11	82.17	32427	5/27/2015 11:12
82.17	82.17	82.15	82.17	843	5/27/2015 11:13
82.17	82.18	82.15	82.17	4449	5/27/2015 11:14
82.17	82.18	82.16	82.16	4209	5/27/2015 11:15
82.17	82.18	82.17	82.17	4006	5/27/2015 11:16
82.15	82.16	82.15	82.16	1058	5/27/2015 11:17
82.15	82.15	82.13	82.15	4900	5/27/2015 11:18
82.1424	82.17	82.14	82.15	5954	5/27/2015 11:19
82.15	82.17	82.13	82.17	10261	5/27/2015 11:20
82.11	82.15	82.07	82.15	7211	5/27/2015 11:21
82.09	82.15	82.09	82.14	1400	5/27/2015 11:22
82.09	82.09	82.09	82.09	400	5/27/2015 11:23
82.06	82.08	82.04	82.08	2500	5/27/2015 11:24
82.04	82.07	82.04	82.07	3213	5/27/2015 11:25
82.05	82.055	82.03	82.05	3800	5/27/2015 11:26
82.035	82.05	82.035	82.05	2013	5/27/2015 11:27
82.07	82.07	82.04	82.04	2000	5/27/2015 11:28
82.07	82.07	82.05	82.06	2817	5/27/2015 11:29
82.08	82.11	82.065	82.065	4721	5/27/2015 11:30
82.12	82.13	82.075	82.08	2100	5/27/2015 11:31
82.17	82.17	82.12	82.13	7017	5/27/2015 11:32
82.2	82.2	82.17	82.17	1100	5/27/2015 11:33
82.19	82.21	82.19	82.2	2841	5/27/2015 11:34
82.25	82.27	82.19	82.19	2132	5/27/2015 11:35
82.23	82.24	82.23	82.23	1707	5/27/2015 11:36
82.25	82.25	82.24	82.24	600	5/27/2015 11:37
82.22	82.23	82.22	82.23	900	5/27/2015 11:38
82.21	82.22	82.18	82.22	9458	5/27/2015 11:39
82.24	82.25	82.22	82.22	4900	5/27/2015 11:40
82.24	82.24	82.2375	82.24	2620	5/27/2015 11:41
82.235	82.25	82.225	82.24	8100	5/27/2015 11:42
82.24	82.26	82.235	82.24	8516	5/27/2015 11:43
82.24	82.25	82.22	82.24	13598	5/27/2015 11:44
82.15	82.24	82.14	82.24	11282	5/27/2015 11:45
82.15	82.15	82.14	82.14	3135	5/27/2015 11:46
82.18	82.18	82.14	82.15	8517	5/27/2015 11:47
82.18	82.19	82.18	82.19	300	5/27/2015 11:48
82.2099	82.21	82.18	82.18	2606	5/27/2015 11:49
82.2	82.2	82.19	82.2	1501	5/27/2015 11:50
82.2	82.21	82.2	82.2	2328	5/27/2015 11:51
82.22	82.22	82.16	82.1906	39484	5/27/2015 11:52
82.245	82.245	82.21	82.22	1500	5/27/2015 11:53
82.24	82.25	82.24	82.25	1400	5/27/2015 11:54
82.21	82.25	82.2	82.25	3000	5/27/2015 11:55
82.25	82.25	82.21	82.21	18065	5/27/2015 11:56
82.25	82.25	82.24	82.245	2500	5/27/2015 11:57
82.26	82.26	82.244	82.25	3571	5/27/2015 11:58
82.25	82.25	82.235	82.25	23206	5/27/2015 11:59
82.24	82.26	82.24	82.2568	10723	5/27/2015 12:00
82.26	82.26	82.202	82.24	32604	5/27/2015 12:01
82.25	82.26	82.2401	82.26	5697	5/27/2015 12:02
82.2561	82.27	82.24	82.25	8400	5/27/2015 12:03
82.25	82.26	82.25	82.25	20326	5/27/2015 12:04
82.25	82.26	82.25	82.25	3410	5/27/2015 12:05
82.26	82.27	82.25	82.26	3400	5/27/2015 12:06
82.25	82.26	82.25	82.26	2983	5/27/2015 12:07
82.23	82.24	82.23	82.24	2870	5/27/2015 12:08
82.26	82.26	82.24	82.24	2500	5/27/2015 12:09
82.27	82.27	82.2636	82.27	1302	5/27/2015 12:10
82.23	82.27	82.23	82.27	4240	5/27/2015 12:11
82.235	82.24	82.235	82.24	1900	5/27/2015 12:12
82.23	82.24	82.23	82.235	2300	5/27/2015 12:13
82.22	82.23	82.22	82.23	1800	5/27/2015 12:14
82.245	82.245	82.23	82.23	3641	5/27/2015 12:15
82.25	82.25	82.23	82.23	1400	5/27/2015 12:16
82.255	82.27	82.255	82.27	400	5/27/2015 12:17
82.27	82.27	82.25	82.255	1700	5/27/2015 12:18
82.25	82.26	82.25	82.26	1079	5/27/2015 12:19
82.258	82.26	82.258	82.26	790	5/27/2015 12:20
82.255	82.265	82.25	82.26	2326	5/27/2015 12:21
82.25	82.255	82.245	82.255	2500	5/27/2015 12:22
82.27	82.27	82.255	82.255	2099	5/27/2015 12:23
82.26	82.265	82.24	82.26	3900	5/27/2015 12:24
82.29	82.3	82.265	82.265	5779	5/27/2015 12:25
82.31	82.31	82.26	82.28	4494	5/27/2015 12:26
82.3	82.3198	82.3	82.3198	2772	5/27/2015 12:27
82.2901	82.2901	82.2901	82.2901	200	5/27/2015 12:28
82.285	82.295	82.2801	82.295	8118	5/27/2015 12:29
82.285	82.285	82.285	82.285	600	5/27/2015 12:30
82.285	82.3	82.28	82.29	8300	5/27/2015 12:31
82.27	82.275	82.2501	82.27	1953	5/27/2015 12:32
82.27	82.27	82.26	82.26	300	5/27/2015 12:33
82.27	82.28	82.26	82.26	1602	5/27/2015 12:34
82.3	82.3	82.3	82.3	1000	5/27/2015 12:35
82.28	82.32	82.28	82.32	1900	5/27/2015 12:36
82.29	82.3	82.28	82.2801	3000	5/27/2015 12:37
82.29	82.29	82.29	82.29	100	5/27/2015 12:38
82.25	82.28	82.25	82.272	4855	5/27/2015 12:39
82.22	82.25	82.22	82.25	4500	5/27/2015 12:40
82.205	82.21	82.2	82.21	2400	5/27/2015 12:41
82.205	82.205	82.205	82.205	300	5/27/2015 12:42
82.205	82.205	82.19	82.205	3300	5/27/2015 12:43
82.17	82.18	82.15	82.18	2600	5/27/2015 12:44
82.2	82.2	82.18	82.18	1800	5/27/2015 12:45
82.18	82.2	82.18	82.2	3029	5/27/2015 12:46
82.1689	82.1689	82.1689	82.1689	382	5/27/2015 12:47
82.1832	82.1832	82.17	82.18	1800	5/27/2015 12:48
82.1899	82.19	82.17	82.18	550	5/27/2015 12:49
82.14	82.17	82.14	82.17	7168	5/27/2015 12:50
82.16	82.16	82.11	82.13	2800	5/27/2015 12:51
82.13	82.16	82.11	82.16	5700	5/27/2015 12:53
82.07	82.12	82.07	82.12	2337	5/27/2015 12:54
82.03	82.08	82.03	82.08	10891	5/27/2015 12:55
82.07	82.08	82.06	82.06	700	5/27/2015 12:56
82.0925	82.0925	82.07	82.07	600	5/27/2015 12:57
82.06	82.1	82.06	82.1	3210	5/27/2015 12:58
82.03	82.08	82.03	82.08	1350	5/27/2015 12:59
82.05	82.05	82.03	82.04	3000	5/27/2015 13:00
82.06	82.06	82.0456	82.05	2831	5/27/2015 13:01
82.09	82.09	82.07	82.07	1211	5/27/2015 13:02
82.1	82.1	82.08	82.1	3121	5/27/2015 13:03
82.11	82.12	82.09	82.11	3026	5/27/2015 13:04
82.12	82.12	82.1	82.11	42450	5/27/2015 13:05
82.09	82.12	82.09	82.11	1000	5/27/2015 13:06
82.02	82.108	82.01	82.1058	9485	5/27/2015 13:07
82.01	82.03	82.01	82.025	2935	5/27/2015 13:08
81.97	82.01	81.96	82.01	9147	5/27/2015 13:09
81.94	81.98	81.94	81.97	5233	5/27/2015 13:10
81.9	81.95	81.88	81.95	18983	5/27/2015 13:11
81.95	81.96	81.9	81.9	4200	5/27/2015 13:12
81.9	81.93	81.889	81.93	11670	5/27/2015 13:13
81.9	81.91	81.9	81.9	1800	5/27/2015 13:14
81.82	81.89	81.72	81.89	30553	5/27/2015 13:15
81.83	81.85	81.82	81.84	6237	5/27/2015 13:16
81.72	81.83	81.72	81.83	4148	5/27/2015 13:17
81.73	81.8	81.69	81.72	21440	5/27/2015 13:18
81.77	81.77	81.73	81.73	3200	5/27/2015 13:19
81.72	81.78	81.71	81.76	4800	5/27/2015 13:20
81.73	81.75	81.73	81.74	4975	5/27/2015 13:21
81.74	81.76	81.72	81.73	5303	5/27/2015 13:22
81.75	81.75	81.74	81.74	5900	5/27/2015 13:23
81.74	81.75	81.735	81.75	1600	5/27/2015 13:24
81.73	81.74	81.69	81.73	5260	5/27/2015 13:25
81.75	81.75	81.7299	81.73	4624	5/27/2015 13:26
81.79	81.79	81.745	81.75	2900	5/27/2015 13:27
81.77	81.79	81.76	81.79	2300	5/27/2015 13:28
81.77	81.77	81.77	81.77	500	5/27/2015 13:29
81.74	81.78	81.72	81.7799	9063	5/27/2015 13:30
81.77	81.77	81.749	81.75	1494	5/27/2015 13:31
81.81	81.81	81.78	81.78	2589	5/27/2015 13:32
81.8	81.8	81.8	81.8	2146	5/27/2015 13:33
81.8	81.8	81.8	81.8	2200	5/27/2015 13:34
81.83	81.83	81.82	81.82	5821	5/27/2015 13:35
81.87	81.87	81.83	81.83	2695	5/27/2015 13:36
81.89	81.89	81.86	81.88	2200	5/27/2015 13:37
81.87	81.89	81.86	81.89	3200	5/27/2015 13:38
81.84	81.87	81.83	81.87	2500	5/27/2015 13:39
81.85	81.86	81.85	81.85	2092	5/27/2015 13:40
81.849	81.85	81.83	81.85	2605	5/27/2015 13:41
81.775	81.84	81.77	81.84	2500	5/27/2015 13:42
81.759	81.77	81.69	81.77	3651	5/27/2015 13:43
81.75	81.76	81.75	81.7552	1223	5/27/2015 13:44
81.74	81.76	81.72	81.76	5505	5/27/2015 13:45
81.75	81.75	81.74	81.75	1800	5/27/2015 13:46
81.75	81.755	81.74	81.75	1000	5/27/2015 13:47
81.7	81.74	81.66	81.74	6590	5/27/2015 13:48
81.67	81.71	81.67	81.7	4803	5/27/2015 13:49
81.67	81.69	81.64	81.671	7728	5/27/2015 13:50
81.74	81.76	81.65	81.67	11809	5/27/2015 13:51
81.67	81.75	81.64	81.73	6889	5/27/2015 13:52
81.71	81.71	81.6764	81.6764	800	5/27/2015 13:53
81.76	81.77	81.71	81.71	2749	5/27/2015 13:54
81.7368	81.77	81.7368	81.755	7208	5/27/2015 13:55
81.77	81.789	81.75	81.75	2862	5/27/2015 13:56
81.72	81.76	81.7	81.76	6984	5/27/2015 13:57
81.7	81.72	81.7	81.7	2000	5/27/2015 13:58
81.7	81.71	81.66	81.7	4962	5/27/2015 13:59
81.67	81.7	81.64	81.7	3400	5/27/2015 14:00
81.7	81.7	81.69	81.69	1085	5/27/2015 14:01
81.67	81.7	81.67	81.7	5547	5/27/2015 14:02
81.67	81.68	81.66	81.66	3032	5/27/2015 14:03
81.65	81.67	81.61	81.67	5814	5/27/2015 14:04
81.64	81.6599	81.63	81.631	2394	5/27/2015 14:05
81.63	81.71	81.6	81.65	26645	5/27/2015 14:06
81.61	81.65	81.61	81.65	5919	5/27/2015 14:07
81.64	81.65	81.59	81.62	5895	5/27/2015 14:08
81.65	81.66	81.64	81.66	2500	5/27/2015 14:09
81.61	81.66	81.58	81.65	7736	5/27/2015 14:10
81.58	81.64	81.58	81.61	8083	5/27/2015 14:11
81.52	81.59	81.48	81.59	24598	5/27/2015 14:12
81.58	81.6	81.54	81.54	4300	5/27/2015 14:13
81.575	81.6	81.57	81.59	2897	5/27/2015 14:14
81.57	81.59	81.55	81.59	2354	5/27/2015 14:15
81.6	81.6	81.58	81.58	1200	5/27/2015 14:16
81.65	81.65	81.62	81.62	1896	5/27/2015 14:17
81.6456	81.65	81.64	81.65	1914	5/27/2015 14:18
81.68	81.7	81.6425	81.65	2500	5/27/2015 14:19
81.52	81.7	81.5	81.69	16397	5/27/2015 14:20
81.5267	81.54	81.48	81.54	4891	5/27/2015 14:21
81.52	81.53	81.52	81.52	900	5/27/2015 14:22
81.505	81.525	81.4	81.525	12993	5/27/2015 14:23
81.5	81.52	81.5	81.52	2500	5/27/2015 14:24
81.47	81.52	81.46	81.5	4579	5/27/2015 14:25
81.5	81.51	81.47	81.47	4057	5/27/2015 14:26
81.49	81.52	81.49	81.51	2861	5/27/2015 14:27
81.525	81.53	81.49	81.495	3300	5/27/2015 14:28
81.53	81.54	81.52	81.53	4664	5/27/2015 14:29
81.48	81.54	81.48	81.53	9136	5/27/2015 14:30
81.535	81.54	81.5	81.51	4100	5/27/2015 14:31
81.56	81.57	81.54	81.56	4598	5/27/2015 14:32
81.63	81.63	81.56	81.56	2945	5/27/2015 14:33
81.6	81.625	81.6	81.625	2616	5/27/2015 14:34
81.65	81.65	81.6096	81.6096	1836	5/27/2015 14:35
81.65	81.65	81.64	81.64	3192	5/27/2015 14:36
81.66	81.66	81.64	81.65	2899	5/27/2015 14:37
81.6068	81.655	81.55	81.65	9952	5/27/2015 14:38
81.6082	81.61	81.6	81.6	1504	5/27/2015 14:39
81.595	81.6199	81.595	81.61	6688	5/27/2015 14:40
81.54	81.6	81.53	81.6	6482	5/27/2015 14:41
81.489	81.54	81.47	81.54	5213	5/27/2015 14:42
81.51	81.51	81.47	81.49	9667	5/27/2015 14:43
81.53	81.54	81.505	81.51	1000	5/27/2015 14:44
81.53	81.555	81.53	81.53	6805	5/27/2015 14:45
81.49	81.51	81.47	81.51	3563	5/27/2015 14:46
81.5	81.51	81.49	81.5	2932	5/27/2015 14:47
81.57	81.57	81.5	81.5	6281	5/27/2015 14:48
81.61	81.61	81.57	81.58	900	5/27/2015 14:49
81.6432	81.65	81.63	81.63	933	5/27/2015 14:50
81.62	81.64	81.615	81.64	3142	5/27/2015 14:51
81.65	81.65	81.63	81.63	2300	5/27/2015 14:52
81.6	81.65	81.6	81.65	5809	5/27/2015 14:53
81.64	81.64	81.6	81.61	7532	5/27/2015 14:54
81.66	81.66	81.64	81.64	4520	5/27/2015 14:55
81.69	81.7	81.66	81.66	4529	5/27/2015 14:56
81.71	81.71	81.68	81.685	2650	5/27/2015 14:57
81.72	81.73	81.71	81.72	2210	5/27/2015 14:58
81.73	81.73	81.71	81.73	3200	5/27/2015 14:59
81.74	81.745	81.73	81.735	3042	5/27/2015 15:00
81.699	81.74	81.68	81.735	8794	5/27/2015 15:01
81.73	81.74	81.695	81.695	3175	5/27/2015 15:02
81.73	81.735	81.73	81.73	1500	5/27/2015 15:03
81.71	81.735	81.68	81.73	5061	5/27/2015 15:04
81.69	81.72	81.68	81.718	8764	5/27/2015 15:05
81.72	81.72	81.69	81.7	3423	5/27/2015 15:06
81.735	81.74	81.729	81.729	3164	5/27/2015 15:07
81.74	81.74	81.735	81.74	3100	5/27/2015 15:08
81.74	81.75	81.73	81.75	12452	5/27/2015 15:09
81.74	81.74	81.73	81.74	4400	5/27/2015 15:10
81.7	81.74	81.66	81.7362	12275	5/27/2015 15:11
81.74	81.74	81.715	81.715	3939	5/27/2015 15:12
81.75	81.75	81.73	81.73	2830	5/27/2015 15:13
81.78	81.78	81.76	81.77	1900	5/27/2015 15:14
81.79	81.79	81.77	81.78	7538	5/27/2015 15:15
81.82	81.83	81.7899	81.79	5800	5/27/2015 15:16
81.85	81.85	81.82	81.83	2300	5/27/2015 15:17
81.915	81.92	81.85	81.85	5913	5/27/2015 15:18
81.91	81.915	81.9	81.91	4600	5/27/2015 15:19
81.85	81.92	81.83	81.92	12475	5/27/2015 15:20
81.85	81.86	81.85	81.85	1500	5/27/2015 15:21
81.825	81.845	81.82	81.845	4406	5/27/2015 15:22
81.81	81.825	81.8	81.82	3460	5/27/2015 15:23
81.82	81.825	81.81	81.82	2000	5/27/2015 15:24
81.825	81.83	81.79	81.82	9438	5/27/2015 15:25
81.77	81.825	81.77	81.8201	3830	5/27/2015 15:26
81.72	81.78	81.72	81.77	5630	5/27/2015 15:27
81.76	81.76	81.73	81.7499	4718	5/27/2015 15:28
81.79	81.79	81.76	81.77	6008	5/27/2015 15:29
81.76	81.79	81.75	81.785	16484	5/27/2015 15:30
81.78	81.78	81.76	81.76	5209	5/27/2015 15:31
81.8	81.8	81.78	81.78	3395	5/27/2015 15:32
81.8049	81.81	81.79	81.81	6702	5/27/2015 15:33
81.83	81.83	81.8	81.8	7300	5/27/2015 15:34
81.85	81.85	81.83	81.835	2898	5/27/2015 15:35
81.86	81.86	81.85	81.85	11972	5/27/2015 15:36
81.88	81.88	81.85	81.85	8490	5/27/2015 15:37
81.9368	81.94	81.89	81.89	6394	5/27/2015 15:38
82.01	82.01	81.94	81.94	12305	5/27/2015 15:39
82.02	82.03	82	82.01	8242	5/27/2015 15:40
82.055	82.06	82.02	82.02	5607	5/27/2015 15:41
82.06	82.07	82.05	82.055	4200	5/27/2015 15:42
82.01	82.06	82	82.05	11232	5/27/2015 15:43
81.98	82	81.97	82	14100	5/27/2015 15:44
81.95	81.98	81.93	81.98	14215	5/27/2015 15:45
81.99	81.99	81.96	81.96	9899	5/27/2015 15:46
81.98	81.99	81.97	81.99	5207	5/27/2015 15:47
81.985	81.99	81.97	81.97	5708	5/27/2015 15:48
81.96	81.99	81.96	81.98	20354	5/27/2015 15:49
81.925	81.97	81.92	81.97	15670	5/27/2015 15:50
82.01	82.01	81.925	81.93	10479	5/27/2015 15:51
82.04	82.04	82.01	82.03	14993	5/27/2015 15:52
82.015	82.04	82.01	82.04	17311	5/27/2015 15:53
81.97	82.02	81.97	82.01	17052	5/27/2015 15:54
81.97	81.98	81.96	81.97	13514	5/27/2015 15:55
81.995	82	81.96	81.97	12128	5/27/2015 15:56
81.99	82	81.99	81.99	12172	5/27/2015 15:57
81.95	82	81.94	82	28074	5/27/2015 15:58
81.97	81.97	81.94	81.945	23637	5/27/2015 15:59
81.93	81.99	81.93	81.97	40638	5/27/2015 16:00
82.01	82.01	81.588	81.74	23595	5/28/2015 9:31
82.01	82.01	82.01	82.01	2118	5/28/2015 9:32
82	82.01	81.92	82	3200	5/28/2015 9:33
81.86	82.01	81.86	82	3900	5/28/2015 9:34
81.92	82.01	81.79	81.82	15965	5/28/2015 9:35
81.85	81.94	81.8	81.89	8979	5/28/2015 9:36
81.99	82.01	81.89	81.89	4316	5/28/2015 9:37
81.95	81.96	81.93	81.96	4658	5/28/2015 9:38
81.94	81.94	81.94	81.94	200	5/28/2015 9:39
81.8	81.84	81.8	81.84	200	5/28/2015 9:40
81.71	81.82	81.71	81.82	3835	5/28/2015 9:41
81.62	81.68	81.56	81.68	45346	5/28/2015 9:42
81.5597	81.57	81.49	81.56	4731	5/28/2015 9:43
81.62	81.62	81.48	81.54	8577	5/28/2015 9:44
81.5901	81.63	81.57	81.63	717	5/28/2015 9:45
81.69	81.71	81.61	81.61	1865	5/28/2015 9:46
81.69	81.69	81.64	81.69	1400	5/28/2015 9:47
81.61	81.74	81.57	81.68	17212	5/28/2015 9:48
81.65	81.69	81.56	81.62	20165	5/28/2015 9:49
81.5399	81.64	81.47	81.64	25230	5/28/2015 9:50
81.38	81.58	81.33	81.51	19022	5/28/2015 9:51
81.48	81.55	81.38	81.38	5176	5/28/2015 9:52
81.5	81.51	81.48	81.48	2100	5/28/2015 9:53
81.56	81.59	81.47	81.47	1300	5/28/2015 9:54
81.55	81.55	81.49	81.54	3201	5/28/2015 9:55
81.33	81.57	81.33	81.57	11276	5/28/2015 9:56
81.28	81.34	81.28	81.33	3016	5/28/2015 9:57
81.37	81.38	81.24	81.27	5654	5/28/2015 9:58
81.34	81.37	81.34	81.36	700	5/28/2015 9:59
81.3401	81.3401	81.33	81.34	700	5/28/2015 10:00
81.32	81.39	81.28	81.37	3337	5/28/2015 10:01
81.3	81.31	81.28	81.29	1550	5/28/2015 10:02
81.32	81.32	81.31	81.31	2025	5/28/2015 10:03
81.36	81.36	81.339	81.339	700	5/28/2015 10:04
81.4	81.4	81.34	81.384	2500	5/28/2015 10:05
81.47	81.48	81.4	81.4	3202	5/28/2015 10:06
81.5072	81.54	81.48	81.48	1975	5/28/2015 10:07
81.49	81.51	81.48	81.48	2536	5/28/2015 10:08
81.56	81.56	81.51	81.51	1163	5/28/2015 10:09
81.55	81.56	81.53	81.5301	4946	5/28/2015 10:10
81.56	81.57	81.52	81.55	18570	5/28/2015 10:11
81.52	81.57	81.52	81.55	3039	5/28/2015 10:12
81.39	81.53	81.39	81.53	4202	5/28/2015 10:13
81.5199	81.5199	81.37	81.37	2318	5/28/2015 10:14
81.45	81.53	81.45	81.53	14463	5/28/2015 10:15
81.45	81.47	81.44	81.47	19145	5/28/2015 10:16
81.36	81.47	81.35	81.46	4286	5/28/2015 10:17
81.37	81.38	81.35	81.37	1200	5/28/2015 10:18
81.38	81.39	81.35	81.37	4650	5/28/2015 10:19
81.375	81.39	81.33	81.37	6476	5/28/2015 10:20
81.3301	81.38	81.3301	81.375	2650	5/28/2015 10:21
81.27	81.35	81.27	81.35	3305	5/28/2015 10:22
81.3	81.32	81.28	81.3	1158	5/28/2015 10:23
81.28	81.32	81.28	81.32	1750	5/28/2015 10:24
81.22	81.28	81.22	81.28	1450	5/28/2015 10:25
81.37	81.37	81.22	81.22	5128	5/28/2015 10:26
81.34	81.34	81.34	81.34	500	5/28/2015 10:27
81.2501	81.32	81.24	81.32	2745	5/28/2015 10:28
81.21	81.25	81.18	81.25	3259	5/28/2015 10:29
81.17	81.23	81.17	81.23	1850	5/28/2015 10:30
81.14	81.18	81.13	81.17	4072	5/28/2015 10:31
81.1986	81.2	81.15	81.16	3338	5/28/2015 10:32
81.18	81.19	81.17	81.19	1393	5/28/2015 10:33
81.16	81.18	81.16	81.17	4400	5/28/2015 10:34
81.16	81.17	81.15	81.155	1726	5/28/2015 10:35
81.04	81.15	81.03	81.15	6600	5/28/2015 10:36
81.03	81.03	81.02	81.03	500	5/28/2015 10:37
80.97	81.03	80.95	81.03	3800	5/28/2015 10:38
80.99	81	80.96	80.96	3301	5/28/2015 10:39
81.14	81.14	80.99	81	4795	5/28/2015 10:40
81.14	81.14	81.1	81.14	4252	5/28/2015 10:41
81.15	81.17	81.14	81.15	2300	5/28/2015 10:42
81.22	81.22	81.15	81.16	4600	5/28/2015 10:43
81.25	81.27	81.2299	81.2299	1400	5/28/2015 10:44
81.32	81.32	81.28	81.28	1200	5/28/2015 10:45
81.27	81.32	81.26	81.32	6052	5/28/2015 10:46
81.33	81.33	81.28	81.28	3800	5/28/2015 10:47
81.34	81.34	81.33	81.34	1002	5/28/2015 10:48
81.31	81.36	81.29	81.35	6953	5/28/2015 10:49
81.34	81.35	81.31	81.31	3845	5/28/2015 10:50
81.34	81.3699	81.34	81.35	5153	5/28/2015 10:51
81.33	81.35	81.32	81.342	1600	5/28/2015 10:52
81.29	81.33	81.29	81.33	2500	5/28/2015 10:53
81.28	81.28	81.28	81.28	200	5/28/2015 10:54
81.32	81.32	81.29	81.29	2286	5/28/2015 10:55
81.33	81.34	81.31	81.32	3418	5/28/2015 10:56
81.3118	81.36	81.31	81.33	5711	5/28/2015 10:57
81.3	81.32	81.3	81.315	3220	5/28/2015 10:58
81.29	81.31	81.29	81.31	700	5/28/2015 10:59
81.209	81.272	81.195	81.272	2960	5/28/2015 11:00
81.17	81.2332	81.17	81.23	6371	5/28/2015 11:01
81.21	81.21	81.17	81.17	400	5/28/2015 11:02
81.18	81.2	81.18	81.19	1626	5/28/2015 11:03
81.15	81.19	81.15	81.19	1881	5/28/2015 11:04
81.08	81.16	81.07	81.155	5837	5/28/2015 11:05
81.08	81.1	81.07	81.08	1815	5/28/2015 11:06
81.13	81.15	81.09	81.1	4362	5/28/2015 11:07
81.14	81.15	81.13	81.14	2600	5/28/2015 11:08
81.13	81.15	81.13	81.14	2700	5/28/2015 11:09
81.1512	81.16	81.14	81.14	1951	5/28/2015 11:10
81.11	81.14	81.1	81.14	3200	5/28/2015 11:11
81.14	81.16	81.11	81.11	3170	5/28/2015 11:12
81.12	81.14	81.12	81.122	2100	5/28/2015 11:13
81.17	81.18	81.13	81.13	6576	5/28/2015 11:14
81.17	81.17	81.15	81.15	3502	5/28/2015 11:15
81.23	81.23	81.17	81.18	5304	5/28/2015 11:16
81.22	81.24	81.21	81.23	3257	5/28/2015 11:17
81.21	81.21	81.21	81.21	200	5/28/2015 11:18
81.1639	81.2	81.16	81.2	4253	5/28/2015 11:19
81.18	81.18	81.17	81.17	500	5/28/2015 11:20
81.25	81.25	81.19	81.19	4393	5/28/2015 11:21
81.24	81.27	81.24	81.26	2714	5/28/2015 11:22
81.28	81.29	81.26	81.26	5084	5/28/2015 11:23
81.32	81.32	81.28	81.29	6001	5/28/2015 11:24
81.29	81.3	81.27	81.3	2100	5/28/2015 11:25
81.28	81.29	81.27	81.2799	1000	5/28/2015 11:26
81.31	81.31	81.26	81.27	5777	5/28/2015 11:27
81.33	81.34	81.27	81.32	11157	5/28/2015 11:28
81.3301	81.35	81.3301	81.34	2095	5/28/2015 11:29
81.35	81.36	81.34	81.35	1900	5/28/2015 11:30
81.35	81.35	81.34	81.35	1100	5/28/2015 11:31
81.35	81.35	81.32	81.34	3443	5/28/2015 11:32
81.33	81.35	81.31	81.35	3852	5/28/2015 11:33
81.27	81.31	81.27	81.31	2300	5/28/2015 11:34
81.27	81.28	81.27	81.27	1607	5/28/2015 11:35
81.27	81.27	81.26	81.27	2357	5/28/2015 11:36
81.23	81.27	81.23	81.27	1960	5/28/2015 11:37
81.18	81.21	81.18	81.21	3300	5/28/2015 11:38
81.22	81.23	81.18	81.18	2801	5/28/2015 11:39
81.23	81.25	81.21	81.25	1690	5/28/2015 11:40
81.22	81.23	81.2	81.21	1895	5/28/2015 11:41
81.26	81.27	81.23	81.23	2275	5/28/2015 11:42
81.21	81.24	81.21	81.24	2188	5/28/2015 11:43
81.21	81.21	81.21	81.21	400	5/28/2015 11:44
81.2232	81.2232	81.2232	81.2232	140	5/28/2015 11:45
81.24	81.24	81.22	81.23	1700	5/28/2015 11:46
81.22	81.23	81.22	81.23	1669	5/28/2015 11:47
81.19	81.24	81.15	81.23	6765	5/28/2015 11:48
81.16	81.18	81.13	81.18	3900	5/28/2015 11:49
81.13	81.16	81.13	81.16	2801	5/28/2015 11:50
81.12	81.13	81.08	81.12	3813	5/28/2015 11:51
81.13	81.13	81.0902	81.12	1624	5/28/2015 11:52
81.1546	81.1546	81.13	81.13	1305	5/28/2015 11:53
81.14	81.145	81.1333	81.145	422	5/28/2015 11:54
81.25	81.26	81.14	81.14	4083	5/28/2015 11:55
81.27	81.28	81.25	81.26	3760	5/28/2015 11:56
81.27	81.27	81.27	81.27	1608	5/28/2015 11:57
81.265	81.27	81.24	81.27	4021	5/28/2015 11:58
81.3	81.3	81.27	81.27	1500	5/28/2015 11:59
81.33	81.33	81.29	81.29	1556	5/28/2015 12:00
81.31	81.32	81.3	81.32	1110	5/28/2015 12:01
81.31	81.33	81.31	81.32	1910	5/28/2015 12:02
81.35	81.35	81.33	81.33	1223	5/28/2015 12:03
81.38	81.38	81.36	81.36	1600	5/28/2015 12:04
81.41	81.41	81.4	81.4	700	5/28/2015 12:05
81.42	81.42	81.4	81.4	1200	5/28/2015 12:06
81.42	81.4336	81.41	81.43	1991	5/28/2015 12:07
81.42	81.44	81.42	81.43	2050	5/28/2015 12:08
81.43	81.44	81.42	81.44	3203	5/28/2015 12:09
81.43	81.43	81.43	81.43	700	5/28/2015 12:11
81.45	81.45	81.43	81.44	1300	5/28/2015 12:12
81.46	81.46	81.45	81.45	600	5/28/2015 12:13
81.49	81.49	81.46	81.47	1100	5/28/2015 12:14
81.46	81.49	81.46	81.49	2900	5/28/2015 12:15
81.47	81.48	81.47	81.47	1706	5/28/2015 12:16
81.47	81.48	81.47	81.48	1101	5/28/2015 12:17
81.49	81.5	81.47	81.47	1991	5/28/2015 12:18
81.49	81.5	81.49	81.49	2498	5/28/2015 12:19
81.47	81.49	81.47	81.48	2370	5/28/2015 12:20
81.46	81.48	81.46	81.48	2783	5/28/2015 12:21
81.47	81.49	81.46	81.46	980	5/28/2015 12:22
81.55	81.56	81.49	81.49	3500	5/28/2015 12:23
81.57	81.57	81.51	81.56	4091	5/28/2015 12:24
81.56	81.58	81.54	81.57	3071	5/28/2015 12:25
81.57	81.57	81.57	81.57	800	5/28/2015 12:26
81.575	81.6	81.57	81.58	1801	5/28/2015 12:27
81.57	81.575	81.56	81.57	1200	5/28/2015 12:28
81.58	81.58	81.57	81.57	1801	5/28/2015 12:29
81.6	81.6	81.57	81.58	1401	5/28/2015 12:30
81.59	81.6	81.58	81.59	2100	5/28/2015 12:31
81.58	81.6	81.58	81.59	2801	5/28/2015 12:32
81.55	81.6	81.545	81.58	3107	5/28/2015 12:33
81.5	81.54	81.5	81.54	5115	5/28/2015 12:34
81.5	81.52	81.5	81.5	3809	5/28/2015 12:35
81.51	81.51	81.5	81.5	5400	5/28/2015 12:36
81.51	81.5135	81.5	81.5	1100	5/28/2015 12:37
81.532	81.54	81.5	81.51	2707	5/28/2015 12:38
81.5	81.5	81.5	81.5	200	5/28/2015 12:39
81.53	81.53	81.52	81.53	1203	5/28/2015 12:40
81.52	81.52	81.51	81.52	1000	5/28/2015 12:41
81.52	81.54	81.52	81.54	3922	5/28/2015 12:42
81.53	81.53	81.52	81.52	400	5/28/2015 12:43
81.54	81.54	81.53	81.54	2000	5/28/2015 12:44
81.54	81.56	81.54	81.55	3654	5/28/2015 12:45
81.5	81.53	81.5	81.53	2500	5/28/2015 12:46
81.5	81.5299	81.5	81.5	2747	5/28/2015 12:47
81.5	81.52	81.5	81.52	2100	5/28/2015 12:48
81.51	81.51	81.5	81.51	400	5/28/2015 12:49
81.5	81.51	81.5	81.5	2900	5/28/2015 12:50
81.52	81.52	81.5	81.51	2842	5/28/2015 12:51
81.51	81.52	81.51	81.52	200	5/28/2015 12:52
81.52	81.52	81.5138	81.5138	200	5/28/2015 12:53
81.51	81.52	81.51	81.52	600	5/28/2015 12:54
81.51	81.51	81.5	81.51	7823	5/28/2015 12:55
81.44	81.51	81.44	81.51	12090	5/28/2015 12:56
81.44	81.44	81.39	81.43	12656	5/28/2015 12:57
81.44	81.44	81.43	81.43	400	5/28/2015 12:58
81.42	81.42	81.41	81.42	700	5/28/2015 12:59
81.41	81.43	81.41	81.43	800	5/28/2015 13:00
81.38	81.41	81.38	81.41	1100	5/28/2015 13:01
81.32	81.38	81.32	81.38	5200	5/28/2015 13:02
81.34	81.34	81.33	81.34	600	5/28/2015 13:03
81.3299	81.34	81.325	81.33	2109	5/28/2015 13:04
81.335	81.34	81.325	81.33	2085	5/28/2015 13:05
81.34	81.35	81.31	81.33	5506	5/28/2015 13:06
81.34	81.35	81.34	81.34	1300	5/28/2015 13:07
81.34	81.34	81.33	81.34	1801	5/28/2015 13:08
81.33	81.34	81.33	81.34	1801	5/28/2015 13:09
81.33	81.33	81.32	81.33	300	5/28/2015 13:10
81.33	81.33	81.32	81.33	1700	5/28/2015 13:11
81.32	81.33	81.32	81.33	2353	5/28/2015 13:12
81.28	81.32	81.26	81.32	4918	5/28/2015 13:13
81.265	81.28	81.262	81.28	2659	5/28/2015 13:14
81.265	81.27	81.26	81.265	400	5/28/2015 13:15
81.2781	81.29	81.26	81.27	4073	5/28/2015 13:16
81.26	81.28	81.26	81.28	2068	5/28/2015 13:17
81.23	81.25	81.21	81.25	3061	5/28/2015 13:18
81.22	81.23	81.22	81.23	1371	5/28/2015 13:19
81.23	81.25	81.22	81.22	2100	5/28/2015 13:20
81.24	81.25	81.23	81.2462	2346	5/28/2015 13:21
81.2201	81.25	81.2201	81.25	2344	5/28/2015 13:22
81.21	81.23	81.21	81.2245	700	5/28/2015 13:23
81.22	81.22	81.22	81.22	200	5/28/2015 13:24
81.19	81.22	81.19	81.22	1800	5/28/2015 13:25
81.23	81.23	81.185	81.19	5216	5/28/2015 13:26
81.24	81.26	81.225	81.23	4014	5/28/2015 13:27
81.25	81.26	81.25	81.25	1700	5/28/2015 13:28
81.27	81.27	81.26	81.26	2001	5/28/2015 13:29
81.29	81.29	81.275	81.28	1501	5/28/2015 13:30
81.3	81.3	81.28	81.29	7500	5/28/2015 13:31
81.34	81.36	81.31	81.31	5962	5/28/2015 13:32
81.32	81.36	81.32	81.36	4600	5/28/2015 13:33
81.32	81.32	81.32	81.32	200	5/28/2015 13:34
81.31	81.33	81.31	81.32	1400	5/28/2015 13:35
81.34	81.34	81.32	81.33	1700	5/28/2015 13:36
81.32	81.34	81.31	81.34	3800	5/28/2015 13:37
81.34	81.34	81.33	81.33	1000	5/28/2015 13:38
81.3499	81.3499	81.3499	81.3499	600	5/28/2015 13:39
81.38	81.38	81.33	81.35	3200	5/28/2015 13:40
81.38	81.39	81.375	81.38	3100	5/28/2015 13:41
81.38	81.39	81.38	81.39	2284	5/28/2015 13:42
81.39	81.4	81.385	81.39	3602	5/28/2015 13:43
81.3968	81.3968	81.39	81.39	2174	5/28/2015 13:44
81.39	81.39	81.38	81.39	1700	5/28/2015 13:45
81.39	81.405	81.38	81.4	4802	5/28/2015 13:46
81.39	81.39	81.39	81.39	904	5/28/2015 13:47
81.4	81.4	81.38	81.39	1500	5/28/2015 13:48
81.39	81.4	81.3801	81.3801	1913	5/28/2015 13:49
81.4	81.4	81.3895	81.39	1116	5/28/2015 13:50
81.395	81.4	81.39	81.39	800	5/28/2015 13:51
81.4	81.4	81.395	81.4	300	5/28/2015 13:52
81.36	81.3999	81.36	81.39	4968	5/28/2015 13:53
81.385	81.385	81.36	81.36	3692	5/28/2015 13:54
81.38	81.4	81.38	81.39	2698	5/28/2015 13:55
81.39	81.39	81.39	81.39	200	5/28/2015 13:56
81.385	81.395	81.385	81.395	2000	5/28/2015 13:57
81.37	81.395	81.37	81.39	1300	5/28/2015 13:58
81.3825	81.3858	81.37	81.37	2200	5/28/2015 13:59
81.36	81.37	81.35	81.37	1842	5/28/2015 14:00
81.35	81.35	81.35	81.35	100	5/28/2015 14:01
81.34	81.36	81.34	81.36	2300	5/28/2015 14:02
81.31	81.34	81.31	81.33	2400	5/28/2015 14:03
81.36	81.36	81.31	81.32	14157	5/28/2015 14:04
81.35	81.39	81.35	81.36	5351	5/28/2015 14:05
81.33	81.35	81.33	81.34	1100	5/28/2015 14:06
81.36	81.36	81.33	81.34	1800	5/28/2015 14:07
81.3501	81.36	81.35	81.36	1700	5/28/2015 14:08
81.3432	81.35	81.33	81.35	517	5/28/2015 14:09
81.35	81.35	81.33	81.34	2622	5/28/2015 14:10
81.345	81.35	81.34	81.34	800	5/28/2015 14:11
81.37	81.37	81.35	81.35	1400	5/28/2015 14:12
81.36	81.37	81.36	81.37	385	5/28/2015 14:13
81.36	81.37	81.35	81.37	2777	5/28/2015 14:14
81.36	81.36	81.35	81.36	2147	5/28/2015 14:15
81.37	81.37	81.36	81.37	2689	5/28/2015 14:16
81.35	81.38	81.35	81.38	2959	5/28/2015 14:17
81.37	81.38	81.36	81.36	1800	5/28/2015 14:18
81.37	81.37	81.36	81.36	700	5/28/2015 14:19
81.36	81.37	81.36	81.37	1516	5/28/2015 14:20
81.37	81.37	81.36	81.36	600	5/28/2015 14:21
81.38	81.38	81.36	81.36	4201	5/28/2015 14:22
81.4	81.43	81.38	81.38	6309	5/28/2015 14:23
81.37	81.38	81.37	81.38	1167	5/28/2015 14:24
81.37	81.37	81.37	81.37	100	5/28/2015 14:25
81.4	81.41	81.37	81.3899	7746	5/28/2015 14:26
81.43	81.43	81.41	81.41	916	5/28/2015 14:27
81.42	81.44	81.41	81.44	3408	5/28/2015 14:28
81.42	81.422	81.42	81.422	200	5/28/2015 14:29
81.45	81.45	81.425	81.43	3025	5/28/2015 14:30
81.45	81.45	81.44	81.44	4404	5/28/2015 14:31
81.45	81.45	81.44	81.45	784	5/28/2015 14:32
81.45	81.45	81.45	81.45	100	5/28/2015 14:33
81.42	81.44	81.42	81.44	1908	5/28/2015 14:34
81.425	81.425	81.42	81.42	200	5/28/2015 14:35
81.43	81.43	81.42	81.42	2603	5/28/2015 14:36
81.45	81.45	81.42	81.43	4550	5/28/2015 14:37
81.46	81.46	81.45	81.45	2982	5/28/2015 14:38
81.45	81.46	81.44	81.455	2308	5/28/2015 14:39
81.48	81.48	81.45	81.45	44221	5/28/2015 14:40
81.48	81.485	81.47	81.48	3901	5/28/2015 14:41
81.49	81.49	81.48	81.49	2000	5/28/2015 14:42
81.47	81.495	81.47	81.49	6092	5/28/2015 14:43
81.49	81.49	81.4731	81.475	1704	5/28/2015 14:44
81.4944	81.5	81.49	81.49	1639	5/28/2015 14:45
81.5099	81.51	81.4968	81.5	2926	5/28/2015 14:46
81.5	81.51	81.5	81.51	1700	5/28/2015 14:47
81.5	81.51	81.5	81.51	1100	5/28/2015 14:48
81.51	81.51	81.5	81.51	1307	5/28/2015 14:49
81.509	81.51	81.5	81.505	1616	5/28/2015 14:50
81.5199	81.52	81.5	81.51	10668	5/28/2015 14:51
81.52	81.52	81.51	81.52	1500	5/28/2015 14:52
81.535	81.54	81.52	81.52	2679	5/28/2015 14:53
81.54	81.54	81.54	81.54	100	5/28/2015 14:54
81.535	81.54	81.53	81.53	1001	5/28/2015 14:55
81.54	81.545	81.54	81.54	4207	5/28/2015 14:56
81.545	81.55	81.54	81.5401	3641	5/28/2015 14:57
81.55	81.55	81.5432	81.55	1100	5/28/2015 14:58
81.55	81.555	81.55	81.55	4100	5/28/2015 14:59
81.5499	81.56	81.54	81.55	5664	5/28/2015 15:00
81.54	81.55	81.53	81.55	6137	5/28/2015 15:01
81.55	81.55	81.53	81.5424	2200	5/28/2015 15:02
81.545	81.55	81.54	81.55	3855	5/28/2015 15:03
81.555	81.56	81.54	81.55	1814	5/28/2015 15:04
81.56	81.56	81.55	81.55	200	5/28/2015 15:05
81.55	81.56	81.55	81.555	2382	5/28/2015 15:06
81.53	81.55	81.53	81.55	6678	5/28/2015 15:07
81.54	81.55	81.53	81.54	6409	5/28/2015 15:08
81.525	81.55	81.525	81.55	7603	5/28/2015 15:09
81.52	81.53	81.52	81.53	700	5/28/2015 15:10
81.53	81.53	81.52	81.52	600	5/28/2015 15:11
81.52	81.53	81.52	81.53	3935	5/28/2015 15:12
81.52	81.53	81.52	81.53	600	5/28/2015 15:13
81.529	81.53	81.52	81.52	400	5/28/2015 15:14
81.54	81.55	81.525	81.53	6662	5/28/2015 15:15
81.55	81.55	81.53	81.55	44728	5/28/2015 15:16
81.55	81.56	81.54	81.55	4657	5/28/2015 15:17
81.559	81.56	81.55	81.55	700	5/28/2015 15:18
81.565	81.57	81.555	81.56	3618	5/28/2015 15:19
81.57	81.579	81.56	81.57	5805	5/28/2015 15:20
81.565	81.57	81.565	81.57	5001	5/28/2015 15:21
81.56	81.57	81.56	81.56	500	5/28/2015 15:22
81.5668	81.57	81.56	81.56	4009	5/28/2015 15:23
81.48	81.56	81.48	81.56	11072	5/28/2015 15:24
81.49	81.51	81.48	81.48	2200	5/28/2015 15:25
81.49	81.5	81.49	81.49	7645	5/28/2015 15:26
81.46	81.49	81.46	81.49	2626	5/28/2015 15:27
81.45	81.45	81.44	81.45	4204	5/28/2015 15:28
81.41	81.46	81.41	81.45	3500	5/28/2015 15:29
81.4	81.415	81.39	81.415	15011	5/28/2015 15:30
81.42	81.42	81.4	81.4	4400	5/28/2015 15:31
81.41	81.42	81.41	81.415	2223	5/28/2015 15:32
81.41	81.42	81.41	81.41	500	5/28/2015 15:33
81.4	81.42	81.39	81.415	7191	5/28/2015 15:34
81.435	81.44	81.405	81.41	6303	5/28/2015 15:35
81.47	81.47	81.435	81.44	4815	5/28/2015 15:36
81.49	81.49	81.47	81.47	3050	5/28/2015 15:37
81.515	81.515	81.49	81.49	5813	5/28/2015 15:38
81.56	81.56	81.51	81.51	8931	5/28/2015 15:39
81.57	81.57	81.54	81.55	10112	5/28/2015 15:40
81.59	81.59	81.57	81.58	2400	5/28/2015 15:41
81.59	81.59	81.58	81.59	1000	5/28/2015 15:42
81.58	81.58	81.57	81.58	6547	5/28/2015 15:43
81.59	81.59	81.585	81.59	3864	5/28/2015 15:44
81.61	81.61	81.59	81.59	7828	5/28/2015 15:45
81.63	81.63	81.6	81.6099	5779	5/28/2015 15:46
81.65	81.65	81.63	81.63	4535	5/28/2015 15:47
81.66	81.66	81.64	81.65	5621	5/28/2015 15:48
81.6	81.66	81.6	81.66	10335	5/28/2015 15:49
81.61	81.61	81.6	81.6	7714	5/28/2015 15:50
81.61	81.62	81.61	81.62	8183	5/28/2015 15:51
81.64	81.65	81.61	81.61	12288	5/28/2015 15:52
81.68	81.69	81.65	81.65	6807	5/28/2015 15:53
81.68	81.7	81.67	81.69	13148	5/28/2015 15:54
81.7	81.7	81.67	81.68	12500	5/28/2015 15:55
81.695	81.7	81.69	81.7	12997	5/28/2015 15:56
81.76	81.76	81.7	81.7	13089	5/28/2015 15:57
81.79	81.8	81.74	81.75	45862	5/28/2015 15:58
81.8	81.81	81.78	81.79	24023	5/28/2015 15:59
81.79	81.815	81.79	81.795	54657	5/28/2015 16:00
81.53	81.53	81.53	81.53	200	5/29/2015 9:30
81.52	81.54	81.404	81.54	25227	5/29/2015 9:31
81.51	81.52	81.5	81.514	2546	5/29/2015 9:32
81.444	81.54	81.444	81.459	7609	5/29/2015 9:33
81.55	81.62	81.44	81.4625	3193	5/29/2015 9:34
81.56	81.57	81.55	81.56	2899	5/29/2015 9:35
81.54	81.59	81.52	81.55	3100	5/29/2015 9:36
81.4	81.5401	81.39	81.54	9219	5/29/2015 9:37
81.42	81.42	81.33	81.37	3727	5/29/2015 9:38
81.29	81.43	81.29	81.43	2046	5/29/2015 9:39
81.385	81.46	81.36	81.36	1700	5/29/2015 9:40
81.59	81.59	81.43	81.45	2900	5/29/2015 9:41
81.61	81.67	81.56	81.62	5202	5/29/2015 9:42
81.595	81.64	81.5	81.6	1700	5/29/2015 9:43
81.84	81.84	81.595	81.595	15475	5/29/2015 9:44
81.81	81.87	81.77	81.8	11498	5/29/2015 9:45
81.8	81.8444	81.77	81.81	4200	5/29/2015 9:46
81.79	81.81	81.74	81.81	12493	5/29/2015 9:47
81.86	81.94	81.79	81.82	3531	5/29/2015 9:48
81.97	81.97	81.87	81.88	1625	5/29/2015 9:49
81.84	81.93	81.84	81.93	900	5/29/2015 9:50
81.91	81.92	81.86	81.86	1100	5/29/2015 9:51
81.84	82	81.84	81.99	3400	5/29/2015 9:52
81.94	81.94	81.79	81.83	5273	5/29/2015 9:53
81.81	81.95	81.77	81.925	3600	5/29/2015 9:54
81.7901	81.86	81.7901	81.82	1635	5/29/2015 9:55
81.82	81.85	81.81	81.82	2210	5/29/2015 9:56
81.81	81.885	81.81	81.81	2700	5/29/2015 9:57
81.83	81.85	81.79	81.81	3500	5/29/2015 9:58
81.8325	81.9	81.82	81.86	3725	5/29/2015 9:59
81.8876	81.91	81.82	81.82	2470	5/29/2015 10:00
81.94	81.97	81.86	81.87	19442	5/29/2015 10:01
81.825	81.94	81.8	81.94	5463	5/29/2015 10:02
81.93	81.93	81.81	81.85	12528	5/29/2015 10:03
81.85	81.9	81.83	81.9	10100	5/29/2015 10:04
81.85	81.87	81.83	81.8404	6950	5/29/2015 10:05
81.84	81.9	81.8	81.87	22402	5/29/2015 10:06
81.84	81.84	81.74	81.84	3785	5/29/2015 10:07
81.8	81.84	81.78	81.79	4174	5/29/2015 10:08
81.75	81.8	81.75	81.8	1000	5/29/2015 10:09
81.69	81.775	81.67	81.7568	17993	5/29/2015 10:10
81.635	81.71	81.63	81.7	8027	5/29/2015 10:11
81.67	81.73	81.64	81.65	14136	5/29/2015 10:12
81.67	81.6797	81.665	81.67	675	5/29/2015 10:13
81.7	81.7	81.63	81.67	6877	5/29/2015 10:14
81.7	81.7	81.7	81.7	1200	5/29/2015 10:15
81.615	81.7	81.6	81.7	11958	5/29/2015 10:16
81.65	81.65	81.6	81.6	11516	5/29/2015 10:17
81.61	81.66	81.61	81.66	6500	5/29/2015 10:18
81.565	81.61	81.56	81.61	2801	5/29/2015 10:19
81.55	81.565	81.54	81.5601	11610	5/29/2015 10:20
81.63	81.63	81.54	81.54	3400	5/29/2015 10:21
81.6	81.6	81.6	81.6	600	5/29/2015 10:22
81.65	81.66	81.595	81.61	5908	5/29/2015 10:23
81.61	81.64	81.61	81.64	358	5/29/2015 10:24
81.6	81.62	81.59	81.62	1100	5/29/2015 10:25
81.62	81.6267	81.59	81.6	7999	5/29/2015 10:26
81.63	81.64	81.62	81.62	2260	5/29/2015 10:27
81.61	81.6225	81.59	81.62	6600	5/29/2015 10:28
81.65	81.66	81.6	81.6	24888	5/29/2015 10:29
81.65	81.66	81.64	81.65	9825	5/29/2015 10:30
81.67	81.67	81.62	81.65	6977	5/29/2015 10:31
81.69	81.69	81.65	81.66	4101	5/29/2015 10:32
81.72	81.72	81.6809	81.685	7660	5/29/2015 10:33
81.75	81.76	81.71	81.73	12279	5/29/2015 10:34
81.73	81.75	81.72	81.74	2100	5/29/2015 10:35
81.71	81.73	81.63	81.73	9614	5/29/2015 10:36
81.7	81.73	81.7	81.71	4200	5/29/2015 10:37
81.68	81.71	81.68	81.69	2000	5/29/2015 10:38
81.71	81.71	81.685	81.7	600	5/29/2015 10:39
81.72	81.72	81.695	81.695	2500	5/29/2015 10:40
81.69	81.72	81.69	81.72	1387	5/29/2015 10:41
81.71	81.71	81.65	81.68	8395	5/29/2015 10:42
81.74	81.75	81.7	81.715	13534	5/29/2015 10:43
81.56	81.72	81.56	81.72	39026	5/29/2015 10:44
81.52	81.58	81.52	81.58	2800	5/29/2015 10:45
81.52	81.57	81.508	81.54	6753	5/29/2015 10:46
81.64	81.64	81.52	81.52	18114	5/29/2015 10:47
81.65	81.66	81.63	81.64	2700	5/29/2015 10:48
81.63	81.65	81.63	81.635	4270	5/29/2015 10:49
81.56	81.625	81.56	81.625	6009	5/29/2015 10:50
81.55	81.55	81.51	81.54	10304	5/29/2015 10:51
81.55	81.56	81.52	81.538	3046	5/29/2015 10:52
81.55	81.55	81.53	81.53	600	5/29/2015 10:53
81.54	81.55	81.54	81.55	500	5/29/2015 10:54
81.49	81.52	81.49	81.52	1501	5/29/2015 10:55
81.48	81.48	81.45	81.48	4010	5/29/2015 10:56
81.445	81.48	81.4393	81.475	5801	5/29/2015 10:57
81.45	81.48	81.44	81.445	5774	5/29/2015 10:58
81.45	81.45	81.44	81.45	995	5/29/2015 10:59
81.48	81.48	81.44	81.44	3000	5/29/2015 11:00
81.59	81.59	81.46	81.475	9267	5/29/2015 11:01
81.6	81.6	81.575	81.59	23546	5/29/2015 11:02
81.55	81.6	81.54	81.6	1501	5/29/2015 11:03
81.56	81.56	81.54	81.55	4352	5/29/2015 11:04
81.555	81.56	81.54	81.54	2635	5/29/2015 11:05
81.52	81.56	81.52	81.555	11925	5/29/2015 11:06
81.54	81.54	81.51	81.54	2600	5/29/2015 11:08
81.49	81.54	81.47	81.535	8996	5/29/2015 11:09
81.53	81.53	81.48	81.485	9192	5/29/2015 11:10
81.5	81.52	81.49	81.52	1300	5/29/2015 11:11
81.52	81.52	81.49	81.49	3358	5/29/2015 11:12
81.5	81.53	81.5	81.51	2696	5/29/2015 11:13
81.44	81.495	81.44	81.495	1600	5/29/2015 11:14
81.44	81.45	81.43	81.435	7694	5/29/2015 11:15
81.4301	81.44	81.43	81.44	5066	5/29/2015 11:16
81.45	81.45	81.44	81.4499	3200	5/29/2015 11:17
81.4662	81.48	81.43	81.44	8028	5/29/2015 11:18
81.52	81.52	81.45	81.46	4998	5/29/2015 11:19
81.49	81.51	81.49	81.51	2000	5/29/2015 11:20
81.44	81.49	81.44	81.49	1906	5/29/2015 11:21
81.44	81.44	81.43	81.44	7153	5/29/2015 11:22
81.44	81.45	81.425	81.44	2400	5/29/2015 11:23
81.46	81.46	81.44	81.44	2000	5/29/2015 11:24
81.42	81.46	81.415	81.46	3103	5/29/2015 11:25
81.34	81.42	81.34	81.42	2052	5/29/2015 11:26
81.37	81.3786	81.32	81.32	2927	5/29/2015 11:27
81.295	81.34	81.29	81.34	2700	5/29/2015 11:28
81.28	81.32	81.28	81.3	2000	5/29/2015 11:29
81.21	81.2402	81.21	81.24	1800	5/29/2015 11:30
81.21	81.23	81.17	81.22	9541	5/29/2015 11:31
81.2	81.24	81.2	81.23	2140	5/29/2015 11:32
81.21	81.21	81.175	81.19	4300	5/29/2015 11:33
81.25	81.25	81.19	81.205	3339	5/29/2015 11:34
81.31	81.31	81.26	81.26	1700	5/29/2015 11:35
81.37	81.37	81.33	81.33	2700	5/29/2015 11:36
81.31	81.36	81.31	81.36	1902	5/29/2015 11:37
81.26	81.31	81.25	81.3	2400	5/29/2015 11:38
81.23	81.27	81.23	81.27	1500	5/29/2015 11:39
81.35	81.35	81.225	81.23	3643	5/29/2015 11:40
81.4	81.4	81.35	81.37	3500	5/29/2015 11:42
81.4	81.42	81.4	81.42	700	5/29/2015 11:43
81.46	81.46	81.395	81.4	11734	5/29/2015 11:44
81.47	81.49	81.46	81.46	9863	5/29/2015 11:45
81.5	81.55	81.48	81.48	3800	5/29/2015 11:46
81.515	81.53	81.5	81.5	1399	5/29/2015 11:47
81.51	81.53	81.5	81.515	3098	5/29/2015 11:48
81.53	81.53	81.51	81.51	1600	5/29/2015 11:49
81.55	81.56	81.525	81.525	1733	5/29/2015 11:50
81.57	81.57	81.53	81.53	898	5/29/2015 11:51
81.5	81.57	81.5	81.57	5140	5/29/2015 11:52
81.54	81.54	81.51	81.51	700	5/29/2015 11:53
81.53	81.54	81.53	81.535	1000	5/29/2015 11:54
81.515	81.53	81.51	81.53	3000	5/29/2015 11:55
81.5	81.52	81.485	81.51	3956	5/29/2015 11:56
81.47	81.495	81.47	81.495	1600	5/29/2015 11:57
81.48	81.48	81.455	81.46	3900	5/29/2015 11:58
81.47	81.5	81.47	81.49	1364	5/29/2015 11:59
81.48	81.48	81.47	81.47	1000	5/29/2015 12:00
81.55	81.56	81.49	81.49	3579	5/29/2015 12:01
81.67	81.68	81.57	81.57	5110	5/29/2015 12:02
81.65	81.69	81.65	81.69	4721	5/29/2015 12:03
81.62	81.66	81.62	81.66	3973	5/29/2015 12:05
81.685	81.685	81.63	81.63	3920	5/29/2015 12:06
81.7	81.71	81.69	81.69	11921	5/29/2015 12:07
81.68	81.7	81.68	81.69	3231	5/29/2015 12:08
81.7	81.71	81.685	81.685	2900	5/29/2015 12:09
81.72	81.72	81.71	81.71	2100	5/29/2015 12:10
81.74	81.74	81.73	81.73	1419	5/29/2015 12:11
81.76	81.76	81.76	81.76	900	5/29/2015 12:12
81.67	81.76	81.67	81.76	3952	5/29/2015 12:13
81.65	81.66	81.6401	81.66	900	5/29/2015 12:14
81.63	81.645	81.62	81.64	2600	5/29/2015 12:15
81.63	81.67	81.615	81.615	5972	5/29/2015 12:16
81.63	81.64	81.63	81.63	600	5/29/2015 12:17
81.59	81.61	81.59	81.6	2320	5/29/2015 12:18
81.6	81.6	81.6	81.6	1000	5/29/2015 12:19
81.62	81.63	81.61	81.61	1740	5/29/2015 12:20
81.57	81.62	81.54	81.62	13398	5/29/2015 12:21
81.6	81.6	81.57	81.57	12489	5/29/2015 12:22
81.59	81.6	81.5856	81.6	2275	5/29/2015 12:23
81.63	81.63	81.57	81.57	1293	5/29/2015 12:24
81.67	81.67	81.64	81.64	300	5/29/2015 12:25
81.73	81.73	81.64	81.65	3200	5/29/2015 12:26
81.74	81.74	81.73	81.73	200	5/29/2015 12:27
81.76	81.78	81.74	81.74	3238	5/29/2015 12:28
81.73	81.77	81.73	81.77	864	5/29/2015 12:29
81.74	81.74	81.7	81.72	4616	5/29/2015 12:30
81.8	81.8	81.7375	81.7375	3900	5/29/2015 12:31
81.79	81.8	81.782	81.8	1860	5/29/2015 12:32
81.7813	81.8	81.76	81.78	3642	5/29/2015 12:33
81.78	81.78	81.765	81.77	400	5/29/2015 12:34
81.7	81.75	81.7	81.75	2700	5/29/2015 12:35
81.72	81.72	81.69	81.7	3800	5/29/2015 12:36
81.67	81.7	81.67	81.7	500	5/29/2015 12:37
81.675	81.68	81.67	81.6775	2400	5/29/2015 12:38
81.68	81.68	81.67	81.6764	1700	5/29/2015 12:39
81.67	81.68	81.64	81.67	3156	5/29/2015 12:40
81.66	81.67	81.66	81.67	800	5/29/2015 12:41
81.66	81.68	81.66	81.68	400	5/29/2015 12:42
81.67	81.68	81.66	81.66	380	5/29/2015 12:43
81.62	81.66	81.615	81.66	3164	5/29/2015 12:44
81.6	81.63	81.6	81.62	2106	5/29/2015 12:45
81.61	81.61	81.58	81.58	2600	5/29/2015 12:46
81.58	81.6	81.58	81.6	1999	5/29/2015 12:47
81.595	81.6	81.58	81.59	2298	5/29/2015 12:48
81.6	81.61	81.59	81.61	1499	5/29/2015 12:49
81.59	81.6	81.58	81.599	1925	5/29/2015 12:50
81.63	81.63	81.59	81.6	1700	5/29/2015 12:51
81.64	81.64	81.63	81.63	2857	5/29/2015 12:52
81.66	81.67	81.65	81.66	1498	5/29/2015 12:53
81.59	81.65	81.58	81.65	2880	5/29/2015 12:54
81.57	81.57	81.55	81.57	1900	5/29/2015 12:55
81.58	81.58	81.561	81.561	2100	5/29/2015 12:56
81.61	81.61	81.58	81.58	1254	5/29/2015 12:57
81.58	81.63	81.58	81.601	2231	5/29/2015 12:58
81.54	81.57	81.53	81.57	2100	5/29/2015 12:59
81.52	81.52	81.52	81.52	300	5/29/2015 13:00
81.48	81.508	81.48	81.508	2020	5/29/2015 13:01
81.49	81.49	81.47	81.47	3037	5/29/2015 13:02
81.5	81.5	81.5	81.5	1200	5/29/2015 13:03
81.5375	81.5375	81.51	81.52	1900	5/29/2015 13:04
81.55	81.55	81.49	81.5	3500	5/29/2015 13:05
81.53	81.53	81.53	81.53	500	5/29/2015 13:06
81.43	81.51	81.43	81.51	3164	5/29/2015 13:07
81.47	81.47	81.41	81.41	4100	5/29/2015 13:08
81.42	81.47	81.42	81.47	1500	5/29/2015 13:09
81.47	81.47	81.41	81.41	2177	5/29/2015 13:10
81.85	81.85	81.455	81.47	33260	5/29/2015 13:11
81.97	81.97	81.8	81.84	12506	5/29/2015 13:12
82.02	82.03	81.95	81.95	11569	5/29/2015 13:13
82.04	82.06	82.01	82.0298	3987	5/29/2015 13:14
81.95	82.05	81.95	82.03	9085	5/29/2015 13:15
81.89	81.94	81.89	81.94	3100	5/29/2015 13:16
81.8803	81.92	81.8803	81.91	3200	5/29/2015 13:17
82.1	82.17	81.92	81.92	14508	5/29/2015 13:18
82.28	82.28	82.1	82.1	6448	5/29/2015 13:19
82.21	82.33	82.21	82.28	10700	5/29/2015 13:20
82.3	82.34	82.2	82.2	4657	5/29/2015 13:21
82.33	82.33	82.25	82.32	4894	5/29/2015 13:22
82.33	82.33	82.25	82.32	8750	5/29/2015 13:23
82.35	82.35	82.28	82.29	4198	5/29/2015 13:24
82.35	82.35	82.29	82.32	4396	5/29/2015 13:25
82.39	82.39	82.29	82.35	7934	5/29/2015 13:26
82.37	82.39	82.34	82.39	1699	5/29/2015 13:27
82.3156	82.36	82.31	82.36	3428	5/29/2015 13:28
82.23	82.3298	82.23	82.32	8728	5/29/2015 13:29
82.2401	82.27	82.23	82.23	3241	5/29/2015 13:30
82.33	82.33	82.26	82.26	4550	5/29/2015 13:31
82.285	82.33	82.28	82.33	4372	5/29/2015 13:32
82.17	82.27	82.17	82.27	7548	5/29/2015 13:33
82.15	82.2	82.12	82.19	4902	5/29/2015 13:34
82.1	82.14	82.05	82.11	7576	5/29/2015 13:35
82.19	82.19	82.11	82.11	3700	5/29/2015 13:36
82.18	82.21	82.16	82.19	2247	5/29/2015 13:37
82.2	82.2	82.16	82.16	3174	5/29/2015 13:38
82.13	82.2299	82.11	82.2	4008	5/29/2015 13:39
82.1	82.14	82.1	82.11	1900	5/29/2015 13:40
82.15	82.15	82.13	82.13	2419	5/29/2015 13:41
82.09	82.13	82.05	82.13	5800	5/29/2015 13:42
82.04	82.13	82.04	82.12	2198	5/29/2015 13:43
82.02	82.06	82.01	82.03	1500	5/29/2015 13:44
82.05	82.05	82.01	82.02	2429	5/29/2015 13:45
82.04	82.06	82.03	82.03	1300	5/29/2015 13:46
82.02	82.0201	82.02	82.0201	300	5/29/2015 13:47
81.98	82.03	81.98	82.03	6513	5/29/2015 13:48
82.01	82.03	81.98	81.98	5200	5/29/2015 13:49
82.025	82.03	82.01	82.02	1298	5/29/2015 13:50
81.99	82.015	81.96	82.015	4200	5/29/2015 13:51
82.02	82.02	82.02	82.02	100	5/29/2015 13:52
81.9996	82.02	81.9996	82.02	532	5/29/2015 13:53
82.03	82.045	82.005	82.02	4604	5/29/2015 13:54
82.07	82.12	82.03	82.03	5316	5/29/2015 13:55
82.01	82.085	81.995	82.085	20100	5/29/2015 13:56
82	82.0236	81.97	82.01	11155	5/29/2015 13:57
82.17	82.17	81.99	82	15256	5/29/2015 13:58
82.18	82.2	82.08	82.16	11041	5/29/2015 13:59
82.111	82.16	82.111	82.15	2712	5/29/2015 14:00
82.01	82.12	82.01	82.12	5044	5/29/2015 14:01
82.05	82.065	82.02	82.02	1796	5/29/2015 14:02
81.97	82.0556	81.96	82.0556	3503	5/29/2015 14:03
81.955	81.975	81.94	81.975	1009	5/29/2015 14:04
81.92	81.97	81.92	81.95	3060	5/29/2015 14:05
82	82	81.92	81.92	4485	5/29/2015 14:06
81.97	82.0014	81.97	82	3255	5/29/2015 14:07
81.985	81.985	81.935	81.96	3428	5/29/2015 14:08
81.96	81.99	81.95	81.98	3550	5/29/2015 14:09
81.94	81.97	81.93	81.96	4336	5/29/2015 14:10
81.88	81.93	81.84	81.93	7432	5/29/2015 14:11
81.8	81.87	81.79	81.86	2822	5/29/2015 14:12
81.79	81.8	81.76	81.8	4200	5/29/2015 14:13
81.75	81.79	81.74	81.7801	2153	5/29/2015 14:14
81.74	81.75	81.74	81.75	400	5/29/2015 14:15
81.7	81.73	81.7	81.73	1622	5/29/2015 14:16
81.72	81.73	81.68	81.68	4606	5/29/2015 14:17
81.74	81.74	81.71	81.73	2566	5/29/2015 14:18
81.74	81.755	81.73	81.73	4839	5/29/2015 14:19
81.715	81.75	81.71	81.74	3044	5/29/2015 14:20
81.65	81.71	81.65	81.71	4404	5/29/2015 14:21
81.6	81.645	81.6	81.645	1347	5/29/2015 14:22
81.5701	81.6	81.55	81.59	3510	5/29/2015 14:23
81.48	81.58	81.45	81.57	5457	5/29/2015 14:24
81.42	81.46	81.42	81.46	2974	5/29/2015 14:25
81.42	81.44	81.41	81.41	1723	5/29/2015 14:26
81.48	81.48	81.45	81.45	1392	5/29/2015 14:27
81.44	81.46	81.44	81.45	2700	5/29/2015 14:28
81.47	81.49	81.47	81.47	2910	5/29/2015 14:29
81.49	81.51	81.46	81.48	2921	5/29/2015 14:30
81.52	81.52	81.45	81.46	3382	5/29/2015 14:31
81.56	81.59	81.54	81.54	2301	5/29/2015 14:32
81.55	81.56	81.54	81.56	1637	5/29/2015 14:33
81.585	81.585	81.57	81.57	1100	5/29/2015 14:34
81.53	81.57	81.52	81.57	3200	5/29/2015 14:35
81.52	81.52	81.48	81.52	1600	5/29/2015 14:36
81.51	81.5303	81.51	81.52	1531	5/29/2015 14:37
81.47	81.5	81.47	81.5	1900	5/29/2015 14:38
81.43	81.465	81.43	81.465	1100	5/29/2015 14:39
81.46	81.46	81.38	81.41	5723	5/29/2015 14:40
81.4	81.45	81.39	81.45	7133	5/29/2015 14:41
81.41	81.43	81.39	81.41	2900	5/29/2015 14:42
81.42	81.47	81.37	81.37	4100	5/29/2015 14:43
81.4	81.42	81.39	81.41	5200	5/29/2015 14:44
81.3619	81.4	81.35	81.4	1700	5/29/2015 14:45
81.34	81.35	81.32	81.34	3041	5/29/2015 14:46
81.35	81.35	81.28	81.34	5400	5/29/2015 14:47
81.305	81.35	81.305	81.35	4066	5/29/2015 14:48
81.3404	81.3404	81.29	81.29	4658	5/29/2015 14:49
81.4	81.4	81.28	81.32	22400	5/29/2015 14:50
81.43	81.4899	81.385	81.39	33461	5/29/2015 14:51
81.5	81.52	81.43	81.44	18203	5/29/2015 14:52
81.47	81.57	81.47	81.51	15999	5/29/2015 14:53
81.53	81.57	81.4399	81.48	21429	5/29/2015 14:54
81.56	81.57	81.51	81.53	7523	5/29/2015 14:55
81.51	81.58	81.51	81.57	3248	5/29/2015 14:56
81.51	81.52	81.5	81.52	2300	5/29/2015 14:57
81.5601	81.5601	81.5	81.51	4824	5/29/2015 14:58
81.665	81.67	81.56	81.57	6450	5/29/2015 14:59
81.56	81.67	81.56	81.67	2757	5/29/2015 15:00
81.595	81.6	81.55	81.59	4398	5/29/2015 15:01
81.58	81.6	81.57	81.6	1584	5/29/2015 15:02
81.62	81.62	81.58	81.58	3275	5/29/2015 15:03
81.72	81.735	81.63	81.63	10001	5/29/2015 15:04
81.68	81.7	81.67	81.7	2701	5/29/2015 15:05
81.64	81.675	81.64	81.67	3701	5/29/2015 15:06
81.6	81.64	81.6	81.64	6453	5/29/2015 15:07
81.75	81.75	81.6	81.6	6890	5/29/2015 15:08
81.73	81.76	81.72	81.75	5850	5/29/2015 15:09
81.73	81.75	81.72	81.74	2667	5/29/2015 15:10
81.73	81.73	81.71	81.72	4701	5/29/2015 15:11
81.76	81.79	81.72	81.72	7338	5/29/2015 15:12
81.7	81.77	81.7	81.77	4301	5/29/2015 15:13
81.72	81.72	81.65	81.7	7940	5/29/2015 15:14
81.71	81.73	81.7	81.73	7885	5/29/2015 15:15
81.7	81.72	81.7	81.7	4468	5/29/2015 15:16
81.68	81.695	81.66	81.695	7083	5/29/2015 15:17
81.66	81.68	81.65	81.68	2901	5/29/2015 15:18
81.665	81.67	81.65	81.66	5030	5/29/2015 15:19
81.6	81.67	81.58	81.67	5707	5/29/2015 15:20
81.65	81.65	81.61	81.61	1400	5/29/2015 15:21
81.64	81.65	81.63	81.65	4016	5/29/2015 15:22
81.6201	81.64	81.62	81.64	1986	5/29/2015 15:23
81.63	81.63	81.6	81.62	4901	5/29/2015 15:24
81.67	81.68	81.59	81.61	4162	5/29/2015 15:25
81.65	81.67	81.64	81.67	4974	5/29/2015 15:26
81.72	81.72	81.64	81.64	5057	5/29/2015 15:27
81.73	81.74	81.7	81.72	4789	5/29/2015 15:28
81.75	81.75	81.725	81.73	4586	5/29/2015 15:29
81.81	81.81	81.76	81.76	2295	5/29/2015 15:30
81.77	81.83	81.77	81.81	11158	5/29/2015 15:31
81.76	81.78	81.735	81.77	7161	5/29/2015 15:32
81.72	81.74	81.68	81.74	7396	5/29/2015 15:33
81.68	81.76	81.68	81.73	4632	5/29/2015 15:34
81.74	81.755	81.65	81.65	9300	5/29/2015 15:35
81.71	81.74	81.7	81.74	8604	5/29/2015 15:36
81.69	81.72	81.685	81.72	5966	5/29/2015 15:37
81.72	81.725	81.695	81.695	7833	5/29/2015 15:38
81.77	81.78	81.7136	81.73	6281	5/29/2015 15:39
81.8	81.8	81.74	81.75	10972	5/29/2015 15:40
81.82	81.83	81.8	81.8	5634	5/29/2015 15:41
81.87	81.88	81.82	81.82	8049	5/29/2015 15:42
81.88	81.9	81.87	81.88	6150	5/29/2015 15:43
81.88	81.91	81.86	81.88	11022	5/29/2015 15:44
81.88	81.93	81.87	81.8701	11691	5/29/2015 15:45
81.9	81.92	81.87	81.89	16650	5/29/2015 15:46
81.975	81.99	81.89	81.9	18407	5/29/2015 15:47
81.88	81.99	81.88	81.985	13900	5/29/2015 15:48
81.88	81.89	81.83	81.88	14500	5/29/2015 15:49
81.84	81.92	81.84	81.87	10388	5/29/2015 15:50
81.85	81.86	81.83	81.85	10998	5/29/2015 15:51
81.83	81.85	81.825	81.85	13088	5/29/2015 15:52
81.875	81.88	81.84	81.84	16764	5/29/2015 15:53
81.84	81.88	81.84	81.88	17166	5/29/2015 15:54
81.89	81.89	81.83	81.84	23121	5/29/2015 15:55
81.89	81.94	81.88	81.89	32440	5/29/2015 15:56
81.9	81.91	81.86	81.9	16581	5/29/2015 15:57
81.91	81.94	81.89	81.91	27967	5/29/2015 15:58
81.9	81.93	81.89	81.9	20760	5/29/2015 15:59
81.83	81.92	81.81	81.9	69344	5/29/2015 16:00
82.51	82.53	82.35	82.39	58400	6/1/2015 9:31
82.5	82.57	82.46	82.49	28932	6/1/2015 9:32
82.58	82.6	82.465	82.465	43454	6/1/2015 9:33
82.47	82.6	82.47	82.56	10527	6/1/2015 9:34
82.21	82.49	82.21	82.46	14055	6/1/2015 9:35
82.17	82.25	82.1	82.21	18890	6/1/2015 9:36
82.19	82.19	82.11	82.165	10994	6/1/2015 9:37
82.32	82.37	82.23	82.23	10287	6/1/2015 9:38
82.37	82.42	82.295	82.33	27811	6/1/2015 9:39
82.27	82.43	82.27	82.41	31954	6/1/2015 9:40
82.29	82.35	82.17	82.22	17663	6/1/2015 9:41
82.279	82.39	82.24	82.2918	14531	6/1/2015 9:42
82.27	82.3	82.21	82.25	9943	6/1/2015 9:43
82.04	82.27	82.04	82.27	12724	6/1/2015 9:44
82.15	82.28	82.03	82.04	15989	6/1/2015 9:45
82.16	82.225	82.03	82.19	6157	6/1/2015 9:46
81.88	82.15	81.88	82.12	10750	6/1/2015 9:47
81.88	81.95	81.85	81.95	7500	6/1/2015 9:48
81.75	81.9288	81.75	81.9288	4746	6/1/2015 9:49
81.677	81.8	81.677	81.74	5626	6/1/2015 9:50
81.57	81.67	81.53	81.67	8597	6/1/2015 9:51
81.55	81.68	81.55	81.61	7600	6/1/2015 9:52
81.54	81.56	81.53	81.56	3979	6/1/2015 9:53
81.5	81.55	81.47	81.55	2943	6/1/2015 9:54
81.48	81.48	81.44	81.48	700	6/1/2015 9:55
81.48	81.56	81.46	81.46	10065	6/1/2015 9:56
81.57	81.6	81.5	81.51	2700	6/1/2015 9:57
81.6	81.64	81.55	81.58	3474	6/1/2015 9:58
81.67	81.67	81.63	81.63	300	6/1/2015 9:59
81.68	81.73	81.61	81.66	2704	6/1/2015 10:00
81.68	81.68	81.58	81.68	3814	6/1/2015 10:01
81.8	81.8	81.7	81.7	2152	6/1/2015 10:02
81.79	81.87	81.78	81.8	5140	6/1/2015 10:03
81.79	81.82	81.72	81.8	8900	6/1/2015 10:04
81.76	81.83	81.76	81.79	4023	6/1/2015 10:05
81.69	81.76	81.69	81.76	4900	6/1/2015 10:06
81.7	81.73	81.69	81.73	2217	6/1/2015 10:07
81.75	81.78	81.66	81.7	5800	6/1/2015 10:08
81.62	81.76	81.61	81.75	4300	6/1/2015 10:09
81.69	81.69	81.61	81.62	5442	6/1/2015 10:10
81.61	81.71	81.61	81.71	4900	6/1/2015 10:11
81.675	81.675	81.58	81.58	6773	6/1/2015 10:12
81.57	81.675	81.54	81.66	14165	6/1/2015 10:13
81.51	81.56	81.51	81.56	1600	6/1/2015 10:14
81.46	81.4901	81.46	81.4901	7512	6/1/2015 10:15
81.48	81.5	81.46	81.46	4312	6/1/2015 10:16
81.47	81.49	81.46	81.48	3900	6/1/2015 10:17
81.28	81.48	81.28	81.46	10020	6/1/2015 10:18
81.27	81.31	81.26	81.28	4200	6/1/2015 10:19
81.23	81.29	81.23	81.27	10144	6/1/2015 10:20
81.23	81.27	81.22	81.22	8207	6/1/2015 10:21
81.3	81.3	81.22	81.23	7823	6/1/2015 10:22
81.32	81.34	81.26	81.26	2873	6/1/2015 10:23
81.29	81.31	81.26	81.3	3060	6/1/2015 10:24
81.37	81.4	81.28	81.28	9700	6/1/2015 10:25
81.32	81.3799	81.32	81.36	4657	6/1/2015 10:26
81.39	81.4	81.321	81.321	3762	6/1/2015 10:27
81.4	81.42	81.31	81.4	5621	6/1/2015 10:28
81.485	81.51	81.4	81.4	2100	6/1/2015 10:29
81.45	81.51	81.45	81.485	4300	6/1/2015 10:30
81.37	81.45	81.32	81.43	28672	6/1/2015 10:31
81.35	81.44	81.33	81.37	6686	6/1/2015 10:32
81.47	81.54	81.35	81.35	7468	6/1/2015 10:33
81.46	81.48	81.37	81.48	18855	6/1/2015 10:34
81.5	81.59	81.4	81.51	27434	6/1/2015 10:35
81.475	81.59	81.46	81.54	7194	6/1/2015 10:36
81.38	81.5	81.37	81.46	16312	6/1/2015 10:37
81.58	81.64	81.37	81.385	41126	6/1/2015 10:38
81.71	81.77	81.61	81.62	14735	6/1/2015 10:39
81.74	81.81	81.7	81.75	7900	6/1/2015 10:40
81.69	81.739	81.68	81.739	2074	6/1/2015 10:41
81.74	81.77	81.72	81.73	1600	6/1/2015 10:42
81.74	81.76	81.735	81.76	1800	6/1/2015 10:43
81.58	81.78	81.58	81.745	9758	6/1/2015 10:44
81.7	81.7	81.59	81.595	12504	6/1/2015 10:45
81.66	81.79	81.66	81.68	9500	6/1/2015 10:46
81.75	81.82	81.67	81.67	18991	6/1/2015 10:47
81.71	81.81	81.66	81.71	30406	6/1/2015 10:48
81.69	81.82	81.69	81.72	24559	6/1/2015 10:49
81.75	81.78	81.69	81.69	1511	6/1/2015 10:50
81.81	81.81	81.78	81.8	1903	6/1/2015 10:51
81.84	81.89	81.78	81.81	33836	6/1/2015 10:52
81.77	81.85	81.77	81.85	25236	6/1/2015 10:53
81.75	81.77	81.72	81.77	23315	6/1/2015 10:54
81.72	81.77	81.67	81.76	20783	6/1/2015 10:55
81.66	81.71	81.65	81.7	9100	6/1/2015 10:56
81.67	81.67	81.59	81.65	4705	6/1/2015 10:57
81.6	81.67	81.6	81.65	6807	6/1/2015 10:58
81.76	81.79	81.63	81.63	12400	6/1/2015 10:59
81.68	81.78	81.66	81.75	17468	6/1/2015 11:00
81.725	81.8	81.665	81.7	18873	6/1/2015 11:01
81.73	81.74	81.73	81.74	600	6/1/2015 11:02
81.75	81.79	81.73	81.75	4413	6/1/2015 11:03
81.86	81.86	81.675	81.76	16360	6/1/2015 11:04
81.9099	81.93	81.86	81.87	5489	6/1/2015 11:05
81.97	81.97	81.895	81.91	6239	6/1/2015 11:06
81.97	82.01	81.97	81.99	4675	6/1/2015 11:07
81.93	81.98	81.93	81.97	2300	6/1/2015 11:08
81.91	81.92	81.89	81.89	1494	6/1/2015 11:09
81.85	81.91	81.81	81.91	8590	6/1/2015 11:10
81.895	81.9	81.84	81.84	5800	6/1/2015 11:11
81.86	81.89	81.86	81.89	3153	6/1/2015 11:12
81.86	81.86	81.8316	81.86	4215	6/1/2015 11:13
81.82	81.87	81.81	81.85	10030	6/1/2015 11:14
81.81	81.83	81.8	81.81	1300	6/1/2015 11:15
81.86	81.91	81.83	81.83	11721	6/1/2015 11:16
81.85	81.92	81.85	81.87	18132	6/1/2015 11:17
81.87	81.89	81.81	81.86	11241	6/1/2015 11:18
81.855	81.9	81.84	81.88	9354	6/1/2015 11:19
81.885	81.8873	81.87	81.87	400	6/1/2015 11:20
81.9	81.93	81.85	81.9	15600	6/1/2015 11:21
81.86	81.91	81.84	81.89	14602	6/1/2015 11:22
81.87	81.885	81.86	81.885	3920	6/1/2015 11:23
81.85	81.88	81.84	81.88	3736	6/1/2015 11:24
81.79	81.84	81.78	81.84	11000	6/1/2015 11:25
81.802	81.83	81.79	81.79	7321	6/1/2015 11:26
81.81	81.81	81.8	81.81	2900	6/1/2015 11:27
81.84	81.87	81.8	81.815	6738	6/1/2015 11:28
81.85	81.85	81.815	81.82	3250	6/1/2015 11:29
81.75	81.85	81.75	81.85	4600	6/1/2015 11:30
81.81	81.85	81.76	81.76	3500	6/1/2015 11:31
81.815	81.815	81.8028	81.8028	350	6/1/2015 11:32
81.805	81.82	81.79	81.81	2600	6/1/2015 11:33
81.815	81.82	81.8	81.82	4400	6/1/2015 11:34
81.75	81.81	81.75	81.81	9500	6/1/2015 11:35
81.75	81.78	81.74	81.75	13307	6/1/2015 11:36
81.76	81.78	81.75	81.78	10000	6/1/2015 11:37
81.8	81.82	81.76	81.76	18930	6/1/2015 11:38
81.83	81.88	81.8	81.8	18909	6/1/2015 11:39
81.8163	81.825	81.81	81.82	6300	6/1/2015 11:40
81.79	81.81	81.79	81.81	300	6/1/2015 11:41
81.81	81.81	81.78	81.81	2613	6/1/2015 11:42
81.83	81.85	81.82	81.82	3667	6/1/2015 11:43
81.83	81.83	81.81	81.83	5444	6/1/2015 11:44
81.81	81.845	81.81	81.82	4722	6/1/2015 11:45
81.845	81.85	81.8	81.81	6800	6/1/2015 11:46
81.83	81.84	81.83	81.84	2000	6/1/2015 11:47
81.82	81.84	81.81	81.83	7363	6/1/2015 11:48
81.84	81.84	81.8	81.815	6363	6/1/2015 11:49
81.925	81.93	81.84	81.84	9471	6/1/2015 11:50
81.92	81.93	81.91	81.925	2993	6/1/2015 11:51
81.94	81.94	81.93	81.93	600	6/1/2015 11:52
81.99	81.99	81.95	81.95	4100	6/1/2015 11:53
82	82.01	81.98	82	2200	6/1/2015 11:54
82	82.01	81.99	82	2835	6/1/2015 11:55
81.98	82	81.96	82	2100	6/1/2015 11:56
81.99	82.01	81.975	81.975	1200	6/1/2015 11:57
81.98	82.025	81.98	82.01	3575	6/1/2015 11:58
81.96	81.97	81.9378	81.97	4229	6/1/2015 11:59
81.96	81.96	81.96	81.96	200	6/1/2015 12:00
81.98	81.99	81.96	81.96	1923	6/1/2015 12:01
81.97	82	81.95	82	1900	6/1/2015 12:02
81.9925	82.01	81.97	81.98	8025	6/1/2015 12:03
82.01	82.01	81.98	81.99	2525	6/1/2015 12:04
82	82.025	81.99	82.015	4355	6/1/2015 12:05
82.03	82.03	82	82.01	1896	6/1/2015 12:06
81.985	82.03	81.9	82.03	14537	6/1/2015 12:07
82	82	81.96	81.96	4400	6/1/2015 12:08
82	82	81.99	82	1700	6/1/2015 12:09
82	82.01	82	82	1160	6/1/2015 12:10
81.96	82	81.96	82	3050	6/1/2015 12:11
81.99	81.99	81.9604	81.9604	250	6/1/2015 12:12
81.98	82.02	81.97	82	2140	6/1/2015 12:13
82	82.01	81.99	81.99	2811	6/1/2015 12:14
82.0002	82.02	82	82	2500	6/1/2015 12:15
82.03	82.03	82	82	3700	6/1/2015 12:16
82.01	82.0328	82	82.02	5500	6/1/2015 12:17
82.08	82.08	82.02	82.02	1800	6/1/2015 12:18
82.17	82.18	82.05	82.05	2722	6/1/2015 12:19
82.27	82.27	82.17	82.18	3300	6/1/2015 12:20
82.2455	82.28	82.2	82.26	2700	6/1/2015 12:21
82.28	82.3	82.21	82.23	5472	6/1/2015 12:22
82.27	82.35	82.27	82.28	7514	6/1/2015 12:23
82.33	82.33	82.27	82.295	5853	6/1/2015 12:24
82.28	82.32	82.27	82.32	3932	6/1/2015 12:25
82.21	82.305	82.21	82.305	7767	6/1/2015 12:26
82.22	82.23	82.22	82.22	1500	6/1/2015 12:27
82.23	82.24	82.21	82.23	1803	6/1/2015 12:28
82.23	82.24	82.21	82.21	800	6/1/2015 12:29
82.215	82.23	82.2	82.23	4900	6/1/2015 12:30
82.24	82.26	82.22	82.23	3600	6/1/2015 12:31
82.275	82.28	82.26	82.26	1400	6/1/2015 12:32
82.25	82.27	82.25	82.27	1794	6/1/2015 12:33
82.22	82.265	82.22	82.265	2500	6/1/2015 12:34
82.22	82.23	82.22	82.23	800	6/1/2015 12:35
82.22	82.23	82.21	82.23	1100	6/1/2015 12:36
82.23	82.24	82.2	82.21	2106	6/1/2015 12:37
82.21	82.235	82.2	82.235	1800	6/1/2015 12:38
82.25	82.25	82.22	82.23	600	6/1/2015 12:39
82.22	82.2401	82.21	82.2401	11988	6/1/2015 12:40
82.21	82.235	82.21	82.23	5700	6/1/2015 12:41
82.22	82.22	82.205	82.22	2172	6/1/2015 12:42
82.19	82.23	82.18	82.22	6730	6/1/2015 12:43
82.1811	82.19	82.18	82.18	1227	6/1/2015 12:44
82.23	82.23	82.19	82.19	1100	6/1/2015 12:45
82.2	82.24	82.2	82.24	1800	6/1/2015 12:46
82.21	82.21	82.1932	82.1932	400	6/1/2015 12:47
82.23	82.23	82.21	82.21	1500	6/1/2015 12:48
82.23	82.23	82.215	82.23	1703	6/1/2015 12:49
82.23	82.23	82.2	82.22	600	6/1/2015 12:50
82.18	82.24	82.18	82.24	1800	6/1/2015 12:51
82.19	82.2	82.18	82.18	2488	6/1/2015 12:52
82.23	82.23	82.2	82.2	2200	6/1/2015 12:53
82.22	82.2496	82.21	82.2449	2880	6/1/2015 12:54
82.23	82.26	82.2	82.21	5700	6/1/2015 12:55
82.23	82.23	82.21	82.23	1800	6/1/2015 12:56
82.26	82.26	82.24	82.24	7950	6/1/2015 12:57
82.3401	82.36	82.26	82.26	5550	6/1/2015 12:58
82.37	82.37	82.34	82.37	1791	6/1/2015 12:59
82.39	82.41	82.33	82.36	3825	6/1/2015 13:00
82.435	82.45	82.41	82.45	2825	6/1/2015 13:01
82.4	82.435	82.4	82.435	1500	6/1/2015 13:02
82.38	82.39	82.38	82.39	600	6/1/2015 13:03
82.33	82.4099	82.31	82.4099	8792	6/1/2015 13:04
82.35	82.36	82.3	82.3	3304	6/1/2015 13:05
82.35	82.35	82.34	82.34	300	6/1/2015 13:06
82.28	82.34	82.28	82.34	3011	6/1/2015 13:07
82.3	82.3	82.28	82.28	700	6/1/2015 13:08
82.31	82.31	82.31	82.31	170	6/1/2015 13:09
82.28	82.31	82.28	82.31	2350	6/1/2015 13:10
82.23	82.28	82.22	82.28	3300	6/1/2015 13:11
82.23	82.24	82.22	82.23	2800	6/1/2015 13:12
82.26	82.26	82.21	82.24	3125	6/1/2015 13:13
82.3	82.32	82.28	82.29	3300	6/1/2015 13:15
82.23	82.29	82.2	82.29	3900	6/1/2015 13:16
82.25	82.25	82.23	82.2438	2040	6/1/2015 13:17
82.27	82.27	82.24	82.26	1276	6/1/2015 13:18
82.21	82.25	82.21	82.25	1666	6/1/2015 13:19
82.19	82.21	82.16	82.21	2375	6/1/2015 13:20
82.21	82.21	82.19	82.19	1188	6/1/2015 13:21
82.21	82.22	82.2	82.2	1400	6/1/2015 13:22
82.16	82.2	82.16	82.19	1379	6/1/2015 13:23
82.13	82.1425	82.08	82.14	4400	6/1/2015 13:24
82.14	82.14	82.11	82.11	900	6/1/2015 13:25
82.15	82.17	82.15	82.15	2208	6/1/2015 13:26
82.13	82.15	82.13	82.15	900	6/1/2015 13:27
82.11	82.13	82.11	82.13	600	6/1/2015 13:28
82.14	82.14	82.12	82.12	600	6/1/2015 13:29
82.13	82.13	82.1	82.12	600	6/1/2015 13:30
82.205	82.205	82.15	82.15	1720	6/1/2015 13:31
82.21	82.21	82.2	82.2074	1997	6/1/2015 13:32
82.22	82.22	82.2	82.21	1100	6/1/2015 13:33
82.24	82.25	82.24	82.24	1400	6/1/2015 13:34
82.18	82.2401	82.18	82.24	2069	6/1/2015 13:35
82.12	82.17	82.12	82.17	1200	6/1/2015 13:36
82.16	82.18	82.13	82.13	2486	6/1/2015 13:37
82.15	82.1763	82.15	82.165	2240	6/1/2015 13:38
82.18	82.18	82.14	82.14	1500	6/1/2015 13:39
82.2	82.2	82.18	82.18	700	6/1/2015 13:40
82.15	82.21	82.14	82.21	3100	6/1/2015 13:41
82.15	82.16	82.15	82.15	456	6/1/2015 13:42
82.18	82.18	82.17	82.17	1800	6/1/2015 13:43
82.2	82.2099	82.18	82.19	13773	6/1/2015 13:44
82.22	82.22	82.185	82.195	30100	6/1/2015 13:45
82.24	82.26	82.23	82.24	16074	6/1/2015 13:46
82.23	82.25	82.16	82.25	12957	6/1/2015 13:47
82.28	82.28	82.23	82.23	2699	6/1/2015 13:48
82.28	82.285	82.28	82.285	600	6/1/2015 13:49
82.29	82.29	82.28	82.28	2102	6/1/2015 13:50
82.31	82.34	82.3	82.3	3882	6/1/2015 13:51
82.29	82.29	82.28	82.28	900	6/1/2015 13:52
82.3149	82.32	82.3	82.3	2620	6/1/2015 13:53
82.31	82.32	82.3	82.32	3100	6/1/2015 13:54
82.31	82.36	82.31	82.32	8561	6/1/2015 13:55
82.3	82.3	82.3	82.3	1700	6/1/2015 13:56
82.3	82.3	82.28	82.3	3800	6/1/2015 13:57
82.3	82.3098	82.3	82.3	1850	6/1/2015 13:58
82.25	82.29	82.24	82.29	5373	6/1/2015 13:59
82.33	82.35	82.26	82.26	25339	6/1/2015 14:00
82.32	82.33	82.295	82.315	7000	6/1/2015 14:01
82.27	82.34	82.27	82.32	70511	6/1/2015 14:02
82.31	82.33	82.27	82.28	10500	6/1/2015 14:03
82.3	82.3296	82.29	82.29	1300	6/1/2015 14:04
82.27	82.28	82.27	82.28	2048	6/1/2015 14:05
82.26	82.279	82.26	82.27	1900	6/1/2015 14:06
82.27	82.27	82.26	82.26	900	6/1/2015 14:07
82.3	82.3	82.26	82.26	3030	6/1/2015 14:08
82.3	82.3	82.3	82.3	800	6/1/2015 14:09
82.29	82.31	82.29	82.31	611	6/1/2015 14:10
82.27	82.29	82.27	82.29	4174	6/1/2015 14:11
82.34	82.35	82.28	82.28	6986	6/1/2015 14:12
82.35	82.35	82.33	82.33	2500	6/1/2015 14:13
82.33	82.34	82.33	82.34	1600	6/1/2015 14:14
82.31	82.33	82.3	82.33	1600	6/1/2015 14:15
82.36	82.36	82.32	82.32	2740	6/1/2015 14:16
82.42	82.42	82.36	82.36	1800	6/1/2015 14:17
82.44	82.44	82.42	82.42	4300	6/1/2015 14:18
82.492	82.51	82.44	82.44	16694	6/1/2015 14:19
82.4501	82.51	82.4501	82.51	5700	6/1/2015 14:20
82.45	82.46	82.44	82.45	2700	6/1/2015 14:21
82.46	82.46	82.44	82.44	856	6/1/2015 14:22
82.517	82.52	82.45	82.45	6100	6/1/2015 14:23
82.57	82.62	82.51	82.51	8789	6/1/2015 14:24
82.54	82.58	82.54	82.58	1900	6/1/2015 14:25
82.5	82.515	82.49	82.515	2465	6/1/2015 14:26
82.5	82.51	82.5	82.51	1235	6/1/2015 14:27
82.47	82.5	82.47	82.5	1700	6/1/2015 14:28
82.51	82.52	82.49	82.49	900	6/1/2015 14:29
82.51	82.5596	82.51	82.53	3008	6/1/2015 14:30
82.51	82.51	82.49	82.505	2429	6/1/2015 14:31
82.49	82.51	82.49	82.49	908	6/1/2015 14:32
82.49	82.5375	82.49	82.49	4400	6/1/2015 14:33
82.53	82.53	82.5	82.5	1694	6/1/2015 14:34
82.5653	82.57	82.54	82.54	2378	6/1/2015 14:35
82.55	82.57	82.545	82.57	3484	6/1/2015 14:36
82.51	82.55	82.47	82.545	22354	6/1/2015 14:37
82.46	82.5	82.46	82.5	2300	6/1/2015 14:38
82.44	82.47	82.41	82.45	4900	6/1/2015 14:39
82.41	82.45	82.41	82.44	2100	6/1/2015 14:40
82.37	82.4	82.36	82.4	4114	6/1/2015 14:41
82.41	82.41	82.39	82.39	1400	6/1/2015 14:42
82.38	82.4	82.38	82.4	1800	6/1/2015 14:43
82.44	82.44	82.4	82.4	1300	6/1/2015 14:44
82.53	82.53	82.44	82.44	1881	6/1/2015 14:45
82.56	82.58	82.53	82.53	5323	6/1/2015 14:46
82.54	82.56	82.54	82.559	1500	6/1/2015 14:47
82.55	82.55	82.52	82.53	2810	6/1/2015 14:48
82.65	82.65	82.56	82.57	4612	6/1/2015 14:49
82.58	82.64	82.58	82.62	5253	6/1/2015 14:50
82.57	82.57	82.54	82.56	3500	6/1/2015 14:51
82.585	82.6	82.56	82.57	2450	6/1/2015 14:52
82.56	82.58	82.55	82.57	3201	6/1/2015 14:53
82.63	82.63	82.58	82.58	10962	6/1/2015 14:54
82.61	82.645	82.61	82.615	8700	6/1/2015 14:55
82.52	82.61	82.52	82.61	9442	6/1/2015 14:56
82.49	82.52	82.49	82.51	8200	6/1/2015 14:57
82.54	82.54	82.5	82.5	1100	6/1/2015 14:58
82.53	82.56	82.5	82.54	6310	6/1/2015 14:59
82.49	82.54	82.49	82.54	10500	6/1/2015 15:00
82.5499	82.5499	82.505	82.51	2301	6/1/2015 15:01
82.55	82.55	82.52	82.54	4558	6/1/2015 15:02
82.54	82.57	82.54	82.555	8748	6/1/2015 15:03
82.54	82.54	82.52	82.54	2970	6/1/2015 15:04
82.53	82.56	82.53	82.5419	11598	6/1/2015 15:05
82.5562	82.56	82.51	82.525	7553	6/1/2015 15:06
82.56	82.56	82.55	82.55	2000	6/1/2015 15:07
82.66	82.66	82.56	82.56	15348	6/1/2015 15:08
82.67	82.68	82.65	82.66	5675	6/1/2015 15:09
82.65	82.66	82.65	82.66	6000	6/1/2015 15:10
82.62	82.64	82.61	82.64	7303	6/1/2015 15:11
82.63	82.635	82.61	82.62	5623	6/1/2015 15:12
82.59	82.64	82.59	82.63	12259	6/1/2015 15:13
82.62	82.62	82.6	82.6	5370	6/1/2015 15:14
82.65	82.65	82.62	82.63	4070	6/1/2015 15:15
82.61	82.66	82.6	82.655	17293	6/1/2015 15:16
82.65	82.65	82.61	82.62	4469	6/1/2015 15:17
82.63	82.63	82.61	82.63	3900	6/1/2015 15:18
82.65	82.66	82.62	82.62	6899	6/1/2015 15:19
82.64	82.69	82.64	82.65	8480	6/1/2015 15:20
82.6	82.64	82.59	82.64	11100	6/1/2015 15:21
82.61	82.62	82.59	82.6	5041	6/1/2015 15:22
82.62	82.62	82.6	82.62	7943	6/1/2015 15:23
82.6	82.62	82.6	82.62	8211	6/1/2015 15:24
82.55	82.59	82.55	82.59	6300	6/1/2015 15:25
82.53	82.56	82.53	82.55	5109	6/1/2015 15:26
82.53	82.545	82.52	82.53	5116	6/1/2015 15:27
82.51	82.53	82.51	82.5201	3204	6/1/2015 15:28
82.5	82.52	82.49	82.51	12959	6/1/2015 15:29
82.48	82.5	82.48	82.5	2576	6/1/2015 15:30
82.495	82.51	82.485	82.49	11186	6/1/2015 15:31
82.46	82.5	82.46	82.5	9546	6/1/2015 15:32
82.44	82.45	82.43	82.45	2318	6/1/2015 15:33
82.37	82.44	82.365	82.44	9500	6/1/2015 15:34
82.39	82.4	82.36	82.36	7691	6/1/2015 15:35
82.38	82.4	82.38	82.39	8039	6/1/2015 15:36
82.385	82.385	82.35	82.38	8500	6/1/2015 15:37
82.38	82.385	82.38	82.38	807	6/1/2015 15:38
82.39	82.4	82.38	82.38	16265	6/1/2015 15:39
82.38	82.39	82.36	82.39	7300	6/1/2015 15:40
82.33	82.38	82.33	82.38	7292	6/1/2015 15:41
82.33	82.35	82.33	82.33	9223	6/1/2015 15:42
82.355	82.36	82.33	82.33	9736	6/1/2015 15:43
82.33	82.355	82.33	82.35	8780	6/1/2015 15:44
82.31	82.34	82.31	82.34	13750	6/1/2015 15:45
82.3	82.31	82.29	82.31	12975	6/1/2015 15:46
82.265	82.31	82.24	82.3	20542	6/1/2015 15:47
82.26	82.27	82.23	82.27	17506	6/1/2015 15:48
82.275	82.3	82.255	82.26	12981	6/1/2015 15:49
82.31	82.32	82.24	82.27	29825	6/1/2015 15:50
82.35	82.355	82.31	82.31	16142	6/1/2015 15:51
82.35	82.36	82.33	82.36	17915	6/1/2015 15:52
82.37	82.37	82.34	82.35	9181	6/1/2015 15:53
82.31	82.37	82.28	82.37	27605	6/1/2015 15:54
82.32	82.32	82.29	82.29	9562	6/1/2015 15:55
82.31	82.34	82.31	82.31	15188	6/1/2015 15:56
82.33	82.34	82.31	82.31	12122	6/1/2015 15:57
82.345	82.35	82.325	82.33	21011	6/1/2015 15:58
82.335	82.35	82.33	82.345	34220	6/1/2015 15:59
82.39	82.39	82.31	82.33	47826	6/1/2015 16:00
81.94	82.248	81.94	81.96	38341	6/2/2015 9:31
81.84	81.99	81.81	81.95	3900	6/2/2015 9:32
82	82.02	81.8	81.8	4176	6/2/2015 9:33
81.96	82.01	81.96	82	500	6/2/2015 9:34
81.73	81.98	81.73	81.96	10500	6/2/2015 9:35
81.53	81.78	81.5	81.75	13150	6/2/2015 9:36
81.38	81.59	81.38	81.59	5900	6/2/2015 9:37
81.19	81.5	81.19	81.44	21977	6/2/2015 9:38
81.29	81.34	81.12	81.32	15534	6/2/2015 9:39
81.54	81.69	81.26	81.26	8900	6/2/2015 9:40
81.37	81.52	81.35	81.459	1500	6/2/2015 9:41
81.42	81.51	81.39	81.39	5348	6/2/2015 9:42
81.46	81.46	81.4	81.42	1796	6/2/2015 9:43
81.57	81.57	81.37	81.4	8044	6/2/2015 9:44
81.52	81.58	81.29	81.53	7521	6/2/2015 9:45
81.404	81.52	81.3703	81.5	2335	6/2/2015 9:46
81.45	81.45	81.33	81.37	3884	6/2/2015 9:47
81.5	81.5	81.41	81.41	1004	6/2/2015 9:48
81.305	81.5	81.3	81.5	2069	6/2/2015 9:49
81.42	81.43	81.25	81.27	6066	6/2/2015 9:50
81.53	81.59	81.43	81.43	2000	6/2/2015 9:51
81.55	81.55	81.44	81.49	1300	6/2/2015 9:52
81.53	81.55	81.49	81.54	1400	6/2/2015 9:53
81.55	81.62	81.52	81.53	5375	6/2/2015 9:54
81.58	81.58	81.55	81.55	1400	6/2/2015 9:55
81.62	81.7	81.51	81.6	5100	6/2/2015 9:56
81.61	81.67	81.59	81.63	5800	6/2/2015 9:57
81.71	81.71	81.6175	81.63	2981	6/2/2015 9:58
81.55	81.68	81.55	81.66	4538	6/2/2015 9:59
81.44	81.54	81.44	81.5	2100	6/2/2015 10:00
81.46	81.5	81.41	81.44	1616	6/2/2015 10:01
81.53	81.53	81.39	81.45	3273	6/2/2015 10:02
81.46	81.54	81.35	81.54	8281	6/2/2015 10:03
81.63	81.64	81.5	81.5	1400	6/2/2015 10:04
81.69	81.7	81.66	81.66	1100	6/2/2015 10:05
81.64	81.71	81.6	81.68	3776	6/2/2015 10:06
81.58	81.67	81.58	81.64	4286	6/2/2015 10:07
81.57	81.59	81.54	81.5747	3460	6/2/2015 10:08
81.55	81.55	81.55	81.55	300	6/2/2015 10:09
81.585	81.6	81.53	81.56	17707	6/2/2015 10:10
81.61	81.645	81.555	81.57	16618	6/2/2015 10:11
81.535	81.63	81.535	81.62	7977	6/2/2015 10:12
81.41	81.53	81.41	81.53	3649	6/2/2015 10:13
81.42	81.42	81.42	81.42	400	6/2/2015 10:14
81.3875	81.42	81.385	81.42	1500	6/2/2015 10:15
81.385	81.4	81.385	81.4	1300	6/2/2015 10:16
81.372	81.43	81.33	81.39	3469	6/2/2015 10:17
81.4	81.43	81.38	81.4	1595	6/2/2015 10:19
81.3	81.37	81.28	81.37	7334	6/2/2015 10:20
81.33	81.35	81.31	81.31	4400	6/2/2015 10:21
81.295	81.33	81.27	81.31	4199	6/2/2015 10:22
81.31	81.31	81.27	81.27	1200	6/2/2015 10:23
81.4	81.4	81.3	81.31	3673	6/2/2015 10:24
81.59	81.6	81.42	81.42	5900	6/2/2015 10:25
81.53	81.6	81.53	81.5848	800	6/2/2015 10:26
81.54	81.59	81.54	81.56	900	6/2/2015 10:27
81.43	81.54	81.43	81.53	3390	6/2/2015 10:28
81.41	81.45	81.41	81.44	2737	6/2/2015 10:29
81.43	81.46	81.39	81.43	2500	6/2/2015 10:30
81.425	81.46	81.4	81.44	2700	6/2/2015 10:31
81.42	81.43	81.42	81.43	200	6/2/2015 10:32
81.4	81.4	81.36	81.4	3127	6/2/2015 10:33
81.34	81.38	81.34	81.38	1698	6/2/2015 10:34
81.35	81.35	81.32	81.34	800	6/2/2015 10:35
81.39	81.39	81.35	81.35	3679	6/2/2015 10:36
81.59	81.59	81.35	81.39	255142	6/2/2015 10:37
81.56	81.62	81.56	81.6	6600	6/2/2015 10:38
81.595	81.62	81.56	81.59	1100	6/2/2015 10:39
81.57	81.595	81.57	81.595	1000	6/2/2015 10:40
81.55	81.57	81.54	81.57	1200	6/2/2015 10:41
81.52	81.5783	81.5	81.5783	2070	6/2/2015 10:42
81.48	81.51	81.48	81.49	2620	6/2/2015 10:43
81.42	81.46	81.42	81.46	1028	6/2/2015 10:44
81.52	81.52	81.42	81.42	3073	6/2/2015 10:45
81.61	81.64	81.54	81.54	2600	6/2/2015 10:46
81.6	81.63	81.6	81.63	1870	6/2/2015 10:47
81.59	81.6	81.59	81.6	400	6/2/2015 10:48
81.53	81.58	81.53	81.58	1783	6/2/2015 10:49
81.58	81.59	81.53	81.53	6483	6/2/2015 10:50
81.54	81.59	81.525	81.58	3939	6/2/2015 10:51
81.525	81.535	81.51	81.53	5029	6/2/2015 10:52
81.54	81.54	81.515	81.5299	2629	6/2/2015 10:53
81.525	81.525	81.525	81.525	400	6/2/2015 10:54
81.53	81.535	81.515	81.535	3600	6/2/2015 10:55
81.6	81.6	81.525	81.525	3350	6/2/2015 10:56
81.6	81.6	81.52	81.6	7600	6/2/2015 10:57
81.6	81.6	81.6	81.6	1200	6/2/2015 10:58
81.56	81.59	81.55	81.59	2526	6/2/2015 10:59
81.5	81.55	81.5	81.544	6548	6/2/2015 11:00
81.52	81.52	81.48	81.5	6678	6/2/2015 11:01
81.51	81.59	81.5	81.52	4900	6/2/2015 11:02
81.55	81.55	81.51	81.51	2900	6/2/2015 11:03
81.522	81.55	81.52	81.55	4477	6/2/2015 11:04
81.55	81.59	81.54	81.54	3065	6/2/2015 11:05
81.55	81.55	81.52	81.53	7300	6/2/2015 11:06
81.55	81.55	81.54	81.55	3600	6/2/2015 11:07
81.57	81.6	81.555	81.555	5264	6/2/2015 11:08
81.57	81.58	81.55	81.58	1694	6/2/2015 11:09
81.6	81.61	81.58	81.58	2235	6/2/2015 11:10
81.59	81.64	81.59	81.61	6951	6/2/2015 11:11
81.55	81.58	81.55	81.58	2000	6/2/2015 11:12
81.53	81.55	81.51	81.55	2128	6/2/2015 11:13
81.59	81.59	81.5	81.53	3800	6/2/2015 11:14
81.6	81.61	81.58	81.58	3000	6/2/2015 11:15
81.62	81.62	81.61	81.61	906	6/2/2015 11:16
81.6	81.63	81.6	81.605	4700	6/2/2015 11:17
81.58	81.6	81.57	81.6	5415	6/2/2015 11:18
81.61	81.61	81.58	81.585	1700	6/2/2015 11:19
81.61	81.61	81.59	81.6	3450	6/2/2015 11:20
81.58	81.6112	81.57	81.6112	1500	6/2/2015 11:21
81.63	81.65	81.58	81.58	12089	6/2/2015 11:22
81.61	81.61	81.57	81.59	3052	6/2/2015 11:24
81.6199	81.6199	81.605	81.605	310	6/2/2015 11:25
81.6	81.61	81.59	81.59	2699	6/2/2015 11:26
81.6	81.65	81.59	81.61	5911	6/2/2015 11:27
81.62	81.64	81.61	81.61	2000	6/2/2015 11:28
81.59	81.64	81.59	81.62	3141	6/2/2015 11:29
81.57	81.6	81.57	81.6	3550	6/2/2015 11:30
81.59	81.61	81.58	81.58	5200	6/2/2015 11:31
81.58	81.59	81.575	81.58	1400	6/2/2015 11:32
81.56	81.58	81.56	81.57	900	6/2/2015 11:33
81.61	81.62	81.5327	81.54	6416	6/2/2015 11:34
81.59	81.6	81.5812	81.6	1300	6/2/2015 11:35
81.58	81.58	81.56	81.58	3300	6/2/2015 11:36
81.58	81.6	81.57	81.59	2600	6/2/2015 11:37
81.525	81.57	81.5034	81.57	3753	6/2/2015 11:38
81.57	81.59	81.53	81.53	4906	6/2/2015 11:39
81.58	81.6	81.57	81.57	2973	6/2/2015 11:40
81.58	81.585	81.58	81.58	813	6/2/2015 11:41
81.5717	81.58	81.5717	81.58	1645	6/2/2015 11:42
81.56	81.57	81.56	81.57	908	6/2/2015 11:43
81.525	81.55	81.51	81.55	3600	6/2/2015 11:44
81.54	81.545	81.54	81.54	400	6/2/2015 11:45
81.55	81.55	81.54	81.545	800	6/2/2015 11:46
81.5	81.54	81.5	81.54	2188	6/2/2015 11:47
81.495	81.5	81.49	81.49	1703	6/2/2015 11:48
81.4904	81.4904	81.4904	81.4904	200	6/2/2015 11:49
81.5	81.5	81.495	81.495	1000	6/2/2015 11:50
81.48	81.5062	81.46	81.505	3125	6/2/2015 11:51
81.53	81.53	81.475	81.475	2603	6/2/2015 11:52
81.5	81.55	81.5	81.53	2295	6/2/2015 11:53
81.51	81.52	81.5	81.5	2342	6/2/2015 11:54
81.545	81.545	81.51	81.51	400	6/2/2015 11:55
81.5	81.55	81.5	81.55	2400	6/2/2015 11:56
81.44	81.49	81.43	81.49	3330	6/2/2015 11:57
81.48	81.48	81.44	81.44	1600	6/2/2015 11:58
81.52	81.535	81.485	81.49	2781	6/2/2015 11:59
81.5295	81.55	81.51	81.52	6169	6/2/2015 12:00
81.51	81.525	81.51	81.51	1400	6/2/2015 12:01
81.45	81.51	81.45	81.51	1830	6/2/2015 12:02
81.45	81.4596	81.45	81.4596	760	6/2/2015 12:03
81.54	81.54	81.46	81.47	3016	6/2/2015 12:04
81.65	81.65	81.56	81.56	7600	6/2/2015 12:05
81.73	81.73	81.66	81.67	1000	6/2/2015 12:06
81.74	81.76	81.73	81.7418	2154	6/2/2015 12:07
81.7497	81.77	81.72	81.77	2997	6/2/2015 12:08
81.73	81.74	81.73	81.74	300	6/2/2015 12:09
81.74	81.74	81.71	81.72	2000	6/2/2015 12:10
81.71	81.76	81.71	81.76	3995	6/2/2015 12:11
81.68	81.72	81.68	81.72	1800	6/2/2015 12:12
81.65	81.66	81.64	81.66	1100	6/2/2015 12:13
81.61	81.63	81.61	81.63	400	6/2/2015 12:14
81.595	81.6	81.59	81.6	2997	6/2/2015 12:15
81.62	81.62	81.61	81.61	2100	6/2/2015 12:16
81.65	81.65	81.62	81.64	1400	6/2/2015 12:17
81.63	81.63	81.62	81.63	1100	6/2/2015 12:18
81.61	81.63	81.6	81.62	1400	6/2/2015 12:19
81.625	81.625	81.625	81.625	100	6/2/2015 12:20
81.7	81.71	81.64	81.64	3025	6/2/2015 12:21
81.6999	81.6999	81.685	81.685	320	6/2/2015 12:22
81.64	81.67	81.63	81.67	1200	6/2/2015 12:23
81.6068	81.65	81.6068	81.64	1245	6/2/2015 12:24
81.58	81.6	81.58	81.6	1906	6/2/2015 12:25
81.57	81.59	81.565	81.59	1100	6/2/2015 12:26
81.52	81.5672	81.51	81.5672	1920	6/2/2015 12:27
81.508	81.508	81.5	81.5	600	6/2/2015 12:28
81.52	81.52	81.5	81.5	1100	6/2/2015 12:29
81.5	81.515	81.5	81.5	700	6/2/2015 12:30
81.53	81.53	81.49	81.51	1700	6/2/2015 12:31
81.55	81.55	81.53	81.53	4000	6/2/2015 12:32
81.535	81.555	81.53	81.555	1545	6/2/2015 12:33
81.525	81.525	81.52	81.52	200	6/2/2015 12:34
81.48	81.51	81.48	81.51	2700	6/2/2015 12:35
81.48	81.48	81.4732	81.48	1800	6/2/2015 12:36
81.49	81.5	81.49	81.49	1500	6/2/2015 12:37
81.54	81.54	81.51	81.51	4100	6/2/2015 12:38
81.57	81.58	81.54	81.54	1400	6/2/2015 12:39
81.6	81.6	81.58	81.58	800	6/2/2015 12:40
81.61	81.61	81.6049	81.6049	212	6/2/2015 12:41
81.6	81.61	81.585	81.6	2520	6/2/2015 12:42
81.59	81.59	81.59	81.59	100	6/2/2015 12:43
81.59	81.61	81.59	81.59	3300	6/2/2015 12:44
81.6	81.6	81.58	81.6	2901	6/2/2015 12:45
81.6	81.6	81.56	81.58	6174	6/2/2015 12:46
81.64	81.64	81.61	81.61	1000	6/2/2015 12:47
81.65	81.65	81.65	81.65	500	6/2/2015 12:48
81.64	81.66	81.64	81.66	1007	6/2/2015 12:49
81.645	81.645	81.64	81.64	500	6/2/2015 12:50
81.69	81.69	81.64	81.64	3400	6/2/2015 12:51
81.7	81.71	81.7	81.7	400	6/2/2015 12:52
81.71	81.72	81.69	81.69	1800	6/2/2015 12:53
81.66	81.68	81.63	81.68	3564	6/2/2015 12:54
81.655	81.67	81.655	81.67	1020	6/2/2015 12:55
81.69	81.72	81.67	81.67	1400	6/2/2015 12:56
81.71	81.72	81.7	81.71	1600	6/2/2015 12:57
81.72	81.72	81.71	81.72	300	6/2/2015 12:58
81.68	81.72	81.64	81.71	5403	6/2/2015 12:59
81.69	81.69	81.67	81.6701	609	6/2/2015 13:00
81.74	81.76	81.71	81.71	2351	6/2/2015 13:01
81.735	81.76	81.73	81.73	3900	6/2/2015 13:03
81.75	81.75	81.735	81.74	1408	6/2/2015 13:04
81.73	81.74	81.72	81.74	2328	6/2/2015 13:05
81.72	81.72	81.7	81.72	4491	6/2/2015 13:06
81.66	81.73	81.66	81.73	2700	6/2/2015 13:07
81.65	81.66	81.63	81.65	2000	6/2/2015 13:08
81.6	81.65	81.6	81.65	1500	6/2/2015 13:09
81.6	81.6	81.6	81.6	100	6/2/2015 13:10
81.6	81.6	81.59	81.59	1300	6/2/2015 13:11
81.6	81.61	81.6	81.61	900	6/2/2015 13:12
81.6	81.61	81.6	81.61	600	6/2/2015 13:13
81.59	81.6	81.58	81.595	3194	6/2/2015 13:14
81.62	81.62	81.6	81.6	1835	6/2/2015 13:15
81.65	81.7	81.6	81.61	16126	6/2/2015 13:16
81.67	81.67	81.64	81.65	1900	6/2/2015 13:17
81.675	81.675	81.65	81.66	1220	6/2/2015 13:18
81.75	81.76	81.68	81.68	4100	6/2/2015 13:19
81.75	81.76	81.74	81.75	1461	6/2/2015 13:20
81.75	81.76	81.74	81.76	3000	6/2/2015 13:21
81.76	81.76	81.745	81.75	4743	6/2/2015 13:22
81.7	81.755	81.7	81.75	3600	6/2/2015 13:23
81.7	81.7	81.69	81.69	2564	6/2/2015 13:24
81.7	81.71	81.69	81.6982	1697	6/2/2015 13:25
81.68	81.69	81.68	81.68	5000	6/2/2015 13:26
81.67	81.69	81.67	81.68	1768	6/2/2015 13:27
81.65	81.68	81.65	81.67	1885	6/2/2015 13:29
81.6	81.64	81.6	81.64	4233	6/2/2015 13:30
81.64	81.64	81.61	81.61	1700	6/2/2015 13:31
81.645	81.65	81.64	81.65	1800	6/2/2015 13:32
81.67	81.67	81.65	81.65	1300	6/2/2015 13:33
81.66	81.66	81.66	81.66	600	6/2/2015 13:34
81.63	81.67	81.6	81.64	7506	6/2/2015 13:35
81.6	81.62	81.6	81.62	900	6/2/2015 13:36
81.59	81.6	81.585	81.6	1900	6/2/2015 13:37
81.6	81.604	81.59	81.59	920	6/2/2015 13:38
81.6104	81.625	81.605	81.605	2200	6/2/2015 13:39
81.58	81.59	81.58	81.59	1199	6/2/2015 13:40
81.52	81.57	81.52	81.57	2980	6/2/2015 13:41
81.51	81.5177	81.5	81.5177	943	6/2/2015 13:42
81.53	81.53	81.51	81.52	1300	6/2/2015 13:43
81.55	81.55	81.535	81.535	1710	6/2/2015 13:44
81.57	81.57	81.55	81.55	1975	6/2/2015 13:45
81.53	81.57	81.53	81.56	4525	6/2/2015 13:46
81.5	81.52	81.49	81.51	1400	6/2/2015 13:47
81.49	81.51	81.49	81.49	1100	6/2/2015 13:48
81.48	81.49	81.465	81.48	1700	6/2/2015 13:49
81.445	81.4801	81.445	81.48	5932	6/2/2015 13:50
81.48	81.48	81.45	81.45	3300	6/2/2015 13:51
81.54	81.54	81.5	81.5	2509	6/2/2015 13:52
81.53	81.54	81.52	81.54	2964	6/2/2015 13:53
81.545	81.545	81.54	81.54	800	6/2/2015 13:54
81.51	81.55	81.51	81.55	1556	6/2/2015 13:55
81.53	81.53	81.5	81.51	2837	6/2/2015 13:56
81.48	81.5	81.48	81.5	2311	6/2/2015 13:57
81.49	81.49	81.48	81.48	511	6/2/2015 13:58
81.44	81.47	81.44	81.47	1250	6/2/2015 13:59
81.46	81.48	81.45	81.4662	3391	6/2/2015 14:00
81.43	81.4625	81.42	81.46	4167	6/2/2015 14:02
81.42	81.42	81.39	81.39	3789	6/2/2015 14:03
81.41	81.42	81.41	81.41	1600	6/2/2015 14:04
81.47	81.47	81.415	81.415	2700	6/2/2015 14:05
81.51	81.52	81.45	81.45	5016	6/2/2015 14:06
81.58	81.58	81.51	81.51	3750	6/2/2015 14:07
81.55	81.58	81.55	81.57	1525	6/2/2015 14:08
81.54	81.54	81.5201	81.5201	550	6/2/2015 14:09
81.46	81.53	81.46	81.53	2300	6/2/2015 14:10
81.43	81.47	81.43	81.47	3288	6/2/2015 14:11
81.41	81.41	81.41	81.41	400	6/2/2015 14:12
81.385	81.42	81.385	81.39	1950	6/2/2015 14:13
81.39	81.3999	81.37	81.3999	4157	6/2/2015 14:14
81.41	81.41	81.39	81.39	2358	6/2/2015 14:15
81.38	81.4	81.38	81.4	1000	6/2/2015 14:16
81.36	81.38	81.35	81.38	2800	6/2/2015 14:17
81.33	81.34	81.33	81.34	2200	6/2/2015 14:18
81.34	81.34	81.29	81.32	3075	6/2/2015 14:19
81.35	81.35	81.3301	81.34	1925	6/2/2015 14:20
81.36	81.36	81.33	81.345	3227	6/2/2015 14:21
81.33	81.33	81.33	81.33	800	6/2/2015 14:22
81.35	81.35	81.35	81.35	1700	6/2/2015 14:23
81.3	81.34	81.295	81.33	3110	6/2/2015 14:24
81.33	81.33	81.29	81.3	3214	6/2/2015 14:25
81.32	81.33	81.32	81.33	1000	6/2/2015 14:26
81.2997	81.315	81.2997	81.31	1767	6/2/2015 14:27
81.3412	81.3412	81.29	81.29	5991	6/2/2015 14:28
81.32	81.34	81.32	81.34	1800	6/2/2015 14:29
81.32	81.33	81.32	81.33	1150	6/2/2015 14:30
81.335	81.34	81.33	81.33	1450	6/2/2015 14:31
81.3401	81.3599	81.335	81.3382	2793	6/2/2015 14:32
81.38	81.39	81.33	81.35	9600	6/2/2015 14:33
81.35	81.36	81.35	81.36	1100	6/2/2015 14:34
81.35	81.35	81.32	81.3499	2699	6/2/2015 14:35
81.37	81.38	81.36	81.36	2343	6/2/2015 14:36
81.35	81.36	81.34	81.36	2916	6/2/2015 14:37
81.36	81.36	81.33	81.34	6767	6/2/2015 14:38
81.3685	81.37	81.36	81.36	1400	6/2/2015 14:39
81.305	81.36	81.305	81.36	7843	6/2/2015 14:40
81.29	81.32	81.27	81.29	4286	6/2/2015 14:41
81.3	81.31	81.28	81.28	4660	6/2/2015 14:42
81.295	81.3	81.28	81.3	4259	6/2/2015 14:43
81.27	81.291	81.27	81.29	2987	6/2/2015 14:44
81.2801	81.29	81.26	81.26	4165	6/2/2015 14:45
81.24	81.28	81.24	81.28	12860	6/2/2015 14:46
81.22	81.24	81.22	81.24	1700	6/2/2015 14:47
81.23	81.23	81.22	81.23	2675	6/2/2015 14:48
81.225	81.235	81.225	81.235	1925	6/2/2015 14:49
81.23	81.25	81.22	81.23	6885	6/2/2015 14:50
81.23	81.2375	81.22	81.2375	4938	6/2/2015 14:51
81.23	81.23	81.22	81.23	800	6/2/2015 14:52
81.235	81.25	81.23	81.24	3471	6/2/2015 14:53
81.25	81.25	81.235	81.235	3880	6/2/2015 14:54
81.27	81.27	81.2532	81.255	1600	6/2/2015 14:55
81.28	81.28	81.27	81.27	6548	6/2/2015 14:56
81.3	81.31	81.28	81.28	3574	6/2/2015 14:57
81.325	81.325	81.3	81.3	5255	6/2/2015 14:58
81.32	81.32	81.32	81.32	2000	6/2/2015 14:59
81.365	81.365	81.31	81.31	6747	6/2/2015 15:00
81.38	81.38	81.35	81.36	5598	6/2/2015 15:01
81.4	81.4	81.375	81.375	6155	6/2/2015 15:02
81.42	81.425	81.39	81.4	14111	6/2/2015 15:03
81.43	81.43	81.415	81.42	4265	6/2/2015 15:04
81.45	81.47	81.43	81.44	6654	6/2/2015 15:05
81.411	81.45	81.411	81.44	4858	6/2/2015 15:06
81.395	81.41	81.39	81.41	8498	6/2/2015 15:07
81.36	81.41	81.36	81.39	11988	6/2/2015 15:08
81.375	81.38	81.36	81.36	4050	6/2/2015 15:09
81.435	81.435	81.38	81.38	4630	6/2/2015 15:10
81.435	81.45	81.43	81.43	10394	6/2/2015 15:11
81.475	81.48	81.44	81.44	4000	6/2/2015 15:12
81.4825	81.49	81.47	81.48	6859	6/2/2015 15:13
81.48	81.485	81.47	81.48	2600	6/2/2015 15:14
81.45	81.49	81.45	81.48	10943	6/2/2015 15:15
81.485	81.49	81.43	81.44	6100	6/2/2015 15:16
81.48	81.49	81.46	81.47	7325	6/2/2015 15:17
81.5	81.5	81.465	81.47	6122	6/2/2015 15:18
81.49	81.5	81.49	81.495	7570	6/2/2015 15:19
81.49	81.5	81.49	81.49	2979	6/2/2015 15:20
81.495	81.51	81.48	81.49	8914	6/2/2015 15:21
81.53	81.53	81.49	81.49	7401	6/2/2015 15:22
81.52	81.53	81.52	81.53	4532	6/2/2015 15:23
81.5	81.525	81.495	81.52	15751	6/2/2015 15:24
81.49	81.495	81.48	81.49	4100	6/2/2015 15:25
81.49	81.5	81.48	81.48	5409	6/2/2015 15:26
81.5	81.51	81.49	81.49	6123	6/2/2015 15:27
81.52	81.52	81.5	81.505	7929	6/2/2015 15:28
81.58	81.58	81.53	81.53	10986	6/2/2015 15:29
81.555	81.58	81.555	81.58	9599	6/2/2015 15:30
81.53	81.55	81.52	81.55	10800	6/2/2015 15:31
81.535	81.535	81.53	81.53	6000	6/2/2015 15:32
81.585	81.595	81.54	81.54	15704	6/2/2015 15:33
81.58	81.597	81.57	81.5862	12717	6/2/2015 15:34
81.56	81.575	81.56	81.57	7769	6/2/2015 15:35
81.52	81.55	81.515	81.55	13645	6/2/2015 15:36
81.5	81.53	81.5	81.515	10072	6/2/2015 15:37
81.49	81.505	81.485	81.5	9955	6/2/2015 15:38
81.52	81.54	81.49	81.49	14288	6/2/2015 15:39
81.51	81.52	81.51	81.51	6700	6/2/2015 15:40
81.545	81.55	81.515	81.515	6560	6/2/2015 15:41
81.55	81.57	81.545	81.545	12617	6/2/2015 15:42
81.541	81.56	81.541	81.55	7863	6/2/2015 15:43
81.51	81.55	81.491	81.55	91347	6/2/2015 15:44
81.55	81.55	81.51	81.51	12800	6/2/2015 15:45
81.51	81.56	81.49	81.55	12100	6/2/2015 15:46
81.505	81.51	81.465	81.5	11200	6/2/2015 15:47
81.505	81.51	81.505	81.51	5565	6/2/2015 15:48
81.49	81.5	81.48	81.5	7685	6/2/2015 15:49
81.47	81.495	81.47	81.49	9004	6/2/2015 15:50
81.47	81.48	81.45	81.47	11812	6/2/2015 15:51
81.48	81.48	81.46	81.475	13200	6/2/2015 15:52
81.47	81.49	81.46	81.48	10300	6/2/2015 15:53
81.45	81.475	81.44	81.47	22531	6/2/2015 15:54
81.49	81.49	81.44	81.44	12123	6/2/2015 15:55
81.49	81.5	81.48	81.49	17161	6/2/2015 15:56
81.54	81.54	81.48	81.49	16507	6/2/2015 15:57
81.56	81.56	81.53	81.54	24187	6/2/2015 15:58
81.55	81.57	81.52	81.56	29144	6/2/2015 15:59
81.54	81.57	81.53	81.55	37295	6/2/2015 16:00
81.94	81.94	81.89	81.91	1707	6/3/2015 9:31
81.985	82	81.94	81.94	1922	6/3/2015 9:32
81.91	81.995	81.86	81.985	7591	6/3/2015 9:33
81.62	82.01	81.62	81.88	47883	6/3/2015 9:34
81.57	81.71	81.55	81.62	8936	6/3/2015 9:35
81.565	81.63	81.48	81.48	2919	6/3/2015 9:36
81.62	81.65	81.5	81.52	3400	6/3/2015 9:37
81.565	81.63	81.565	81.62	600	6/3/2015 9:38
81.56	81.61	81.52	81.53	600	6/3/2015 9:39
81.52	81.52	81.46	81.52	7920	6/3/2015 9:40
81.55	81.58	81.36	81.49	4600	6/3/2015 9:41
81.605	81.66	81.6	81.6	1700	6/3/2015 9:42
81.685	81.69	81.58	81.58	4940	6/3/2015 9:43
81.685	81.705	81.65	81.7	1100	6/3/2015 9:44
81.67	81.7	81.615	81.685	4001	6/3/2015 9:45
81.67	81.7002	81.63	81.69	5100	6/3/2015 9:46
81.55	81.6875	81.5	81.675	3670	6/3/2015 9:47
81.579	81.6	81.545	81.57	900	6/3/2015 9:48
81.49	81.54	81.48	81.54	2000	6/3/2015 9:49
81.5	81.57	81.5	81.52	2530	6/3/2015 9:50
81.54	81.56	81.54	81.56	200	6/3/2015 9:51
81.54	81.54	81.52	81.52	2970	6/3/2015 9:52
81.49	81.52	81.48	81.52	2910	6/3/2015 9:53
81.548	81.55	81.47	81.49	2900	6/3/2015 9:54
81.545	81.58	81.54	81.545	4900	6/3/2015 9:55
81.5	81.6	81.485	81.56	5300	6/3/2015 9:56
81.57	81.57	81.53	81.542	3010	6/3/2015 9:57
81.47	81.55	81.415	81.54	2985	6/3/2015 9:58
81.43	81.48	81.43	81.47	2400	6/3/2015 9:59
81.44	81.44	81.42	81.43	2000	6/3/2015 10:00
81.34	81.43	81.32	81.43	4720	6/3/2015 10:01
81.275	81.31	81.19	81.31	4501	6/3/2015 10:02
81.32	81.33	81.29	81.29	2300	6/3/2015 10:03
81.3	81.325	81.3	81.325	603	6/3/2015 10:04
81.33	81.33	81.3	81.31	3400	6/3/2015 10:05
81.36	81.37	81.3	81.33	3214	6/3/2015 10:06
81.3	81.37	81.3	81.36	1400	6/3/2015 10:07
81.245	81.3	81.22	81.3	1400	6/3/2015 10:08
81.29	81.31	81.27	81.27	1300	6/3/2015 10:09
81.29	81.33	81.29	81.31	1500	6/3/2015 10:10
81.42	81.455	81.28	81.29	32432	6/3/2015 10:11
81.43	81.45	81.41	81.425	1459	6/3/2015 10:12
81.43	81.45	81.4	81.4	1500	6/3/2015 10:13
81.48	81.48	81.425	81.43	1379	6/3/2015 10:14
81.51	81.52	81.46	81.46	2300	6/3/2015 10:15
81.52	81.54	81.51	81.54	2273	6/3/2015 10:16
81.53	81.55	81.51	81.53	4100	6/3/2015 10:17
81.47	81.5	81.47	81.5	1300	6/3/2015 10:18
81.475	81.5	81.47	81.49	3244	6/3/2015 10:19
81.45	81.51	81.45	81.49	1927	6/3/2015 10:20
81.46	81.5	81.46	81.5	2368	6/3/2015 10:21
81.52	81.52	81.41	81.47	6000	6/3/2015 10:22
81.48	81.54	81.46	81.54	3400	6/3/2015 10:23
81.49	81.51	81.485	81.485	2300	6/3/2015 10:24
81.4	81.51	81.4	81.51	8700	6/3/2015 10:25
81.4199	81.43	81.39	81.41	1600	6/3/2015 10:26
81.39	81.395	81.38	81.39	1017	6/3/2015 10:27
81.43	81.43	81.38	81.39	3200	6/3/2015 10:28
81.45	81.45	81.41	81.43	2475	6/3/2015 10:29
81.44	81.45	81.43	81.4301	5357	6/3/2015 10:30
81.45	81.45	81.43	81.45	6833	6/3/2015 10:31
81.428	81.45	81.42	81.45	4043	6/3/2015 10:32
81.39	81.41	81.38	81.41	2113	6/3/2015 10:33
81.43	81.4392	81.4	81.4	1300	6/3/2015 10:34
81.38	81.45	81.38	81.45	3973	6/3/2015 10:35
81.3773	81.3838	81.37	81.37	503	6/3/2015 10:36
81.41	81.4226	81.375	81.38	3250	6/3/2015 10:37
81.37	81.3804	81.37	81.37	1463	6/3/2015 10:38
81.41	81.41	81.39	81.39	1400	6/3/2015 10:39
81.49	81.5	81.41	81.41	5260	6/3/2015 10:40
81.43	81.48	81.425	81.48	4221	6/3/2015 10:41
81.41	81.42	81.405	81.42	2500	6/3/2015 10:42
81.49	81.49	81.43	81.43	3712	6/3/2015 10:43
81.47	81.48	81.4637	81.48	1210	6/3/2015 10:44
81.415	81.4625	81.415	81.4625	1526	6/3/2015 10:45
81.43	81.43	81.42	81.42	3494	6/3/2015 10:46
81.46	81.49	81.43	81.43	3200	6/3/2015 10:47
81.4475	81.46	81.445	81.46	1500	6/3/2015 10:48
81.42	81.47	81.42	81.45	6079	6/3/2015 10:49
81.41	81.44	81.41	81.42	2835	6/3/2015 10:50
81.44	81.44	81.42	81.43	1100	6/3/2015 10:51
81.4	81.455	81.4	81.43	4300	6/3/2015 10:52
81.37	81.4	81.37	81.4	3900	6/3/2015 10:53
81.36	81.37	81.34	81.37	3000	6/3/2015 10:54
81.38	81.4	81.37	81.39	14300	6/3/2015 10:55
81.395	81.4	81.38	81.4	1700	6/3/2015 10:56
81.41	81.43	81.39	81.39	4000	6/3/2015 10:57
81.41	81.42	81.4	81.41	3108	6/3/2015 10:58
81.38	81.41	81.38	81.41	2054	6/3/2015 10:59
81.44	81.45	81.39	81.39	2442	6/3/2015 11:00
81.41	81.44	81.41	81.44	2400	6/3/2015 11:01
81.42	81.43	81.41	81.41	2039	6/3/2015 11:02
81.42	81.43	81.42	81.43	712	6/3/2015 11:03
81.43	81.43	81.41	81.43	2200	6/3/2015 11:04
81.38	81.44	81.38	81.44	3035	6/3/2015 11:05
81.35	81.37	81.34	81.36	5148	6/3/2015 11:06
81.35	81.35	81.34	81.34	800	6/3/2015 11:07
81.35	81.36	81.34	81.3499	4546	6/3/2015 11:08
81.36	81.37	81.35	81.35	4800	6/3/2015 11:09
81.38	81.38	81.36	81.36	1400	6/3/2015 11:10
81.41	81.41	81.39	81.39	1700	6/3/2015 11:11
81.39	81.43	81.39	81.42	2472	6/3/2015 11:12
81.41	81.41	81.38	81.39	1926	6/3/2015 11:13
81.39	81.42	81.39	81.41	3202	6/3/2015 11:14
81.35	81.39	81.35	81.39	3165	6/3/2015 11:15
81.4	81.4	81.34	81.35	4841	6/3/2015 11:16
81.41	81.42	81.405	81.41	1309	6/3/2015 11:17
81.42	81.43	81.415	81.415	900	6/3/2015 11:18
81.42	81.42	81.42	81.42	1300	6/3/2015 11:19
81.44	81.44	81.41	81.42	2800	6/3/2015 11:20
81.41	81.45	81.41	81.44	8061	6/3/2015 11:21
81.38	81.4	81.38	81.4	2252	6/3/2015 11:22
81.42	81.43	81.3832	81.3899	5300	6/3/2015 11:23
81.41	81.425	81.41	81.42	800	6/3/2015 11:24
81.34	81.41	81.34	81.41	3001	6/3/2015 11:25
81.3999	81.3999	81.34	81.34	3300	6/3/2015 11:26
81.3999	81.4299	81.3999	81.4	3210	6/3/2015 11:27
81.4	81.42	81.4	81.4	2717	6/3/2015 11:28
81.4	81.45	81.4	81.4	4113	6/3/2015 11:29
81.425	81.43	81.405	81.41	3800	6/3/2015 11:30
81.4	81.47	81.4	81.43	9600	6/3/2015 11:31
81.44	81.44	81.415	81.42	2000	6/3/2015 11:32
81.42	81.44	81.42	81.44	2209	6/3/2015 11:33
81.41	81.45	81.41	81.4232	2100	6/3/2015 11:34
81.4	81.4	81.385	81.39	2342	6/3/2015 11:35
81.41	81.41	81.385	81.3868	2060	6/3/2015 11:36
81.42	81.43	81.41	81.41	1400	6/3/2015 11:37
81.45	81.48	81.415	81.415	3300	6/3/2015 11:38
81.44	81.474	81.44	81.474	1387	6/3/2015 11:39
81.37	81.43	81.37	81.43	2024	6/3/2015 11:40
81.285	81.36	81.275	81.36	5771	6/3/2015 11:41
81.25	81.28	81.25	81.28	1800	6/3/2015 11:42
81.29	81.29	81.24	81.25	4647	6/3/2015 11:43
81.29	81.3	81.29	81.29	600	6/3/2015 11:44
81.3	81.32	81.2969	81.2969	4430	6/3/2015 11:45
81.31	81.32	81.27	81.29	1925	6/3/2015 11:46
81.3	81.324	81.3	81.32	1008	6/3/2015 11:47
81.34	81.34	81.3	81.3	1750	6/3/2015 11:48
81.34	81.34	81.325	81.34	2601	6/3/2015 11:49
81.3	81.33	81.3	81.33	2200	6/3/2015 11:50
81.28	81.29	81.26	81.29	1968	6/3/2015 11:51
81.26	81.3	81.26	81.27	2125	6/3/2015 11:52
81.27	81.3	81.265	81.28	2143	6/3/2015 11:53
81.29	81.3	81.27	81.28	1700	6/3/2015 11:54
81.28	81.3	81.27	81.3	4078	6/3/2015 11:55
81.28	81.28	81.26	81.26	2800	6/3/2015 11:56
81.33	81.35	81.275	81.28	4035	6/3/2015 11:57
81.32	81.32	81.28	81.32	3700	6/3/2015 11:58
81.295	81.315	81.29	81.315	1436	6/3/2015 11:59
81.37	81.37	81.29	81.29	3751	6/3/2015 12:00
81.325	81.35	81.29	81.35	3458	6/3/2015 12:01
81.325	81.332	81.325	81.33	3440	6/3/2015 12:02
81.28	81.33	81.28	81.33	1691	6/3/2015 12:03
81.3	81.3	81.28	81.29	3199	6/3/2015 12:04
81.29	81.32	81.29	81.305	2549	6/3/2015 12:05
81.27	81.3	81.27	81.28	5958	6/3/2015 12:06
81.23	81.27	81.22	81.27	4824	6/3/2015 12:07
81.25	81.25	81.21	81.22	3700	6/3/2015 12:08
81.27	81.27	81.2599	81.2599	1806	6/3/2015 12:09
81.26	81.29	81.26	81.275	1300	6/3/2015 12:10
81.3	81.31	81.275	81.28	2584	6/3/2015 12:11
81.31	81.31	81.285	81.295	2100	6/3/2015 12:12
81.3199	81.3199	81.3199	81.3199	222	6/3/2015 12:13
81.27	81.31	81.27	81.31	1827	6/3/2015 12:14
81.22	81.27	81.22	81.26	6813	6/3/2015 12:15
81.24	81.24	81.21	81.215	3100	6/3/2015 12:16
81.24	81.28	81.235	81.24	3283	6/3/2015 12:17
81.24	81.24	81.235	81.235	600	6/3/2015 12:18
81.23	81.25	81.23	81.245	1400	6/3/2015 12:19
81.15	81.23	81.15	81.23	3341	6/3/2015 12:20
81.15	81.16	81.15	81.16	1400	6/3/2015 12:21
81.11	81.15	81.11	81.15	2671	6/3/2015 12:22
81.12	81.12	81.105	81.1108	3229	6/3/2015 12:23
81.115	81.115	81.11	81.11	300	6/3/2015 12:24
81.11	81.12	81.11	81.12	3800	6/3/2015 12:25
81.08	81.118	81.08	81.118	2831	6/3/2015 12:26
81.1	81.1	81.035	81.08	6300	6/3/2015 12:27
81.11	81.11	81.09	81.1	2107	6/3/2015 12:28
81.08	81.12	81.08	81.11	800	6/3/2015 12:29
81.07	81.09	81.07	81.08	1600	6/3/2015 12:30
81.04	81.05	81.03	81.05	2700	6/3/2015 12:31
81.05	81.05	81.035	81.04	3900	6/3/2015 12:32
81.02	81.04	81.02	81.04	1300	6/3/2015 12:33
81	81.02	80.985	81.02	5693	6/3/2015 12:34
80.98	80.99	80.975	80.98	2167	6/3/2015 12:35
81.05	81.05	80.97	80.97	4433	6/3/2015 12:36
81.05	81.05	81.05	81.05	700	6/3/2015 12:37
81.07	81.07	81.045	81.05	5647	6/3/2015 12:38
81.08	81.08	81.065	81.08	2300	6/3/2015 12:39
81.14	81.14	81.09	81.09	2691	6/3/2015 12:40
81.09	81.13	81.09	81.13	3100	6/3/2015 12:41
81.07	81.1	81.06	81.09	2797	6/3/2015 12:42
81.0998	81.0998	81.07	81.08	2100	6/3/2015 12:43
81.11	81.12	81.1	81.1	2100	6/3/2015 12:44
81.14	81.15	81.115	81.12	4700	6/3/2015 12:45
81.09	81.12	81.09	81.12	2000	6/3/2015 12:46
81.08	81.1	81.08	81.08	1600	6/3/2015 12:47
81.04	81.08	81.04	81.08	1400	6/3/2015 12:48
81.05	81.05	81.025	81.04	3000	6/3/2015 12:49
81.07	81.07	81.055	81.06	1900	6/3/2015 12:50
81.07	81.08	81.0601	81.07	760	6/3/2015 12:51
81.05	81.06	81.05	81.06	2223	6/3/2015 12:52
81.12	81.12	81.045	81.06	3660	6/3/2015 12:53
81.115	81.12	81.115	81.12	500	6/3/2015 12:54
81.115	81.12	81.11	81.12	1100	6/3/2015 12:55
81.07	81.11	81.055	81.11	3529	6/3/2015 12:56
81.06	81.07	81.055	81.06	2000	6/3/2015 12:57
81.06	81.06	81.055	81.055	2200	6/3/2015 12:58
81.07	81.08	81.065	81.065	1302	6/3/2015 12:59
81.17	81.18	81.07	81.07	5844	6/3/2015 13:00
81.21	81.21	81.16	81.16	8836	6/3/2015 13:01
81.16	81.22	81.145	81.22	5037	6/3/2015 13:02
81.17	81.17	81.165	81.17	1722	6/3/2015 13:03
81.16	81.17	81.15	81.165	2528	6/3/2015 13:04
81.17	81.17	81.152	81.16	1511	6/3/2015 13:05
81.17	81.18	81.16	81.16	8637	6/3/2015 13:06
81.14	81.17	81.125	81.17	11643	6/3/2015 13:07
81.17	81.17	81.11	81.14	5466	6/3/2015 13:08
81.16	81.16	81.15	81.16	1525	6/3/2015 13:09
81.12	81.155	81.11	81.155	6591	6/3/2015 13:10
81.1	81.13	81.09	81.12	5000	6/3/2015 13:11
81.11	81.11	81.105	81.105	1700	6/3/2015 13:12
81.15	81.15	81.115	81.12	2074	6/3/2015 13:13
81.17	81.18	81.16	81.17	1000	6/3/2015 13:14
81.11	81.16	81.11	81.16	4097	6/3/2015 13:15
81.15	81.15	81.105	81.105	2400	6/3/2015 13:16
81.18	81.18	81.15	81.155	2100	6/3/2015 13:17
81.14	81.17	81.14	81.17	3400	6/3/2015 13:18
81.16	81.16	81.14	81.15	1200	6/3/2015 13:19
81.16	81.165	81.15	81.165	3316	6/3/2015 13:20
81.135	81.16	81.13	81.15	3445	6/3/2015 13:21
81.13	81.14	81.125	81.14	2399	6/3/2015 13:22
81.14	81.15	81.13	81.1365	4662	6/3/2015 13:23
81.1	81.14	81.09	81.14	3800	6/3/2015 13:24
81.13	81.13	81.09	81.09	3400	6/3/2015 13:25
81.15	81.16	81.135	81.135	3005	6/3/2015 13:26
81.167	81.167	81.14	81.15	2620	6/3/2015 13:27
81.11	81.1661	81.105	81.1661	8656	6/3/2015 13:28
81.1	81.13	81.1	81.13	3074	6/3/2015 13:29
81.105	81.11	81.09	81.0951	4391	6/3/2015 13:30
81.11	81.12	81.09	81.09	4942	6/3/2015 13:31
81.06	81.1071	81.06	81.1071	10351	6/3/2015 13:32
81.04	81.058	81.02	81.05	4401	6/3/2015 13:33
81.02	81.035	81.01	81.03	3400	6/3/2015 13:34
81.07	81.07	81.02	81.02	10056	6/3/2015 13:35
81.08	81.1	81.065	81.065	14800	6/3/2015 13:36
81.08	81.11	81.08	81.08	3205	6/3/2015 13:37
81.1	81.1	81.09	81.093	11483	6/3/2015 13:38
81.04	81.095	81.04	81.09	4503	6/3/2015 13:39
81.05	81.05	81.043	81.045	1500	6/3/2015 13:40
81.0771	81.09	81.05	81.06	3000	6/3/2015 13:41
81.06	81.1	81.06	81.075	15815	6/3/2015 13:42
81.11	81.11	81.01	81.06	18856	6/3/2015 13:43
81.125	81.13	81.1	81.1	1700	6/3/2015 13:44
81.09	81.13	81.09	81.12	5100	6/3/2015 13:45
81.1	81.1	81.09	81.095	1600	6/3/2015 13:46
81.1	81.11	81.0784	81.1	8524	6/3/2015 13:47
81.094	81.1	81.08	81.1	6256	6/3/2015 13:48
81.105	81.105	81.09	81.1	22925	6/3/2015 13:49
81.1	81.11	81.05	81.1	31888	6/3/2015 13:50
81.115	81.12	81.1	81.11	4200	6/3/2015 13:51
81.09	81.12	81.09	81.11	2500	6/3/2015 13:52
81.105	81.11	81.085	81.085	7500	6/3/2015 13:53
81.11	81.11	81.1	81.11	2500	6/3/2015 13:54
81.11	81.13	81.1	81.105	35084	6/3/2015 13:55
81.11	81.14	81.11	81.12	3298	6/3/2015 13:56
81.2	81.23	81.11	81.11	12403	6/3/2015 13:57
81.22	81.24	81.2	81.2	1800	6/3/2015 13:58
81.26	81.26	81.2242	81.23	2980	6/3/2015 13:59
81.25	81.26	81.25	81.25	1200	6/3/2015 14:00
81.27	81.28	81.24	81.255	29800	6/3/2015 14:01
81.24	81.27	81.24	81.27	4137	6/3/2015 14:02
81.2299	81.2553	81.2299	81.2553	5476	6/3/2015 14:03
81.2	81.24	81.2	81.22	5547	6/3/2015 14:04
81.21	81.22	81.205	81.205	2102	6/3/2015 14:05
81.23	81.24	81.23	81.23	903	6/3/2015 14:06
81.2	81.23	81.2	81.23	4651	6/3/2015 14:07
81.2	81.21	81.19	81.2	1907	6/3/2015 14:08
81.2165	81.2234	81.215	81.22	800	6/3/2015 14:09
81.19	81.21	81.19	81.21	3135	6/3/2015 14:10
81.2	81.22	81.195	81.2	4425	6/3/2015 14:11
81.195	81.195	81.195	81.195	200	6/3/2015 14:12
81.1843	81.2	81.1843	81.19	6672	6/3/2015 14:13
81.19	81.19	81.16	81.18	11100	6/3/2015 14:14
81.18	81.18	81.17	81.18	3158	6/3/2015 14:15
81.29	81.3	81.1799	81.18	6636	6/3/2015 14:16
81.25	81.28	81.245	81.27	5574	6/3/2015 14:17
81.24	81.26	81.24	81.245	3500	6/3/2015 14:18
81.24	81.24	81.23	81.23	618	6/3/2015 14:19
81.29	81.29	81.235	81.235	5744	6/3/2015 14:20
81.28	81.303	81.275	81.3	6525	6/3/2015 14:21
81.24	81.28	81.24	81.28	2300	6/3/2015 14:22
81.255	81.26	81.235	81.24	4021	6/3/2015 14:23
81.24	81.28	81.24	81.27	3126	6/3/2015 14:24
81.27	81.27	81.255	81.255	1107	6/3/2015 14:25
81.26	81.27	81.26	81.26	4201	6/3/2015 14:26
81.2457	81.2572	81.24	81.2572	2877	6/3/2015 14:27
81.24	81.25	81.24	81.245	1000	6/3/2015 14:28
81.29	81.29	81.22	81.24	9086	6/3/2015 14:29
81.27	81.31	81.27	81.31	2368	6/3/2015 14:30
81.2812	81.2812	81.27	81.27	1750	6/3/2015 14:31
81.24	81.28	81.24	81.28	3600	6/3/2015 14:32
81.22	81.23	81.21	81.23	1900	6/3/2015 14:33
81.22	81.22	81.21	81.22	1402	6/3/2015 14:34
81.21	81.22	81.21	81.22	2885	6/3/2015 14:35
81.18	81.2011	81.18	81.2011	1250	6/3/2015 14:36
81.18	81.19	81.165	81.17	7398	6/3/2015 14:37
81.19	81.19	81.175	81.18	2003	6/3/2015 14:38
81.18	81.19	81.18	81.19	1417	6/3/2015 14:39
81.19	81.19	81.18	81.19	600	6/3/2015 14:40
81.26	81.26	81.18	81.19	4546	6/3/2015 14:41
81.265	81.3	81.265	81.27	5188	6/3/2015 14:42
81.26	81.26	81.255	81.26	1899	6/3/2015 14:43
81.245	81.25	81.23	81.25	3301	6/3/2015 14:44
81.245	81.255	81.245	81.25	2301	6/3/2015 14:45
81.21	81.25	81.21	81.24	4449	6/3/2015 14:46
81.22	81.22	81.21	81.215	1600	6/3/2015 14:47
81.24	81.24	81.215	81.215	3452	6/3/2015 14:48
81.19	81.24	81.19	81.235	3860	6/3/2015 14:49
81.1857	81.2	81.18	81.195	2223	6/3/2015 14:50
81.22	81.24	81.185	81.185	6183	6/3/2015 14:51
81.22	81.23	81.21	81.215	2704	6/3/2015 14:52
81.22	81.22	81.22	81.22	200	6/3/2015 14:53
81.235	81.24	81.222	81.225	4371	6/3/2015 14:54
81.215	81.235	81.21	81.235	5482	6/3/2015 14:55
81.17	81.22	81.17	81.21	5542	6/3/2015 14:56
81.16	81.18	81.16	81.17	4478	6/3/2015 14:57
81.16	81.18	81.16	81.17	2900	6/3/2015 14:58
81.17	81.18	81.155	81.155	2791	6/3/2015 14:59
81.15	81.18	81.15	81.175	4285	6/3/2015 15:00
81.1801	81.19	81.155	81.155	1000	6/3/2015 15:01
81.2	81.21	81.185	81.19	5520	6/3/2015 15:02
81.21	81.21	81.19	81.195	2302	6/3/2015 15:03
81.16	81.2	81.16	81.2	4628	6/3/2015 15:04
81.105	81.16	81.1	81.16	2800	6/3/2015 15:05
81.13	81.13	81.07	81.105	10132	6/3/2015 15:06
81.13	81.15	81.11	81.125	5650	6/3/2015 15:07
81.11	81.12	81.11	81.11	500	6/3/2015 15:08
81.11	81.125	81.11	81.12	1800	6/3/2015 15:09
81.1	81.115	81.1	81.115	3400	6/3/2015 15:10
81.14	81.14	81.105	81.1092	6906	6/3/2015 15:11
81.14	81.14	81.13	81.13	2800	6/3/2015 15:12
81.14	81.145	81.13	81.14	3291	6/3/2015 15:13
81.14	81.15	81.135	81.15	8114	6/3/2015 15:14
81.135	81.145	81.13	81.135	5317	6/3/2015 15:15
81.1	81.135	81.08	81.13	12688	6/3/2015 15:16
81.12	81.125	81.095	81.095	4602	6/3/2015 15:17
81.11	81.115	81.1	81.11	2700	6/3/2015 15:18
81.09	81.115	81.09	81.11	5037	6/3/2015 15:19
81.06	81.09	81.045	81.085	9255	6/3/2015 15:20
81.045	81.07	81.03	81.04	5259	6/3/2015 15:21
81.03	81.05	81.03	81.045	2100	6/3/2015 15:22
81.05	81.05	81.025	81.03	8117	6/3/2015 15:23
81.05	81.05	81.04	81.045	3050	6/3/2015 15:24
81.02	81.05	81.02	81.05	7309	6/3/2015 15:25
81.07	81.08	81.02	81.02	9106	6/3/2015 15:26
81.1	81.11	81.08	81.08	3486	6/3/2015 15:27
81.08	81.11	81.07	81.1055	6699	6/3/2015 15:28
81.07	81.085	81.07	81.08	4404	6/3/2015 15:29
81.06	81.065	81.05	81.065	4788	6/3/2015 15:30
81.055	81.07	81.04	81.05	7886	6/3/2015 15:31
81.04	81.06	81.03	81.06	6020	6/3/2015 15:32
81.045	81.05	81.04	81.05	5811	6/3/2015 15:33
81.03	81.05	81.03	81.04	6948	6/3/2015 15:34
81.045	81.05	81.035	81.04	5500	6/3/2015 15:35
81.03	81.05	81.0201	81.04	19615	6/3/2015 15:36
81.03	81.03	81.021	81.03	7008	6/3/2015 15:37
81.06	81.07	81.03	81.03	5673	6/3/2015 15:38
81.14	81.14	81.065	81.065	5638	6/3/2015 15:39
81.19	81.19	81.135	81.14	6619	6/3/2015 15:40
81.215	81.225	81.19	81.19	9937	6/3/2015 15:41
81.185	81.215	81.18	81.21	6672	6/3/2015 15:42
81.15	81.19	81.15	81.18	11307	6/3/2015 15:43
81.13	81.155	81.13	81.1499	6735	6/3/2015 15:44
81.125	81.125	81.1	81.12	10150	6/3/2015 15:45
81.11	81.12	81.09	81.095	28637	6/3/2015 15:46
81.11	81.12	81.1	81.105	6339	6/3/2015 15:47
81.07	81.12	81.07	81.12	16864	6/3/2015 15:48
81.06	81.08	81.06	81.075	8103	6/3/2015 15:49
81.01	81.06	81.01	81.06	9207	6/3/2015 15:50
81.045	81.05	81.01	81.015	13909	6/3/2015 15:51
81.105	81.11	81.045	81.045	21162	6/3/2015 15:52
81.06	81.1	81.06	81.1	13542	6/3/2015 15:53
81.06	81.08	81.06	81.06	12725	6/3/2015 15:54
81.03	81.065	81.03	81.06	15949	6/3/2015 15:55
81.06	81.08	81.03	81.04	21073	6/3/2015 15:56
81.06	81.06	81.05	81.05	10100	6/3/2015 15:57
81.06	81.08	81.05	81.05	17640	6/3/2015 15:58
81.06	81.075	81.05	81.0699	22689	6/3/2015 15:59
81.08	81.09	81.04	81.06	27044	6/3/2015 16:00
80.82	80.82	80.61	80.81	39862	6/4/2015 9:31
80.67	80.9	80.67	80.82	7418	6/4/2015 9:32
80.87	81.03	80.685	80.72	10596	6/4/2015 9:33
80.7	80.83	80.67	80.83	2198	6/4/2015 9:34
80.63	80.73	80.62	80.65	5681	6/4/2015 9:35
80.58	80.665	80.53	80.665	5077	6/4/2015 9:36
80.64	80.69	80.53	80.56	2616	6/4/2015 9:37
80.52	80.7	80.42	80.65	21424	6/4/2015 9:38
80.74	80.85	80.57	80.57	14726	6/4/2015 9:39
80.72	80.73	80.6596	80.73	11100	6/4/2015 9:40
81.05	81.18	80.7	80.71	15552	6/4/2015 9:41
80.98	81.03	80.87	80.96	3800	6/4/2015 9:42
80.9	80.98	80.9	80.98	500	6/4/2015 9:43
80.805	80.9	80.8	80.9	1365	6/4/2015 9:44
80.89	80.97	80.75	80.75	6033	6/4/2015 9:45
81.16	81.16	80.87	80.9	5994	6/4/2015 9:46
81.08	81.11	81	81.11	5237	6/4/2015 9:47
80.95	81.16	80.94	81.1	11983	6/4/2015 9:48
80.96	80.96	80.92	80.95	3649	6/4/2015 9:49
80.8	80.94	80.78	80.94	11564	6/4/2015 9:50
80.75	80.89	80.71	80.81	8592	6/4/2015 9:51
80.86	80.86	80.72	80.72	4840	6/4/2015 9:52
80.82	80.88	80.81	80.8505	2557	6/4/2015 9:53
80.77	80.84	80.77	80.82	800	6/4/2015 9:54
80.77	80.81	80.7	80.77	7263	6/4/2015 9:55
80.78	80.78	80.78	80.78	100	6/4/2015 9:56
80.68	80.77	80.68	80.77	2070	6/4/2015 9:57
80.68	80.68	80.52	80.65	5093	6/4/2015 9:58
80.685	80.71	80.63	80.63	2300	6/4/2015 9:59
80.62	80.67	80.62	80.66	3175	6/4/2015 10:00
80.81	80.84	80.62	80.645	10417	6/4/2015 10:01
80.86	80.86	80.79	80.81	10093	6/4/2015 10:02
80.83	80.87	80.81	80.85	4020	6/4/2015 10:03
80.8	80.83	80.79	80.83	4194	6/4/2015 10:04
80.81	80.81	80.8	80.81	1500	6/4/2015 10:05
80.85	80.86	80.81	80.81	1800	6/4/2015 10:06
80.83	80.85	80.825	80.85	5300	6/4/2015 10:07
80.9	80.91	80.84	80.84	3750	6/4/2015 10:08
80.91	80.943	80.91	80.91	4591	6/4/2015 10:09
80.88	80.93	80.88	80.915	10868	6/4/2015 10:10
80.875	80.89	80.855	80.87	7971	6/4/2015 10:11
80.79	80.88	80.79	80.88	17254	6/4/2015 10:12
80.74	80.79	80.74	80.785	3050	6/4/2015 10:13
80.8	80.8	80.71	80.73	4401	6/4/2015 10:14
80.7729	80.79	80.77	80.79	3862	6/4/2015 10:15
80.787	80.81	80.765	80.77	2970	6/4/2015 10:16
80.83	80.83	80.76	80.76	5750	6/4/2015 10:17
80.77	80.8	80.7698	80.79	4647	6/4/2015 10:18
80.73	80.81	80.73	80.78	23685	6/4/2015 10:19
80.63	80.73	80.6	80.73	27863	6/4/2015 10:20
80.77	80.82	80.62	80.62	30561	6/4/2015 10:21
81.02	81.03	80.77	80.77	21887	6/4/2015 10:22
81.16	81.17	81.0204	81.03	4700	6/4/2015 10:23
81.06	81.13	81.03	81.13	7185	6/4/2015 10:24
81.05	81.07	81.05	81.05	1400	6/4/2015 10:25
81.08	81.13	81.06	81.12	6601	6/4/2015 10:26
81.085	81.1	81.07	81.08	8359	6/4/2015 10:27
81.01	81.09	81	81.09	5356	6/4/2015 10:28
80.97	81	80.97	81	2013	6/4/2015 10:29
80.97	81.01	80.97	80.98	6058	6/4/2015 10:30
80.9027	80.95	80.85	80.95	5300	6/4/2015 10:31
80.91	80.94	80.9	80.93	4039	6/4/2015 10:32
80.9	80.91	80.9	80.9	921	6/4/2015 10:33
80.95	80.97	80.9	80.9	2400	6/4/2015 10:34
80.92	80.96	80.9	80.95	4496	6/4/2015 10:35
80.894	80.955	80.894	80.955	507	6/4/2015 10:36
80.87	80.89	80.85	80.89	3092	6/4/2015 10:37
80.96	80.9654	80.9185	80.9185	1571	6/4/2015 10:38
80.94	80.96	80.8713	80.94	5700	6/4/2015 10:39
80.94	80.98	80.93	80.965	12400	6/4/2015 10:40
80.92	80.96	80.92	80.96	5527	6/4/2015 10:41
80.95	80.98	80.93	80.95	8013	6/4/2015 10:42
80.95	80.95	80.93	80.94	4005	6/4/2015 10:43
80.95	80.98	80.9	80.94	6716	6/4/2015 10:44
80.99	81.0108	80.96	80.96	3314	6/4/2015 10:45
80.98	80.985	80.96	80.985	1300	6/4/2015 10:46
81.05	81.05	80.99	81	4343	6/4/2015 10:48
81.08	81.1097	81.03	81.03	1390	6/4/2015 10:49
81.14	81.15	81.09	81.09	2267	6/4/2015 10:50
81.18	81.18	81.12	81.13	3200	6/4/2015 10:51
81.085	81.18	81.085	81.17	4600	6/4/2015 10:52
81.07	81.095	81.07	81.08	1701	6/4/2015 10:53
81.02	81.07	81.02	81.055	600	6/4/2015 10:54
81.01	81.0275	81.01	81.0275	400	6/4/2015 10:55
80.9732	81.01	80.95	80.96	6100	6/4/2015 10:56
81.01	81.015	80.99	81	2500	6/4/2015 10:57
80.97	81.02	80.97	81.01	7325	6/4/2015 10:58
80.93	80.95	80.9097	80.95	3554	6/4/2015 10:59
80.87	80.92	80.84	80.92	2014	6/4/2015 11:00
80.83	80.86	80.81	80.82	1100	6/4/2015 11:01
80.78	80.8	80.78	80.8	700	6/4/2015 11:02
80.76	80.8	80.76	80.76	711	6/4/2015 11:03
80.81	80.83	80.8	80.8	1903	6/4/2015 11:04
80.85	80.8952	80.83	80.83	5124	6/4/2015 11:05
80.79	80.86	80.78	80.86	3087	6/4/2015 11:06
80.825	80.825	80.78	80.79	2700	6/4/2015 11:07
80.88	80.88	80.79	80.81	3000	6/4/2015 11:08
80.87	80.88	80.86	80.87	700	6/4/2015 11:09
80.93	80.93	80.87	80.87	3730	6/4/2015 11:10
80.9	80.92	80.89	80.91	2300	6/4/2015 11:11
80.93	80.94	80.875	80.89	3725	6/4/2015 11:12
80.96	81	80.92	80.92	14437	6/4/2015 11:13
80.96	80.98	80.96	80.96	2000	6/4/2015 11:14
80.97	81.02	80.96	80.96	8900	6/4/2015 11:15
80.94	80.96	80.94	80.96	1400	6/4/2015 11:16
80.89	80.92	80.89	80.92	1000	6/4/2015 11:17
80.93	80.94	80.9	80.9	2078	6/4/2015 11:18
80.9	80.94	80.89	80.93	2200	6/4/2015 11:19
80.94	80.95	80.905	80.9199	2578	6/4/2015 11:20
80.94	80.97	80.91	80.96	4500	6/4/2015 11:21
80.94	80.94	80.93	80.93	500	6/4/2015 11:22
80.97	80.98	80.94	80.94	2901	6/4/2015 11:23
80.97	80.97	80.96	80.97	1300	6/4/2015 11:24
80.98	80.98	80.97	80.97	600	6/4/2015 11:25
80.99	81.01	80.97	80.98	5101	6/4/2015 11:26
80.99	81.01	80.98	80.99	6900	6/4/2015 11:27
80.9825	80.99	80.96	80.99	2200	6/4/2015 11:28
80.95	81	80.95	80.985	3300	6/4/2015 11:29
80.99	81.03	80.95	80.951	6400	6/4/2015 11:30
80.95	80.9901	80.95	80.99	2113	6/4/2015 11:31
80.93	80.94	80.925	80.94	800	6/4/2015 11:32
80.89	80.9499	80.89	80.93	1900	6/4/2015 11:33
80.93	80.93	80.88	80.88	900	6/4/2015 11:34
80.93	80.97	80.92	80.93	3200	6/4/2015 11:35
80.94	80.95	80.91	80.93	1840	6/4/2015 11:36
80.95	80.95	80.85	80.92	4900	6/4/2015 11:37
80.925	80.95	80.92	80.94	1559	6/4/2015 11:38
80.94	80.94	80.925	80.925	300	6/4/2015 11:39
80.95	80.95	80.92	80.93	1621	6/4/2015 11:40
81	81.0098	80.95	80.95	1127	6/4/2015 11:41
80.97	80.995	80.97	80.995	1930	6/4/2015 11:42
80.95	80.975	80.93	80.9633	2126	6/4/2015 11:43
80.97	80.97	80.92	80.94	2300	6/4/2015 11:44
80.89	80.97	80.89	80.95	3325	6/4/2015 11:45
80.83	80.89	80.83	80.88	2576	6/4/2015 11:46
80.83	80.84	80.83	80.84	500	6/4/2015 11:47
80.85	80.85	80.82	80.83	1100	6/4/2015 11:48
80.845	80.87	80.84	80.84	1570	6/4/2015 11:49
80.85	80.87	80.85	80.86	800	6/4/2015 11:50
80.98	80.98	80.865	80.865	2436	6/4/2015 11:51
80.97	80.97	80.97	80.97	800	6/4/2015 11:52
80.96	80.99	80.96	80.97	2328	6/4/2015 11:53
80.955	80.97	80.93	80.9562	5081	6/4/2015 11:54
80.96	80.9678	80.94	80.9678	2774	6/4/2015 11:55
80.92	80.98	80.89	80.97	2974	6/4/2015 11:56
80.95	80.95	80.93	80.94	400	6/4/2015 11:57
80.9944	80.9944	80.96	80.96	1420	6/4/2015 11:58
80.94	80.99	80.92	80.99	1800	6/4/2015 11:59
80.95	80.96	80.93	80.93	6800	6/4/2015 12:00
80.94	80.9414	80.92	80.9328	2250	6/4/2015 12:01
80.9271	80.95	80.9	80.94	6551	6/4/2015 12:02
80.91	80.91	80.91	80.91	300	6/4/2015 12:03
80.91	80.96	80.9	80.91	4400	6/4/2015 12:04
80.92	80.92	80.91	80.91	800	6/4/2015 12:05
80.91	80.93	80.91	80.93	800	6/4/2015 12:06
80.92	80.93	80.91	80.93	10400	6/4/2015 12:07
80.88	80.93	80.88	80.91	2342	6/4/2015 12:08
80.91	80.93	80.9	80.9	2000	6/4/2015 12:09
80.93	80.95	80.93	80.95	900	6/4/2015 12:10
80.96	80.98	80.94	80.95	1700	6/4/2015 12:11
80.95	80.96	80.95	80.96	900	6/4/2015 12:12
80.99	80.99	80.96	80.96	800	6/4/2015 12:13
80.99	80.99	80.9701	80.99	787	6/4/2015 12:14
80.95	81.01	80.95	80.99	1400	6/4/2015 12:15
80.95	80.97	80.95	80.96	1900	6/4/2015 12:16
80.97	80.98	80.96	80.97	7700	6/4/2015 12:17
80.96	80.97	80.96	80.97	1100	6/4/2015 12:18
80.96	80.96	80.93	80.95	4400	6/4/2015 12:19
80.94	80.95	80.94	80.945	400	6/4/2015 12:20
80.94	80.96	80.94	80.94	1000	6/4/2015 12:21
80.95	80.95	80.94	80.95	1200	6/4/2015 12:22
80.9	80.97	80.9	80.94	9566	6/4/2015 12:23
80.87	80.88	80.87	80.88	400	6/4/2015 12:24
80.86	80.86	80.86	80.86	100	6/4/2015 12:25
80.86	80.88	80.86	80.87	1800	6/4/2015 12:26
80.85	80.85	80.85	80.85	200	6/4/2015 12:27
80.83	80.85	80.83	80.84	1285	6/4/2015 12:28
80.81	80.83	80.81	80.83	956	6/4/2015 12:29
80.86	80.86	80.82	80.82	2027	6/4/2015 12:30
80.85	80.86	80.8	80.85	1644	6/4/2015 12:31
80.88	80.92	80.87	80.89	1100	6/4/2015 12:32
80.89	80.9	80.88	80.88	700	6/4/2015 12:33
80.93	80.95	80.89	80.9	2500	6/4/2015 12:34
80.913	80.94	80.913	80.94	1200	6/4/2015 12:35
80.92	80.95	80.92	80.93	1600	6/4/2015 12:36
80.93	80.94	80.92	80.92	400	6/4/2015 12:37
80.92	80.92	80.9	80.92	1500	6/4/2015 12:38
80.91	80.91	80.9	80.91	400	6/4/2015 12:39
80.92	80.93	80.92	80.92	2000	6/4/2015 12:40
80.9	80.91	80.9	80.9	1200	6/4/2015 12:42
80.895	80.91	80.89	80.9	3000	6/4/2015 12:43
80.9	80.9	80.87	80.89	5009	6/4/2015 12:44
80.88	80.91	80.88	80.9	6800	6/4/2015 12:45
80.9	80.9	80.8838	80.89	6641	6/4/2015 12:46
80.91	80.92	80.9	80.92	300	6/4/2015 12:47
80.91	80.93	80.91	80.93	1611	6/4/2015 12:48
80.9	80.9	80.9	80.9	200	6/4/2015 12:49
80.9	80.9	80.89	80.9	1038	6/4/2015 12:50
80.91	80.93	80.89	80.89	7000	6/4/2015 12:51
80.91	80.91	80.91	80.91	100	6/4/2015 12:52
80.9375	80.94	80.91	80.92	5400	6/4/2015 12:53
80.9	80.94	80.9	80.93	4962	6/4/2015 12:54
80.9199	80.9199	80.91	80.91	200	6/4/2015 12:55
80.88	80.905	80.88	80.905	800	6/4/2015 12:56
80.87	80.89	80.86	80.88	1800	6/4/2015 12:57
80.87	80.87	80.85	80.86	1300	6/4/2015 12:58
80.885	80.885	80.86	80.87	1600	6/4/2015 12:59
80.9	80.91	80.88	80.89	5500	6/4/2015 13:00
80.87	80.905	80.87	80.9	4100	6/4/2015 13:01
80.83	80.87	80.83	80.87	1900	6/4/2015 13:02
80.84	80.86	80.84	80.84	1700	6/4/2015 13:03
80.86	80.86	80.85	80.86	835	6/4/2015 13:04
80.84	80.845	80.83	80.84	1300	6/4/2015 13:05
80.85	80.85	80.84	80.85	500	6/4/2015 13:06
80.85	80.85	80.84	80.85	1000	6/4/2015 13:07
80.8	80.84	80.79	80.84	3721	6/4/2015 13:08
80.8	80.82	80.75	80.805	2650	6/4/2015 13:09
80.77	80.79	80.76	80.79	300	6/4/2015 13:10
80.76	80.79	80.76	80.77	3200	6/4/2015 13:11
80.7799	80.81	80.7528	80.76	4200	6/4/2015 13:12
80.77	80.79	80.7627	80.7627	472	6/4/2015 13:13
80.72	80.76	80.72	80.76	1100	6/4/2015 13:14
80.74	80.78	80.73	80.73	1600	6/4/2015 13:15
80.69	80.72	80.69	80.72	1706	6/4/2015 13:16
80.62	80.68	80.62	80.66	3870	6/4/2015 13:17
80.6	80.65	80.6	80.61	2125	6/4/2015 13:18
80.585	80.59	80.56	80.59	7195	6/4/2015 13:19
80.54	80.6	80.51	80.58	5625	6/4/2015 13:20
80.53	80.53	80.52	80.53	1700	6/4/2015 13:21
80.5	80.53	80.49	80.51	6869	6/4/2015 13:22
80.53	80.53	80.5	80.52	1100	6/4/2015 13:23
80.53	80.53	80.53	80.53	100	6/4/2015 13:24
80.54	80.55	80.535	80.54	700	6/4/2015 13:25
80.53	80.54	80.52	80.54	800	6/4/2015 13:26
80.54	80.54	80.5101	80.52	1353	6/4/2015 13:27
80.56	80.56	80.54	80.55	1600	6/4/2015 13:28
80.55	80.56	80.5492	80.55	1600	6/4/2015 13:29
80.56	80.56	80.55	80.55	1000	6/4/2015 13:30
80.55	80.55	80.54	80.54	1316	6/4/2015 13:31
80.56	80.57	80.56	80.56	1100	6/4/2015 13:32
80.55	80.56	80.54	80.56	2408	6/4/2015 13:33
80.57	80.57	80.53	80.54	2556	6/4/2015 13:34
80.56	80.58	80.55	80.58	7265	6/4/2015 13:35
80.55	80.58	80.54	80.55	3234	6/4/2015 13:36
80.52	80.55	80.52	80.55	2360	6/4/2015 13:37
80.57	80.57	80.54	80.54	500	6/4/2015 13:38
80.61	80.61	80.58	80.58	1300	6/4/2015 13:39
80.5948	80.5948	80.58	80.59	1370	6/4/2015 13:40
80.5875	80.5875	80.58	80.58	800	6/4/2015 13:41
80.58	80.6	80.57	80.585	1775	6/4/2015 13:42
80.595	80.6	80.5798	80.5873	2858	6/4/2015 13:43
80.585	80.6	80.58	80.6	2000	6/4/2015 13:44
80.58	80.58	80.56	80.58	5756	6/4/2015 13:45
80.54	80.57	80.54	80.57	1900	6/4/2015 13:46
80.55	80.55	80.53	80.53	1100	6/4/2015 13:47
80.5309	80.55	80.5309	80.55	5256	6/4/2015 13:48
80.54	80.54	80.54	80.54	1100	6/4/2015 13:49
80.54	80.55	80.54	80.55	1600	6/4/2015 13:50
80.54	80.55	80.53	80.548	1250	6/4/2015 13:51
80.56	80.57	80.54	80.54	1900	6/4/2015 13:52
80.56	80.56	80.5562	80.5562	447	6/4/2015 13:53
80.57	80.6	80.57	80.59	2388	6/4/2015 13:55
80.56	80.57	80.54	80.565	3245	6/4/2015 13:56
80.54	80.55	80.53	80.55	3700	6/4/2015 13:57
80.56	80.57	80.54	80.54	3300	6/4/2015 13:58
80.55	80.55	80.53	80.55	1900	6/4/2015 13:59
80.55	80.55	80.535	80.55	2100	6/4/2015 14:00
80.52	80.56	80.51	80.56	3148	6/4/2015 14:01
80.53	80.53	80.53	80.53	539	6/4/2015 14:02
80.54	80.54	80.53	80.53	1800	6/4/2015 14:04
80.57	80.59	80.57	80.57	2400	6/4/2015 14:05
80.54	80.56	80.54	80.56	1400	6/4/2015 14:06
80.54	80.54	80.54	80.54	600	6/4/2015 14:07
80.57	80.57	80.54	80.54	3155	6/4/2015 14:08
80.52	80.56	80.52	80.56	1000	6/4/2015 14:09
80.51	80.54	80.5098	80.53	2039	6/4/2015 14:10
80.49	80.53	80.49	80.53	200	6/4/2015 14:11
80.49	80.5199	80.49	80.51	2200	6/4/2015 14:12
80.52	80.52	80.51	80.51	1200	6/4/2015 14:13
80.55	80.55	80.53	80.53	1100	6/4/2015 14:14
80.63	80.6599	80.55	80.55	3585	6/4/2015 14:15
80.64	80.65	80.63	80.63	3513	6/4/2015 14:16
80.6	80.635	80.6	80.63	4265	6/4/2015 14:17
80.59	80.59	80.59	80.59	300	6/4/2015 14:18
80.5599	80.6	80.5599	80.6	1908	6/4/2015 14:19
80.57	80.57	80.56	80.56	1300	6/4/2015 14:20
80.57	80.57	80.57	80.57	300	6/4/2015 14:21
80.635	80.64	80.57	80.57	2200	6/4/2015 14:22
80.6	80.65	80.6	80.6475	4300	6/4/2015 14:23
80.5871	80.5871	80.5871	80.5871	100	6/4/2015 14:24
80.616	80.64	80.5901	80.5901	1895	6/4/2015 14:25
80.63	80.65	80.63	80.64	1864	6/4/2015 14:26
80.63	80.63	80.62	80.62	973	6/4/2015 14:27
80.63	80.63	80.6071	80.63	1500	6/4/2015 14:28
80.61	80.6251	80.6	80.6246	2760	6/4/2015 14:29
80.57	80.61	80.57	80.61	1000	6/4/2015 14:30
80.56	80.58	80.56	80.57	1588	6/4/2015 14:31
80.63	80.63	80.5698	80.5698	2548	6/4/2015 14:32
80.6	80.62	80.6	80.62	1000	6/4/2015 14:33
80.61	80.61	80.59	80.59	1200	6/4/2015 14:34
80.6	80.6091	80.6	80.6091	1602	6/4/2015 14:35
80.58	80.6	80.56	80.58	10050	6/4/2015 14:36
80.61	80.61	80.5746	80.5746	8575	6/4/2015 14:37
80.595	80.6065	80.5938	80.6	827	6/4/2015 14:38
80.6	80.6	80.595	80.6	2200	6/4/2015 14:39
80.57	80.59	80.57	80.59	3294	6/4/2015 14:40
80.56	80.57	80.56	80.57	400	6/4/2015 14:41
80.64	80.64	80.57	80.57	2705	6/4/2015 14:42
80.65	80.66	80.64	80.64	500	6/4/2015 14:43
80.64	80.65	80.64	80.65	1759	6/4/2015 14:44
80.59	80.64	80.59	80.63	1707	6/4/2015 14:45
80.6	80.61	80.58	80.585	3600	6/4/2015 14:46
80.64	80.64	80.605	80.61	1900	6/4/2015 14:47
80.59	80.64	80.59	80.64	3395	6/4/2015 14:48
80.56	80.58	80.56	80.58	2450	6/4/2015 14:49
80.56	80.56	80.54	80.55	4379	6/4/2015 14:50
80.56	80.56	80.56	80.56	1200	6/4/2015 14:51
80.63	80.63	80.57	80.57	1575	6/4/2015 14:52
80.58	80.65	80.58	80.64	4475	6/4/2015 14:53
80.5751	80.58	80.57	80.58	1200	6/4/2015 14:54
80.5401	80.58	80.54	80.58	2034	6/4/2015 14:55
80.53	80.55	80.53	80.55	3927	6/4/2015 14:56
80.53	80.5321	80.53	80.5321	476	6/4/2015 14:57
80.58	80.58	80.535	80.535	2600	6/4/2015 14:58
80.61	80.62	80.5875	80.5901	2600	6/4/2015 14:59
80.6	80.615	80.59	80.615	3500	6/4/2015 15:00
80.58	80.59	80.58	80.59	300	6/4/2015 15:01
80.59	80.59	80.58	80.58	2400	6/4/2015 15:02
80.6	80.6	80.595	80.6	1900	6/4/2015 15:03
80.6	80.62	80.6	80.61	15456	6/4/2015 15:04
80.61	80.615	80.6	80.6	2304	6/4/2015 15:05
80.58	80.61	80.58	80.61	6000	6/4/2015 15:06
80.5675	80.57	80.555	80.57	2770	6/4/2015 15:07
80.57	80.5725	80.56	80.57	1800	6/4/2015 15:08
80.52	80.56	80.5001	80.56	6015	6/4/2015 15:09
80.5499	80.55	80.53	80.53	1400	6/4/2015 15:10
80.54	80.54	80.535	80.54	2511	6/4/2015 15:11
80.51	80.55	80.51	80.54	3495	6/4/2015 15:12
80.55	80.55	80.51	80.52	4200	6/4/2015 15:13
80.54	80.54	80.53	80.54	2206	6/4/2015 15:14
80.51	80.54	80.51	80.54	1382	6/4/2015 15:15
80.5	80.52	80.48	80.52	5016	6/4/2015 15:16
80.44	80.5	80.44	80.5	4000	6/4/2015 15:17
80.47	80.49	80.46	80.47	3687	6/4/2015 15:18
80.46	80.47	80.46	80.47	1500	6/4/2015 15:19
80.47	80.47	80.46	80.47	1500	6/4/2015 15:20
80.48	80.48	80.47	80.47	2025	6/4/2015 15:21
80.5	80.51	80.48	80.48	4100	6/4/2015 15:22
80.48	80.51	80.48	80.49	4300	6/4/2015 15:23
80.4899	80.4899	80.47	80.47	2410	6/4/2015 15:24
80.45	80.5	80.45	80.48	4538	6/4/2015 15:25
80.46	80.47	80.45	80.46	2400	6/4/2015 15:26
80.49	80.5	80.47	80.47	4274	6/4/2015 15:27
80.49	80.495	80.49	80.49	1800	6/4/2015 15:28
80.47	80.49	80.47	80.49	1300	6/4/2015 15:29
80.48	80.5	80.46	80.46	5500	6/4/2015 15:30
80.44	80.49	80.44	80.49	5000	6/4/2015 15:31
80.46	80.46	80.42	80.46	3200	6/4/2015 15:32
80.48	80.49	80.4564	80.46	2300	6/4/2015 15:33
80.48	80.485	80.46	80.48	2700	6/4/2015 15:34
80.49	80.495	80.48	80.48	1000	6/4/2015 15:35
80.45	80.4925	80.44	80.49	7238	6/4/2015 15:36
80.475	80.475	80.45	80.45	5186	6/4/2015 15:37
80.47	80.47	80.47	80.47	100	6/4/2015 15:38
80.43	80.475	80.425	80.47	7267	6/4/2015 15:39
80.4575	80.46	80.43	80.43	4729	6/4/2015 15:40
80.46	80.46	80.455	80.46	9251	6/4/2015 15:41
80.44	80.46	80.44	80.46	17926	6/4/2015 15:42
80.46	80.46	80.43	80.44	7786	6/4/2015 15:43
80.47	80.48	80.465	80.47	4334	6/4/2015 15:44
80.45	80.48	80.43	80.48	8900	6/4/2015 15:45
80.46	80.46	80.44	80.44	5200	6/4/2015 15:46
80.46	80.46	80.45	80.45	2500	6/4/2015 15:47
80.48	80.48	80.4501	80.4501	4603	6/4/2015 15:48
80.48	80.48	80.47	80.475	6600	6/4/2015 15:49
80.435	80.48	80.435	80.48	11941	6/4/2015 15:50
80.42	80.44	80.4	80.44	14525	6/4/2015 15:51
80.43	80.43	80.42	80.42	9275	6/4/2015 15:52
80.43	80.43	80.42	80.43	7600	6/4/2015 15:53
80.4275	80.43	80.42	80.43	20621	6/4/2015 15:54
80.41	80.43	80.41	80.42	19950	6/4/2015 15:55
80.415	80.42	80.4	80.4	20608	6/4/2015 15:56
80.42	80.43	80.41	80.42	30710	6/4/2015 15:57
80.425	80.43	80.42	80.43	18130	6/4/2015 15:58
80.435	80.44	80.42	80.42	60692	6/4/2015 15:59
80.49	80.49	80.42	80.44	58869	6/4/2015 16:00
80.97	80.99	80.8	80.8	39559	6/5/2015 9:31
80.78	80.96	80.74	80.85	8500	6/5/2015 9:32
80.71	80.83	80.7	80.72	9287	6/5/2015 9:33
80.66	80.7199	80.66	80.68	5849	6/5/2015 9:34
80.6299	80.66	80.5	80.62	1300	6/5/2015 9:35
80.6	80.62	80.39	80.62	8014	6/5/2015 9:36
80.61	80.62	80.55	80.55	2000	6/5/2015 9:37
80.64	80.64	80.59	80.62	1900	6/5/2015 9:38
80.545	80.61	80.52	80.6	16207	6/5/2015 9:39
80.49	80.56	80.46	80.54	5093	6/5/2015 9:40
80.5	80.51	80.45	80.48	4400	6/5/2015 9:41
80.47	80.48	80.42	80.44	5026	6/5/2015 9:42
80.52	80.52	80.426	80.47	3092	6/5/2015 9:43
80.47	80.57	80.47	80.5	9143	6/5/2015 9:44
80.48	80.52	80.46	80.49	9500	6/5/2015 9:45
80.48	80.56	80.43	80.46	8243	6/5/2015 9:46
80.54	80.57	80.4	80.47	14300	6/5/2015 9:47
80.48	80.53	80.47	80.5	12861	6/5/2015 9:48
80.5405	80.57	80.49	80.49	7472	6/5/2015 9:49
80.48	80.59	80.47	80.59	6700	6/5/2015 9:50
80.57	80.57	80.5	80.515	7341	6/5/2015 9:51
80.57	80.57	80.52	80.53	3218	6/5/2015 9:52
80.58	80.59	80.51	80.565	7000	6/5/2015 9:53
80.56	80.64	80.53	80.62	6900	6/5/2015 9:54
80.56	80.6	80.54	80.57	8815	6/5/2015 9:55
80.5	80.57	80.49	80.56	12630	6/5/2015 9:56
80.5	80.52	80.44	80.51	12568	6/5/2015 9:57
80.5	80.52	80.47	80.51	13100	6/5/2015 9:58
80.46	80.52	80.42	80.49	5870	6/5/2015 9:59
80.47	80.525	80.42	80.4399	4973	6/5/2015 10:00
80.58	80.6	80.47	80.48	7330	6/5/2015 10:01
80.6	80.6	80.5369	80.6	9500	6/5/2015 10:02
80.584	80.61	80.58	80.6	10270	6/5/2015 10:03
80.56	80.59	80.55	80.57	11153	6/5/2015 10:04
80.57	80.57	80.54	80.541	3700	6/5/2015 10:05
80.55	80.56	80.54	80.5581	4118	6/5/2015 10:06
80.625	80.6325	80.56	80.56	13724	6/5/2015 10:07
80.57	80.65	80.57	80.625	11683	6/5/2015 10:08
80.6	80.64	80.575	80.58	5000	6/5/2015 10:09
80.6	80.63	80.58	80.61	7655	6/5/2015 10:10
80.565	80.6099	80.565	80.6099	5774	6/5/2015 10:11
80.595	80.6	80.58	80.585	7877	6/5/2015 10:12
80.57	80.6	80.57	80.595	7500	6/5/2015 10:13
80.58	80.59	80.55	80.55	11425	6/5/2015 10:14
80.57	80.6	80.56	80.58	4500	6/5/2015 10:15
80.64	80.64	80.57	80.57	6978	6/5/2015 10:16
80.6	80.64	80.58	80.635	4417	6/5/2015 10:17
80.67	80.67	80.61	80.61	2000	6/5/2015 10:18
80.64	80.67	80.62	80.67	3700	6/5/2015 10:19
80.64	80.64	80.61	80.64	4200	6/5/2015 10:20
80.64	80.65	80.61	80.62	4538	6/5/2015 10:21
80.66	80.66	80.61	80.65	4300	6/5/2015 10:22
80.61	80.64	80.61	80.64	5200	6/5/2015 10:23
80.5875	80.62	80.58	80.62	3232	6/5/2015 10:24
80.61	80.65	80.59	80.61	6900	6/5/2015 10:25
80.635	80.65	80.63	80.65	2734	6/5/2015 10:26
80.62	80.63	80.59	80.63	7137	6/5/2015 10:27
80.6	80.6	80.59	80.6	4100	6/5/2015 10:28
80.62	80.63	80.58	80.6	6297	6/5/2015 10:29
80.6	80.63	80.6	80.62	629	6/5/2015 10:30
80.635	80.635	80.62	80.62	1141	6/5/2015 10:31
80.59	80.64	80.58	80.63	4869	6/5/2015 10:32
80.58	80.59	80.57	80.58	4683	6/5/2015 10:33
80.59	80.63	80.58	80.59	5480	6/5/2015 10:34
80.62	80.63	80.6	80.6	17088	6/5/2015 10:35
80.66	80.66	80.6299	80.63	12800	6/5/2015 10:36
80.67	80.67	80.64	80.65	13216	6/5/2015 10:37
80.63	80.66	80.63	80.66	13155	6/5/2015 10:38
80.64	80.64	80.64	80.64	1400	6/5/2015 10:39
80.65	80.65	80.64	80.64	2400	6/5/2015 10:40
80.63	80.65	80.62	80.6445	9459	6/5/2015 10:41
80.61	80.625	80.6	80.62	2600	6/5/2015 10:42
80.6	80.62	80.6	80.6	1700	6/5/2015 10:43
80.59	80.63	80.5701	80.59	10073	6/5/2015 10:44
80.61	80.64	80.585	80.59	2900	6/5/2015 10:45
80.6	80.61	80.6	80.61	1500	6/5/2015 10:46
80.6	80.6	80.58	80.6	6657	6/5/2015 10:47
80.59	80.62	80.59	80.61	4200	6/5/2015 10:48
80.59	80.6	80.57	80.6	7554	6/5/2015 10:49
80.59	80.6	80.545	80.57	8988	6/5/2015 10:50
80.57	80.59	80.57	80.59	1872	6/5/2015 10:51
80.55	80.59	80.54	80.585	7100	6/5/2015 10:52
80.55	80.5786	80.54	80.57	10115	6/5/2015 10:53
80.56	80.57	80.54	80.55	7924	6/5/2015 10:54
80.56	80.57	80.53	80.55	3800	6/5/2015 10:55
80.54	80.571	80.53	80.571	2119	6/5/2015 10:56
80.55	80.55	80.51	80.54	5800	6/5/2015 10:57
80.55	80.555	80.53	80.54	6100	6/5/2015 10:58
80.53	80.57	80.53	80.55	6824	6/5/2015 10:59
80.52	80.56	80.5	80.53	9072	6/5/2015 11:00
80.54	80.56	80.53	80.53	3057	6/5/2015 11:01
80.52	80.56	80.52	80.5399	32320	6/5/2015 11:02
80.57	80.57	80.5197	80.52	3100	6/5/2015 11:03
80.6	80.6	80.57	80.57	3700	6/5/2015 11:04
80.58	80.605	80.57	80.6	20567	6/5/2015 11:05
80.58	80.6	80.57	80.6	3786	6/5/2015 11:06
80.56	80.6	80.56	80.6	6212	6/5/2015 11:07
80.57	80.57	80.55	80.55	1400	6/5/2015 11:08
80.57	80.6	80.57	80.57	6500	6/5/2015 11:09
80.58	80.58	80.58	80.58	100	6/5/2015 11:10
80.56	80.6	80.56	80.59	6560	6/5/2015 11:11
80.57	80.57	80.54	80.55	14992	6/5/2015 11:12
80.58	80.58	80.57	80.57	2601	6/5/2015 11:13
80.59	80.6	80.58	80.58	5670	6/5/2015 11:14
80.59	80.61	80.588	80.588	5311	6/5/2015 11:15
80.57	80.6	80.56	80.6	7360	6/5/2015 11:16
80.56	80.57	80.56	80.565	3942	6/5/2015 11:17
80.59	80.59	80.55	80.55	3587	6/5/2015 11:18
80.58	80.59	80.58	80.58	1794	6/5/2015 11:19
80.58	80.59	80.5721	80.5721	1672	6/5/2015 11:20
80.595	80.6	80.58	80.59	6462	6/5/2015 11:21
80.57	80.6	80.57	80.59	3632	6/5/2015 11:22
80.58	80.59	80.575	80.58	3200	6/5/2015 11:23
80.58	80.58	80.58	80.58	1000	6/5/2015 11:24
80.57	80.57	80.57	80.57	1100	6/5/2015 11:25
80.56	80.57	80.55	80.56	2505	6/5/2015 11:26
80.555	80.58	80.55	80.56	20728	6/5/2015 11:27
80.53	80.565	80.52	80.55	18885	6/5/2015 11:28
80.5425	80.5675	80.52	80.54	18200	6/5/2015 11:29
80.5475	80.56	80.535	80.55	3300	6/5/2015 11:30
80.52	80.5575	80.52	80.545	12702	6/5/2015 11:31
80.57	80.575	80.515	80.52	14600	6/5/2015 11:32
80.53	80.575	80.51	80.57	15125	6/5/2015 11:33
80.55	80.55	80.53	80.53	1800	6/5/2015 11:34
80.5364	80.56	80.53	80.56	3991	6/5/2015 11:35
80.53	80.547	80.52	80.54	6300	6/5/2015 11:36
80.53	80.55	80.52	80.54	8900	6/5/2015 11:37
80.54	80.54	80.51	80.53	25914	6/5/2015 11:38
80.55	80.555	80.53	80.54	1500	6/5/2015 11:39
80.55	80.56	80.53	80.55	14717	6/5/2015 11:40
80.54	80.55	80.53	80.54	3589	6/5/2015 11:41
80.535	80.55	80.535	80.535	1889	6/5/2015 11:42
80.54	80.55	80.53	80.535	3115	6/5/2015 11:43
80.54	80.55	80.54	80.54	2300	6/5/2015 11:44
80.535	80.55	80.53	80.54	1500	6/5/2015 11:45
80.505	80.53	80.5	80.53	7279	6/5/2015 11:46
80.51	80.51	80.505	80.51	900	6/5/2015 11:47
80.53	80.56	80.51	80.51	6900	6/5/2015 11:48
80.53	80.54	80.53	80.54	1000	6/5/2015 11:49
80.53	80.53	80.53	80.53	700	6/5/2015 11:50
80.531	80.54	80.531	80.54	200	6/5/2015 11:51
80.535	80.55	80.535	80.55	1000	6/5/2015 11:52
80.53	80.55	80.53	80.54	3907	6/5/2015 11:53
80.55	80.55	80.525	80.525	4873	6/5/2015 11:54
80.51	80.55	80.51	80.55	13064	6/5/2015 11:55
80.525	80.53	80.515	80.52	1300	6/5/2015 11:56
80.51	80.52	80.51	80.52	2400	6/5/2015 11:57
80.52	80.53	80.5	80.5	2017	6/5/2015 11:58
80.51	80.51	80.5	80.51	7955	6/5/2015 11:59
80.52	80.53	80.505	80.505	1900	6/5/2015 12:00
80.52	80.53	80.52	80.53	400	6/5/2015 12:01
80.52	80.52	80.52	80.52	100	6/5/2015 12:02
80.51	80.51	80.5	80.51	5147	6/5/2015 12:03
80.52	80.52	80.51	80.52	2400	6/5/2015 12:04
80.5	80.5133	80.5	80.51	2875	6/5/2015 12:05
80.51	80.52	80.505	80.51	2400	6/5/2015 12:06
80.52	80.53	80.515	80.52	1000	6/5/2015 12:07
80.53	80.53	80.53	80.53	258	6/5/2015 12:08
80.52	80.54	80.5	80.53	11507	6/5/2015 12:09
80.53	80.55	80.52	80.52	6652	6/5/2015 12:10
80.51	80.54	80.5	80.53	20422	6/5/2015 12:11
80.55	80.57	80.51	80.51	23671	6/5/2015 12:12
80.57	80.57	80.54	80.54	14600	6/5/2015 12:13
80.56	80.59	80.56	80.59	2100	6/5/2015 12:14
80.55	80.58	80.55	80.575	6400	6/5/2015 12:15
80.55	80.56	80.55	80.56	500	6/5/2015 12:16
80.56	80.56	80.55	80.55	1300	6/5/2015 12:17
80.55	80.56	80.54	80.55	7140	6/5/2015 12:18
80.55	80.58	80.55	80.56	5157	6/5/2015 12:19
80.57	80.57	80.55	80.55	939	6/5/2015 12:20
80.55	80.56	80.55	80.56	1000	6/5/2015 12:21
80.55	80.56	80.55	80.56	2502	6/5/2015 12:22
80.54	80.545	80.52	80.54	2997	6/5/2015 12:23
80.5	80.54	80.5	80.54	3900	6/5/2015 12:24
80.51	80.51	80.5	80.5	2853	6/5/2015 12:25
80.51	80.52	80.5	80.52	8100	6/5/2015 12:26
80.51	80.51	80.51	80.51	1100	6/5/2015 12:27
80.53	80.53	80.52	80.52	600	6/5/2015 12:28
80.53	80.53	80.5	80.51	3600	6/5/2015 12:29
80.51	80.53	80.51	80.51	1500	6/5/2015 12:30
80.5	80.52	80.48	80.52	8170	6/5/2015 12:31
80.48	80.5	80.48	80.5	1068	6/5/2015 12:32
80.49	80.495	80.49	80.495	600	6/5/2015 12:33
80.5	80.5	80.48	80.49	3916	6/5/2015 12:34
80.5	80.51	80.5	80.5	1000	6/5/2015 12:35
80.51	80.51	80.48	80.505	7271	6/5/2015 12:36
80.53	80.53	80.515	80.52	1100	6/5/2015 12:37
80.52	80.55	80.51	80.54	5044	6/5/2015 12:38
80.55	80.55	80.52	80.52	4166	6/5/2015 12:39
80.56	80.56	80.55	80.55	2001	6/5/2015 12:40
80.55	80.58	80.54	80.56	6179	6/5/2015 12:41
80.58	80.6	80.56	80.56	8500	6/5/2015 12:42
80.56	80.59	80.55	80.59	23444	6/5/2015 12:43
80.575	80.575	80.55	80.56	1700	6/5/2015 12:44
80.545	80.57	80.54	80.57	3780	6/5/2015 12:45
80.57	80.57	80.56	80.56	500	6/5/2015 12:46
80.545	80.58	80.545	80.57	2239	6/5/2015 12:47
80.57	80.57	80.555	80.555	1550	6/5/2015 12:48
80.57	80.59	80.57	80.57	1810	6/5/2015 12:49
80.56	80.58	80.56	80.575	5995	6/5/2015 12:50
80.58	80.59	80.56	80.565	3190	6/5/2015 12:51
80.56	80.575	80.55	80.575	6900	6/5/2015 12:52
80.555	80.58	80.555	80.57	3700	6/5/2015 12:53
80.56	80.57	80.53	80.55	3500	6/5/2015 12:54
80.56	80.56	80.55	80.55	1400	6/5/2015 12:55
80.55	80.56	80.55	80.555	3300	6/5/2015 12:56
80.5575	80.56	80.55	80.55	3304	6/5/2015 12:57
80.54	80.56	80.53	80.56	6000	6/5/2015 12:58
80.55	80.55	80.55	80.55	200	6/5/2015 12:59
80.555	80.56	80.54	80.54	500	6/5/2015 13:00
80.545	80.56	80.54	80.555	2413	6/5/2015 13:01
80.54	80.54	80.535	80.54	2100	6/5/2015 13:02
80.53	80.55	80.53	80.54	2922	6/5/2015 13:03
80.545	80.545	80.535	80.54	988	6/5/2015 13:04
80.55	80.55	80.505	80.545	40240	6/5/2015 13:05
80.51	80.545	80.5001	80.545	17923	6/5/2015 13:06
80.52	80.525	80.51	80.51	800	6/5/2015 13:07
80.53	80.53	80.52	80.52	2936	6/5/2015 13:08
80.515	80.52	80.5143	80.52	2024	6/5/2015 13:09
80.52	80.52	80.505	80.51	9887	6/5/2015 13:10
80.532	80.535	80.515	80.515	31212	6/5/2015 13:11
80.53	80.55	80.51	80.53	20469	6/5/2015 13:12
80.52	80.53	80.52	80.5245	1050	6/5/2015 13:13
80.525	80.525	80.52	80.52	2450	6/5/2015 13:14
80.54	80.54	80.52	80.52	2800	6/5/2015 13:15
80.56	80.56	80.53	80.54	11200	6/5/2015 13:16
80.5725	80.58	80.56	80.57	3100	6/5/2015 13:17
80.56	80.58	80.555	80.58	5600	6/5/2015 13:18
80.55	80.57	80.53	80.56	8855	6/5/2015 13:19
80.55	80.57	80.53	80.56	7264	6/5/2015 13:20
80.53	80.55	80.525	80.55	10296	6/5/2015 13:21
80.55	80.55	80.52	80.53	2300	6/5/2015 13:22
80.56	80.5632	80.545	80.55	2296	6/5/2015 13:23
80.555	80.56	80.54	80.56	3000	6/5/2015 13:24
80.55	80.56	80.55	80.56	4610	6/5/2015 13:25
80.55	80.55	80.53	80.55	8600	6/5/2015 13:26
80.545	80.58	80.545	80.55	10640	6/5/2015 13:27
80.55	80.57	80.54	80.545	8700	6/5/2015 13:28
80.55	80.55	80.54	80.55	5200	6/5/2015 13:29
80.55	80.55	80.54	80.54	800	6/5/2015 13:30
80.55	80.56	80.55	80.55	1000	6/5/2015 13:31
80.57	80.57	80.52	80.5401	5722	6/5/2015 13:32
80.565	80.57	80.56	80.56	2518	6/5/2015 13:33
80.56	80.57	80.53	80.565	13114	6/5/2015 13:34
80.55	80.565	80.54	80.56	4200	6/5/2015 13:35
80.56	80.56	80.54	80.54	5798	6/5/2015 13:36
80.55	80.56	80.55	80.56	2619	6/5/2015 13:37
80.545	80.56	80.54	80.55	1118	6/5/2015 13:38
80.55	80.55	80.54	80.545	1100	6/5/2015 13:39
80.56	80.56	80.555	80.56	2700	6/5/2015 13:40
80.59	80.59	80.54	80.56	12200	6/5/2015 13:41
80.6	80.63	80.59	80.6	2846	6/5/2015 13:42
80.62	80.63	80.61	80.61	2415	6/5/2015 13:45
80.58	80.617	80.58	80.61	4427	6/5/2015 13:46
80.59	80.6	80.59	80.59	1800	6/5/2015 13:47
80.59	80.6	80.59	80.6	1000	6/5/2015 13:48
80.59	80.595	80.59	80.595	300	6/5/2015 13:49
80.55	80.59	80.55	80.59	3400	6/5/2015 13:50
80.54	80.55	80.54	80.55	1700	6/5/2015 13:51
80.57	80.57	80.55	80.55	1700	6/5/2015 13:52
80.56	80.57	80.56	80.57	5700	6/5/2015 13:53
80.57	80.58	80.55	80.55	600	6/5/2015 13:54
80.58	80.58	80.57	80.58	3700	6/5/2015 13:55
80.57	80.57	80.57	80.57	1100	6/5/2015 13:56
80.55	80.56	80.54	80.56	4300	6/5/2015 13:57
80.54	80.55	80.5375	80.55	1800	6/5/2015 13:58
80.545	80.55	80.54	80.55	1900	6/5/2015 13:59
80.54	80.55	80.54	80.54	2100	6/5/2015 14:00
80.56	80.58	80.55	80.55	900	6/5/2015 14:01
80.57	80.58	80.57	80.58	41900	6/5/2015 14:02
80.58	80.58	80.58	80.58	1600	6/5/2015 14:03
80.66	80.66	80.58	80.58	2284	6/5/2015 14:04
80.66	80.66	80.65	80.65	1300	6/5/2015 14:05
80.685	80.69	80.67	80.67	2100	6/5/2015 14:06
80.69	80.71	80.67	80.69	8000	6/5/2015 14:07
80.69	80.69	80.68	80.68	200	6/5/2015 14:08
80.7	80.71	80.67	80.685	9838	6/5/2015 14:09
80.715	80.7199	80.7	80.71	3465	6/5/2015 14:10
80.745	80.75	80.715	80.72	4300	6/5/2015 14:11
80.77	80.77	80.74	80.7499	3971	6/5/2015 14:12
80.8	80.8	80.775	80.7783	2611	6/5/2015 14:13
80.8199	80.82	80.7992	80.7992	4289	6/5/2015 14:14
80.85	80.85	80.82	80.82	2865	6/5/2015 14:15
80.83	80.85	80.83	80.845	6698	6/5/2015 14:16
80.8232	80.845	80.82	80.845	6520	6/5/2015 14:17
80.81	80.825	80.8	80.82	3584	6/5/2015 14:18
80.855	80.88	80.81	80.82	31400	6/5/2015 14:19
80.89	80.89	80.85	80.855	11186	6/5/2015 14:20
80.8453	80.89	80.84	80.89	4440	6/5/2015 14:21
80.83	80.85	80.83	80.85	1100	6/5/2015 14:22
80.8	80.82	80.8	80.82	300	6/5/2015 14:23
80.795	80.8	80.77	80.78	2235	6/5/2015 14:24
80.82	80.82	80.8	80.8	900	6/5/2015 14:25
80.81	80.82	80.81	80.82	400	6/5/2015 14:26
80.79	80.83	80.78	80.83	2427	6/5/2015 14:27
80.77	80.79	80.77	80.79	1500	6/5/2015 14:28
80.82	80.82	80.79	80.79	3229	6/5/2015 14:29
80.82	80.82	80.8	80.81	3100	6/5/2015 14:30
80.915	80.92	80.83	80.83	10790	6/5/2015 14:31
80.92	80.95	80.915	80.915	8322	6/5/2015 14:32
80.92	80.92	80.92	80.92	1700	6/5/2015 14:33
80.9386	80.94	80.93	80.93	813	6/5/2015 14:34
80.96	80.96	80.94	80.94	1800	6/5/2015 14:35
81.02	81.02	80.955	80.955	10754	6/5/2015 14:36
81.03	81.03	81.02	81.02	200	6/5/2015 14:37
81.0299	81.03	81	81.01	2525	6/5/2015 14:38
81.01	81.0152	81.01	81.0152	1040	6/5/2015 14:39
80.98	81.01	80.98	81.01	3654	6/5/2015 14:40
80.96	80.965	80.96	80.965	700	6/5/2015 14:41
80.98	80.98	80.96	80.96	4268	6/5/2015 14:42
80.99	80.99	80.98	80.99	700	6/5/2015 14:43
81.03	81.03	80.99	80.9999	2498	6/5/2015 14:44
81.02	81.03	81.02	81.025	3229	6/5/2015 14:45
81.045	81.045	81.03	81.03	7104	6/5/2015 14:46
81.065	81.07	81.045	81.045	4093	6/5/2015 14:47
81.0638	81.07	81.06	81.065	5129	6/5/2015 14:48
81.095	81.1	81.065	81.07	3872	6/5/2015 14:49
81.0975	81.115	81.09	81.1	9800	6/5/2015 14:50
81.13	81.13	81.1	81.1	11786	6/5/2015 14:51
81.17	81.17	81.13	81.14	2168	6/5/2015 14:52
81.15	81.19	81.12	81.16	10660	6/5/2015 14:53
81.15	81.17	81.14	81.14	6146	6/5/2015 14:54
81.19	81.21	81.16	81.16	11150	6/5/2015 14:55
81.23	81.23	81.19	81.2	5288	6/5/2015 14:56
81.21	81.24	81.21	81.23	2703	6/5/2015 14:57
81.2	81.2236	81.2	81.22	4793	6/5/2015 14:58
81.22	81.22	81.12	81.19	18554	6/5/2015 14:59
81.239	81.24	81.23	81.23	1312	6/5/2015 15:00
81.22	81.23	81.19	81.23	35815	6/5/2015 15:01
81.26	81.26	81.21	81.21	5943	6/5/2015 15:02
81.26	81.27	81.25	81.26	1800	6/5/2015 15:03
81.25	81.27	81.25	81.26	3283	6/5/2015 15:04
81.22	81.25	81.21	81.25	9766	6/5/2015 15:05
81.25	81.25	81.22	81.22	4100	6/5/2015 15:06
81.26	81.26	81.24	81.25	3013	6/5/2015 15:07
81.31	81.31	81.25	81.255	5400	6/5/2015 15:08
81.37	81.37	81.31	81.31	7100	6/5/2015 15:09
81.3554	81.4	81.35	81.3623	10654	6/5/2015 15:10
81.32	81.35	81.32	81.35	5800	6/5/2015 15:11
81.27	81.329	81.26	81.32	13640	6/5/2015 15:12
81.3	81.32	81.265	81.27	7244	6/5/2015 15:13
81.3	81.32	81.3	81.31	4258	6/5/2015 15:14
81.31	81.32	81.28	81.3	7616	6/5/2015 15:15
81.3	81.3043	81.29	81.3043	1162	6/5/2015 15:16
81.28	81.29	81.28	81.29	2802	6/5/2015 15:17
81.27	81.28	81.27	81.28	1843	6/5/2015 15:18
81.27	81.27	81.25	81.27	3700	6/5/2015 15:19
81.26	81.27	81.26	81.27	800	6/5/2015 15:20
81.26	81.28	81.25	81.25	2882	6/5/2015 15:21
81.26	81.3	81.25	81.25	3800	6/5/2015 15:22
81.25	81.28	81.25	81.27	3300	6/5/2015 15:23
81.29	81.29	81.2568	81.2568	1105	6/5/2015 15:24
81.27	81.2801	81.27	81.28	2279	6/5/2015 15:25
81.26	81.2799	81.25	81.2799	1175	6/5/2015 15:26
81.27	81.27	81.25	81.25	7460	6/5/2015 15:27
81.28	81.28	81.27	81.27	1500	6/5/2015 15:28
81.27	81.28	81.26	81.27	3100	6/5/2015 15:29
81.27	81.28	81.26	81.2746	3410	6/5/2015 15:30
81.31	81.31	81.26	81.279	8197	6/5/2015 15:31
81.31	81.32	81.31	81.31	600	6/5/2015 15:32
81.34	81.34	81.3	81.3	4227	6/5/2015 15:33
81.39	81.42	81.35	81.35	9011	6/5/2015 15:34
81.38	81.4	81.38	81.38	1700	6/5/2015 15:35
81.29	81.37	81.29	81.37	14360	6/5/2015 15:36
81.27	81.3	81.27	81.29	4500	6/5/2015 15:37
81.27	81.3	81.27	81.27	13354	6/5/2015 15:38
81.28	81.28	81.25	81.27	3700	6/5/2015 15:39
81.28	81.3	81.28	81.28	10459	6/5/2015 15:40
81.27	81.3	81.27	81.28	4714	6/5/2015 15:41
81.25	81.29	81.25	81.28	4616	6/5/2015 15:42
81.29	81.29	81.26	81.26	3000	6/5/2015 15:43
81.27	81.28	81.2699	81.28	3533	6/5/2015 15:44
81.26	81.26	81.25	81.26	11523	6/5/2015 15:45
81.26	81.26	81.24	81.24	3027	6/5/2015 15:46
81.29	81.29	81.26	81.2601	6150	6/5/2015 15:47
81.27	81.28	81.26	81.28	4288	6/5/2015 15:48
81.27	81.28	81.26	81.28	3204	6/5/2015 15:49
81.3	81.32	81.28	81.28	7370	6/5/2015 15:50
81.25	81.3	81.25	81.29	23808	6/5/2015 15:51
81.24	81.25	81.23	81.25	12126	6/5/2015 15:52
81.2199	81.25	81.21	81.2337	7500	6/5/2015 15:53
81.235	81.24	81.22	81.22	6137	6/5/2015 15:54
81.275	81.285	81.23	81.23	12887	6/5/2015 15:55
81.32	81.32	81.27	81.28	8142	6/5/2015 15:56
81.285	81.33	81.285	81.315	8158	6/5/2015 15:57
81.25	81.3	81.25	81.29	27520	6/5/2015 15:58
81.225	81.27	81.22	81.25	76881	6/5/2015 15:59
81.26	81.28	81.2	81.22	167085	6/5/2015 16:00
81.27	81.38	81.14	81.14	22548	6/8/2015 9:31
81.15	81.27	81.1	81.26	8089	6/8/2015 9:32
81.05	81.15	81.05	81.14	8486	6/8/2015 9:33
81.19	81.19	81.04	81.05	15193	6/8/2015 9:34
81.24	81.345	81.22	81.22	1800	6/8/2015 9:35
81.275	81.31	81.19	81.265	3800	6/8/2015 9:36
81.27	81.47	81.27	81.28	16800	6/8/2015 9:37
81.18	81.3096	81.17	81.3096	3598	6/8/2015 9:38
81.05	81.22	81.05	81.22	1506	6/8/2015 9:39
81.15	81.15	81.04	81.08	7119	6/8/2015 9:40
81.03	81.18	81.03	81.06	4543	6/8/2015 9:41
81.07	81.08	81	81.03	6059	6/8/2015 9:42
81.06	81.14	81.06	81.07	4103	6/8/2015 9:43
81	81.08	80.93	81.07	5214	6/8/2015 9:44
80.95	80.99	80.89	80.99	8300	6/8/2015 9:45
80.9	80.9799	80.9	80.9799	4223	6/8/2015 9:46
81.01	81.01	80.91	80.95	3392	6/8/2015 9:47
80.91	81.03	80.9	81.03	3844	6/8/2015 9:48
80.84	80.9805	80.825	80.95	5245	6/8/2015 9:49
80.84	80.88	80.84	80.84	1700	6/8/2015 9:50
80.83	80.88	80.81	80.84	9801	6/8/2015 9:51
80.87	80.87	80.81	80.825	2400	6/8/2015 9:52
80.83	80.86	80.81	80.86	3908	6/8/2015 9:53
80.84	80.85	80.83	80.85	900	6/8/2015 9:54
80.8	80.845	80.8	80.83	7569	6/8/2015 9:55
80.79	80.85	80.78	80.78	10076	6/8/2015 9:56
80.78	80.85	80.78	80.79	3000	6/8/2015 9:57
80.83	80.83	80.78	80.8	4734	6/8/2015 9:58
80.84	80.86	80.8	80.81	4680	6/8/2015 9:59
80.84	80.86	80.8	80.86	7600	6/8/2015 10:00
80.78	80.86	80.78	80.83	7665	6/8/2015 10:01
80.8079	80.83	80.79	80.8	1600	6/8/2015 10:02
80.8168	80.8168	80.77	80.8079	3300	6/8/2015 10:03
80.81	80.816	80.78	80.8	2300	6/8/2015 10:04
80.77	80.83	80.77	80.82	2396	6/8/2015 10:05
80.86	80.89	80.8	80.81	3700	6/8/2015 10:06
80.9	80.94	80.85	80.87	7696	6/8/2015 10:07
80.94	80.95	80.88	80.88	12525	6/8/2015 10:08
80.99	81.02	80.9	80.94	5196	6/8/2015 10:09
80.93	80.97	80.905	80.97	2563	6/8/2015 10:10
80.91	80.91	80.88	80.9	1183	6/8/2015 10:11
80.95	80.95	80.88	80.91	3472	6/8/2015 10:12
80.91	80.95	80.85	80.95	5410	6/8/2015 10:13
80.96	80.96	80.89	80.895	2600	6/8/2015 10:14
80.91	80.95	80.9	80.94	16500	6/8/2015 10:15
80.8	80.88	80.8	80.88	4432	6/8/2015 10:16
80.83	80.84	80.81	80.82	6300	6/8/2015 10:17
80.79	80.83	80.79	80.81	7000	6/8/2015 10:18
80.78	80.8	80.78	80.79	700	6/8/2015 10:19
80.79	80.82	80.77	80.77	3236	6/8/2015 10:20
80.78	80.8	80.77	80.8	11634	6/8/2015 10:21
80.77	80.8	80.77	80.78	8200	6/8/2015 10:22
80.76	80.78	80.73	80.775	36958	6/8/2015 10:23
80.795	80.81	80.765	80.765	10920	6/8/2015 10:24
80.775	80.79	80.7405	80.79	9342	6/8/2015 10:25
80.75	80.78	80.73	80.78	8701	6/8/2015 10:26
80.76	80.78	80.75	80.76	9403	6/8/2015 10:27
80.77	80.78	80.76	80.7736	5400	6/8/2015 10:28
80.77	80.79	80.75	80.76	3264	6/8/2015 10:29
80.8	80.81	80.75	80.79	7173	6/8/2015 10:30
80.78	80.81	80.77	80.8	3190	6/8/2015 10:31
80.75	80.7975	80.75	80.795	800	6/8/2015 10:32
80.822	80.83	80.77	80.77	1892	6/8/2015 10:33
80.79	80.83	80.75	80.83	12800	6/8/2015 10:34
80.8	80.84	80.79	80.8	3110	6/8/2015 10:35
80.79	80.82	80.78	80.82	6979	6/8/2015 10:36
80.79	80.79	80.77	80.78	1600	6/8/2015 10:37
80.727	80.78	80.72	80.78	1513	6/8/2015 10:38
80.8	80.8	80.71	80.71	7836	6/8/2015 10:39
80.8	80.81	80.79	80.79	600	6/8/2015 10:41
80.83	80.83	80.79	80.8	7968	6/8/2015 10:42
80.8	80.85	80.79	80.835	12200	6/8/2015 10:43
80.73	80.81	80.73	80.8	18698	6/8/2015 10:44
80.73	80.73	80.71	80.72	1000	6/8/2015 10:45
80.75	80.75	80.72	80.72	937	6/8/2015 10:46
80.77	80.77	80.76	80.76	3500	6/8/2015 10:47
80.85	80.85	80.78	80.78	4200	6/8/2015 10:48
80.87	80.88	80.84	80.84	2100	6/8/2015 10:49
80.81	80.87	80.81	80.87	6516	6/8/2015 10:50
80.8	80.81	80.8	80.81	300	6/8/2015 10:51
80.81	80.8582	80.81	80.83	3508	6/8/2015 10:52
80.79	80.81	80.79	80.81	1440	6/8/2015 10:53
80.73	80.77	80.73	80.77	14046	6/8/2015 10:54
80.76	80.77	80.74	80.74	1600	6/8/2015 10:55
80.795	80.8	80.78	80.78	3700	6/8/2015 10:56
80.77	80.79	80.75	80.79	4218	6/8/2015 10:57
80.8	80.81	80.75	80.75	13525	6/8/2015 10:58
80.72	80.8	80.7	80.79	20074	6/8/2015 10:59
80.67	80.7094	80.66	80.7094	2830	6/8/2015 11:00
80.72	80.72	80.69	80.7	2800	6/8/2015 11:01
80.69	80.73	80.69	80.73	2400	6/8/2015 11:02
80.71	80.71	80.69	80.69	6725	6/8/2015 11:03
80.6866	80.71	80.68	80.71	4159	6/8/2015 11:04
80.69	80.69	80.69	80.69	400	6/8/2015 11:05
80.67	80.69	80.65	80.69	4011	6/8/2015 11:06
80.73	80.73	80.68	80.69	3500	6/8/2015 11:07
80.68	80.73	80.68	80.73	6028	6/8/2015 11:08
80.69	80.69	80.68	80.68	2700	6/8/2015 11:09
80.68	80.7	80.68	80.68	1900	6/8/2015 11:10
80.65	80.68	80.64	80.68	4670	6/8/2015 11:11
80.65	80.7	80.65	80.676	2707	6/8/2015 11:12
80.67	80.67	80.66	80.67	900	6/8/2015 11:13
80.64	80.67	80.63	80.67	5100	6/8/2015 11:14
80.64	80.64	80.63	80.63	1572	6/8/2015 11:15
80.65	80.66	80.63	80.6475	4068	6/8/2015 11:16
80.63	80.65	80.62	80.65	2367	6/8/2015 11:17
80.63	80.65	80.62	80.635	5506	6/8/2015 11:18
80.62	80.65	80.62	80.63	2700	6/8/2015 11:19
80.63	80.63	80.61	80.62	2600	6/8/2015 11:20
80.65	80.65	80.63	80.64	3784	6/8/2015 11:21
80.65	80.66	80.64	80.65	9301	6/8/2015 11:22
80.65	80.6799	80.63	80.65	15742	6/8/2015 11:23
80.65	80.65	80.64	80.65	3500	6/8/2015 11:24
80.66	80.66	80.66	80.66	1200	6/8/2015 11:25
80.65	80.68	80.65	80.67	2876	6/8/2015 11:26
80.62	80.64	80.62	80.64	700	6/8/2015 11:27
80.6	80.62	80.6	80.62	1200	6/8/2015 11:28
80.57	80.59	80.57	80.59	800	6/8/2015 11:29
80.55	80.55	80.54	80.55	1600	6/8/2015 11:30
80.5	80.5101	80.45	80.5101	10338	6/8/2015 11:31
80.51	80.51	80.509	80.509	900	6/8/2015 11:32
80.51	80.55	80.51	80.54	4525	6/8/2015 11:33
80.539	80.54	80.52	80.54	4000	6/8/2015 11:34
80.56	80.56	80.54	80.54	1415	6/8/2015 11:35
80.57	80.57	80.53	80.57	2459	6/8/2015 11:36
80.57	80.59	80.57	80.58	1300	6/8/2015 11:37
80.58	80.58	80.58	80.58	961	6/8/2015 11:38
80.53	80.58	80.52	80.58	6762	6/8/2015 11:39
80.5499	80.5499	80.54	80.54	629	6/8/2015 11:40
80.52	80.54	80.51	80.54	1564	6/8/2015 11:41
80.53	80.53	80.47	80.49	1500	6/8/2015 11:42
80.5203	80.55	80.5203	80.54	4000	6/8/2015 11:43
80.545	80.55	80.54	80.55	4195	6/8/2015 11:44
80.6	80.6	80.55	80.55	1215	6/8/2015 11:45
80.61	80.62	80.58	80.61	2528	6/8/2015 11:46
80.599	80.61	80.59	80.61	1050	6/8/2015 11:47
80.61	80.61	80.59	80.6	1000	6/8/2015 11:48
80.58	80.6	80.56	80.59	1214	6/8/2015 11:49
80.52	80.59	80.52	80.58	1100	6/8/2015 11:50
80.55	80.56	80.52	80.52	1100	6/8/2015 11:51
80.51	80.53	80.51	80.53	2923	6/8/2015 11:52
80.48	80.52	80.47	80.52	1101	6/8/2015 11:53
80.48	80.48	80.48	80.48	300	6/8/2015 11:54
80.51	80.51	80.48	80.48	992	6/8/2015 11:55
80.52	80.54	80.49	80.49	3200	6/8/2015 11:56
80.56	80.56	80.52	80.52	3500	6/8/2015 11:57
80.542	80.56	80.53	80.56	3231	6/8/2015 11:58
80.54	80.56	80.54	80.55	2400	6/8/2015 11:59
80.5462	80.55	80.545	80.545	600	6/8/2015 12:00
80.55	80.55	80.53	80.55	9791	6/8/2015 12:01
80.54	80.55	80.52	80.54	3600	6/8/2015 12:02
80.53	80.55	80.5199	80.54	5497	6/8/2015 12:03
80.54	80.57	80.53	80.56	5800	6/8/2015 12:04
80.49	80.53	80.48	80.53	2650	6/8/2015 12:05
80.5	80.5	80.49	80.49	400	6/8/2015 12:06
80.5	80.5	80.48	80.5	5074	6/8/2015 12:07
80.5	80.5	80.49	80.49	600	6/8/2015 12:08
80.5	80.5	80.49	80.49	311	6/8/2015 12:09
80.49	80.51	80.49	80.49	3090	6/8/2015 12:10
80.48	80.49	80.48	80.49	1821	6/8/2015 12:11
80.53	80.53	80.5	80.5	2700	6/8/2015 12:12
80.54	80.54	80.54	80.54	200	6/8/2015 12:13
80.55	80.5568	80.55	80.5568	1647	6/8/2015 12:14
80.58	80.58	80.56	80.57	1300	6/8/2015 12:16
80.61	80.61	80.58	80.59	3800	6/8/2015 12:17
80.63	80.63	80.62	80.62	300	6/8/2015 12:18
80.63	80.63	80.62	80.62	1780	6/8/2015 12:19
80.62	80.64	80.62	80.64	2300	6/8/2015 12:20
80.6199	80.63	80.61	80.625	2065	6/8/2015 12:21
80.58	80.6	80.58	80.6	1000	6/8/2015 12:22
80.55	80.585	80.55	80.58	800	6/8/2015 12:23
80.59	80.59	80.565	80.565	52000	6/8/2015 12:24
80.62	80.62	80.595	80.595	2500	6/8/2015 12:25
80.66	80.67	80.62	80.63	6129	6/8/2015 12:26
80.65	80.66	80.64	80.66	1900	6/8/2015 12:27
80.7005	80.705	80.655	80.655	7200	6/8/2015 12:28
80.74	80.74	80.705	80.71	2700	6/8/2015 12:29
80.71	80.75	80.71	80.75	3436	6/8/2015 12:30
80.69	80.7	80.67	80.7	3754	6/8/2015 12:31
80.73	80.73	80.689	80.69	3000	6/8/2015 12:32
80.71	80.72	80.69	80.72	1765	6/8/2015 12:33
80.72	80.72	80.72	80.72	200	6/8/2015 12:34
80.73	80.74	80.72	80.725	1900	6/8/2015 12:35
80.69	80.73	80.69	80.73	1839	6/8/2015 12:36
80.73	80.73	80.6901	80.71	1955	6/8/2015 12:37
80.739	80.739	80.739	80.739	200	6/8/2015 12:38
80.74	80.74	80.722	80.722	523	6/8/2015 12:39
80.7	80.74	80.7	80.74	900	6/8/2015 12:40
80.7	80.7199	80.7	80.7199	500	6/8/2015 12:41
80.7	80.7	80.7	80.7	700	6/8/2015 12:42
80.69	80.7	80.68	80.7	1400	6/8/2015 12:43
80.67	80.6735	80.67	80.6735	355	6/8/2015 12:44
80.71	80.72	80.7	80.7	700	6/8/2015 12:45
80.66	80.7	80.66	80.7	1363	6/8/2015 12:46
80.6799	80.6799	80.6799	80.6799	105	6/8/2015 12:47
80.69	80.71	80.67	80.67	2827	6/8/2015 12:48
80.68	80.69	80.68	80.69	200	6/8/2015 12:49
80.67	80.69	80.67	80.69	500	6/8/2015 12:50
80.68	80.68	80.68	80.68	200	6/8/2015 12:51
80.66	80.672	80.65	80.672	2100	6/8/2015 12:52
80.65	80.65	80.65	80.65	400	6/8/2015 12:53
80.61	80.64	80.61	80.64	924	6/8/2015 12:54
80.63	80.63	80.63	80.63	200	6/8/2015 12:55
80.59	80.6	80.56	80.6	2526	6/8/2015 12:56
80.59	80.59	80.59	80.59	500	6/8/2015 12:57
80.53	80.57	80.53	80.57	400	6/8/2015 12:58
80.56	80.56	80.54	80.56	800	6/8/2015 12:59
80.54	80.56	80.54	80.56	500	6/8/2015 13:00
80.532	80.55	80.532	80.54	2056	6/8/2015 13:01
80.54	80.545	80.53	80.53	300	6/8/2015 13:02
80.565	80.57	80.53	80.54	4113	6/8/2015 13:03
80.57	80.57	80.56	80.56	1100	6/8/2015 13:04
80.57	80.58	80.55	80.55	1400	6/8/2015 13:05
80.57	80.585	80.57	80.57	2100	6/8/2015 13:06
80.565	80.565	80.56	80.56	886	6/8/2015 13:07
80.57	80.57	80.57	80.57	1100	6/8/2015 13:08
80.52	80.575	80.52	80.57	3700	6/8/2015 13:09
80.54	80.55	80.53	80.53	2400	6/8/2015 13:10
80.54	80.54	80.54	80.54	1600	6/8/2015 13:11
80.54	80.54	80.54	80.54	200	6/8/2015 13:12
80.525	80.53	80.51	80.53	1700	6/8/2015 13:13
80.53	80.53	80.51	80.52	1900	6/8/2015 13:14
80.5399	80.5399	80.52	80.53	521	6/8/2015 13:15
80.54	80.555	80.54	80.54	3732	6/8/2015 13:16
80.515	80.52	80.515	80.52	300	6/8/2015 13:17
80.52	80.52	80.52	80.52	700	6/8/2015 13:18
80.54	80.56	80.52	80.52	3000	6/8/2015 13:19
80.55	80.55	80.55	80.55	1700	6/8/2015 13:20
80.51	80.55	80.5	80.54	4900	6/8/2015 13:21
80.5	80.5	80.4881	80.5	1102	6/8/2015 13:22
80.49	80.49	80.49	80.49	300	6/8/2015 13:23
80.48	80.49	80.48	80.49	500	6/8/2015 13:24
80.48	80.48	80.47	80.48	2232	6/8/2015 13:25
80.49	80.49	80.49	80.49	400	6/8/2015 13:26
80.47	80.48	80.47	80.48	2381	6/8/2015 13:27
80.47	80.48	80.47	80.47	2300	6/8/2015 13:28
80.48	80.48	80.47	80.47	1100	6/8/2015 13:29
80.51	80.51	80.48	80.48	1898	6/8/2015 13:30
80.47	80.51	80.47	80.51	2614	6/8/2015 13:31
80.4959	80.4959	80.47	80.47	500	6/8/2015 13:32
80.45	80.48	80.45	80.48	2234	6/8/2015 13:33
80.46	80.46	80.44	80.44	1200	6/8/2015 13:34
80.46	80.48	80.46	80.46	900	6/8/2015 13:35
80.44	80.47	80.44	80.46	1300	6/8/2015 13:36
80.43	80.43	80.415	80.42	1900	6/8/2015 13:37
80.4	80.41	80.4	80.41	800	6/8/2015 13:38
80.39	80.41	80.39	80.4	1138	6/8/2015 13:39
80.34	80.39	80.34	80.39	4053	6/8/2015 13:40
80.4	80.4	80.36	80.36	1700	6/8/2015 13:41
80.38	80.39	80.38	80.39	900	6/8/2015 13:42
80.37	80.37	80.37	80.37	400	6/8/2015 13:43
80.36	80.37	80.35	80.35	1500	6/8/2015 13:44
80.38	80.38	80.36	80.365	900	6/8/2015 13:45
80.39	80.4	80.37	80.37	1600	6/8/2015 13:46
80.42	80.42	80.4	80.4	18400	6/8/2015 13:47
80.45	80.45	80.405	80.41	6500	6/8/2015 13:48
80.44	80.45	80.44	80.45	900	6/8/2015 13:49
80.44	80.44	80.44	80.44	300	6/8/2015 13:50
80.48	80.48	80.45	80.45	2100	6/8/2015 13:51
80.45	80.47	80.45	80.47	994	6/8/2015 13:52
80.45	80.46	80.4401	80.46	1500	6/8/2015 13:53
80.52	80.53	80.46	80.46	5800	6/8/2015 13:54
80.52	80.525	80.51	80.525	1702	6/8/2015 13:55
80.5	80.51	80.5	80.51	700	6/8/2015 13:56
80.5	80.5	80.49	80.49	500	6/8/2015 13:57
80.54	80.55	80.5	80.5	4700	6/8/2015 13:58
80.52	80.54	80.52	80.5345	2960	6/8/2015 13:59
80.52	80.5299	80.52	80.5299	700	6/8/2015 14:00
80.49	80.52	80.49	80.52	9400	6/8/2015 14:01
80.45	80.49	80.45	80.49	3337	6/8/2015 14:02
80.44	80.458	80.43	80.458	9364	6/8/2015 14:03
80.43	80.44	80.42	80.44	2600	6/8/2015 14:04
80.43	80.47	80.42	80.44	5837	6/8/2015 14:05
80.43	80.435	80.43	80.43	1737	6/8/2015 14:06
80.45	80.455	80.425	80.43	4418	6/8/2015 14:07
80.47	80.48	80.45	80.45	2000	6/8/2015 14:08
80.46	80.47	80.46	80.46	300	6/8/2015 14:09
80.41	80.4518	80.41	80.4518	10765	6/8/2015 14:10
80.42	80.435	80.41	80.41	2400	6/8/2015 14:11
80.39	80.42	80.38	80.42	3200	6/8/2015 14:12
80.36	80.36	80.36	80.36	500	6/8/2015 14:13
80.37	80.37	80.32	80.34	3079	6/8/2015 14:14
80.34	80.37	80.34	80.37	1100	6/8/2015 14:15
80.31	80.33	80.3	80.33	2825	6/8/2015 14:16
80.34	80.34	80.31	80.31	2400	6/8/2015 14:17
80.334	80.3356	80.33	80.33	533	6/8/2015 14:18
80.38	80.38	80.31	80.32	2670	6/8/2015 14:19
80.36	80.38	80.36	80.37	1300	6/8/2015 14:20
80.38	80.38	80.37	80.37	1208	6/8/2015 14:21
80.39	80.39	80.38	80.38	900	6/8/2015 14:22
80.39	80.39	80.38	80.39	600	6/8/2015 14:23
80.38	80.39	80.37	80.38	4348	6/8/2015 14:24
80.36	80.37	80.36	80.37	2335	6/8/2015 14:25
80.34	80.36	80.34	80.36	1300	6/8/2015 14:26
80.32	80.34	80.32	80.34	2100	6/8/2015 14:27
80.32	80.32	80.32	80.32	300	6/8/2015 14:28
80.32	80.33	80.32	80.32	3811	6/8/2015 14:29
80.3498	80.36	80.34	80.34	2032	6/8/2015 14:30
80.35	80.37	80.33	80.35	9397	6/8/2015 14:31
80.385	80.385	80.34	80.34	16395	6/8/2015 14:32
80.4	80.42	80.38	80.38	1500	6/8/2015 14:33
80.44	80.44	80.41	80.41	1937	6/8/2015 14:34
80.47	80.47	80.44	80.4421	1700	6/8/2015 14:35
80.47	80.47	80.45	80.47	3200	6/8/2015 14:36
80.5	80.51	80.48	80.48	1700	6/8/2015 14:37
80.515	80.53	80.5	80.5	3100	6/8/2015 14:38
80.5	80.51	80.49	80.51	2792	6/8/2015 14:39
80.48	80.49	80.46	80.49	1000	6/8/2015 14:40
80.45	80.461	80.45	80.461	1000	6/8/2015 14:41
80.47	80.47	80.45	80.45	6518	6/8/2015 14:42
80.47	80.47	80.455	80.46	2500	6/8/2015 14:43
80.465	80.47	80.4568	80.46	8863	6/8/2015 14:44
80.43	80.46	80.4258	80.46	3200	6/8/2015 14:45
80.43	80.45	80.42	80.44	3862	6/8/2015 14:46
80.4216	80.43	80.41	80.43	3172	6/8/2015 14:47
80.45	80.4575	80.42	80.43	1480	6/8/2015 14:48
80.44	80.45	80.44	80.45	1300	6/8/2015 14:49
80.43	80.44	80.42	80.44	919	6/8/2015 14:50
80.46	80.46	80.43	80.43	4100	6/8/2015 14:51
80.52	80.54	80.46	80.46	3270	6/8/2015 14:52
80.47	80.5	80.46	80.5	2000	6/8/2015 14:53
80.45	80.47	80.45	80.47	3100	6/8/2015 14:54
80.46	80.46	80.44	80.4599	4200	6/8/2015 14:55
80.47	80.47	80.46	80.46	1800	6/8/2015 14:56
80.455	80.46	80.4545	80.455	1800	6/8/2015 14:57
80.45	80.4557	80.45	80.45	1760	6/8/2015 14:58
80.45	80.45	80.44	80.44	1500	6/8/2015 14:59
80.42	80.441	80.42	80.441	1544	6/8/2015 15:00
80.44	80.44	80.41	80.41	3400	6/8/2015 15:01
80.41	80.42	80.41	80.42	1770	6/8/2015 15:02
80.4	80.41	80.39	80.41	4039	6/8/2015 15:03
80.38	80.39	80.36	80.39	4107	6/8/2015 15:04
80.36	80.38	80.36	80.37	1700	6/8/2015 15:05
80.35	80.375	80.35	80.37	2327	6/8/2015 15:06
80.37	80.38	80.37	80.37	2435	6/8/2015 15:07
80.36	80.37	80.36	80.37	1400	6/8/2015 15:08
80.36	80.38	80.36	80.365	3452	6/8/2015 15:09
80.34	80.37	80.34	80.37	3425	6/8/2015 15:10
80.345	80.35	80.34	80.34	2753	6/8/2015 15:11
80.32	80.34	80.32	80.33	4269	6/8/2015 15:12
80.3575	80.36	80.31	80.32	6461	6/8/2015 15:13
80.34	80.355	80.34	80.355	1200	6/8/2015 15:14
80.34	80.34	80.33	80.34	6233	6/8/2015 15:15
80.335	80.35	80.33	80.3401	2600	6/8/2015 15:16
80.31	80.34	80.31	80.33	2266	6/8/2015 15:17
80.31	80.32	80.3	80.3	7300	6/8/2015 15:18
80.31	80.32	80.31	80.32	972	6/8/2015 15:19
80.32	80.33	80.31	80.31	8498	6/8/2015 15:20
80.32	80.33	80.305	80.33	5982	6/8/2015 15:21
80.39	80.39	80.319	80.32	32646	6/8/2015 15:22
80.48	80.48	80.388	80.39	12340	6/8/2015 15:23
80.47	80.49	80.45	80.48	15964	6/8/2015 15:24
80.49	80.5	80.46	80.475	35745	6/8/2015 15:25
80.5	80.52	80.475	80.51	7387	6/8/2015 15:26
80.5	80.51	80.48	80.5	3300	6/8/2015 15:27
80.52	80.52	80.5	80.5	4000	6/8/2015 15:28
80.59	80.6	80.51	80.51	9788	6/8/2015 15:29
80.58	80.59	80.54	80.59	3341	6/8/2015 15:30
80.56	80.6	80.56	80.58	6966	6/8/2015 15:31
80.53	80.57	80.53	80.57	8952	6/8/2015 15:32
80.48	80.53	80.48	80.53	26143	6/8/2015 15:33
80.49	80.5	80.48	80.5	2437	6/8/2015 15:34
80.45	80.49	80.45	80.49	4907	6/8/2015 15:35
80.46	80.46	80.43	80.45	7208	6/8/2015 15:36
80.43	80.45	80.43	80.45	3973	6/8/2015 15:37
80.42	80.43	80.41	80.43	11124	6/8/2015 15:38
80.41	80.43	80.41	80.42	4485	6/8/2015 15:39
80.375	80.415	80.37	80.41	4100	6/8/2015 15:40
80.38	80.395	80.37	80.38	5800	6/8/2015 15:41
80.38	80.39	80.375	80.39	5396	6/8/2015 15:42
80.37	80.39	80.37	80.38	4062	6/8/2015 15:43
80.37	80.39	80.37	80.37	9156	6/8/2015 15:44
80.345	80.3733	80.34	80.37	8959	6/8/2015 15:45
80.32	80.34	80.27	80.34	14756	6/8/2015 15:46
80.385	80.391	80.325	80.33	12104	6/8/2015 15:47
80.345	80.39	80.345	80.39	4437	6/8/2015 15:48
80.35	80.39	80.35	80.35	21936	6/8/2015 15:49
80.35	80.36	80.34	80.35	3700	6/8/2015 15:50
80.349	80.36	80.34	80.35	9979	6/8/2015 15:51
80.34	80.36	80.34	80.35	5206	6/8/2015 15:52
80.34	80.35	80.33	80.335	10095	6/8/2015 15:53
80.33	80.34	80.32	80.33	10850	6/8/2015 15:54
80.29	80.32	80.27	80.32	34807	6/8/2015 15:55
80.28	80.29	80.27	80.27	9417	6/8/2015 15:56
80.29	80.3	80.28	80.28	18609	6/8/2015 15:57
80.28	80.29	80.28	80.28	10042	6/8/2015 15:58
80.33	80.33	80.281	80.281	18746	6/8/2015 15:59
80.26	80.33	80.25	80.32	35440	6/8/2015 16:00
80.31	80.395	80.31	80.34	21839	6/9/2015 9:31
80.54	80.54	80.3	80.33	3426	6/9/2015 9:32
80.745	80.86	80.53	80.55	39754	6/9/2015 9:33
80.84	80.93	80.76	80.76	9731	6/9/2015 9:34
80.85	80.9	80.81	80.9	10610	6/9/2015 9:35
80.685	80.8	80.62	80.8	4088	6/9/2015 9:36
80.83	80.83	80.69	80.74	12155	6/9/2015 9:37
80.865	80.9	80.8	80.84	12501	6/9/2015 9:38
80.8	80.85	80.75	80.85	9116	6/9/2015 9:39
80.79	80.9	80.79	80.81	14281	6/9/2015 9:40
80.875	80.88	80.7	80.78	10187	6/9/2015 9:41
80.88	80.88	80.795	80.88	9011	6/9/2015 9:42
80.75	80.9	80.75	80.9	8900	6/9/2015 9:43
80.66	80.78	80.66	80.75	6782	6/9/2015 9:44
80.53	80.69	80.53	80.69	3100	6/9/2015 9:45
80.56	80.605	80.525	80.58	4700	6/9/2015 9:46
80.54	80.54	80.43	80.52	3260	6/9/2015 9:47
80.49	80.53	80.49	80.53	3164	6/9/2015 9:48
80.62	80.64	80.5	80.5	4200	6/9/2015 9:49
80.62	80.65	80.58	80.62	3000	6/9/2015 9:50
80.58	80.61	80.57	80.6	2600	6/9/2015 9:51
80.51	80.59	80.5	80.58	5820	6/9/2015 9:52
80.47	80.51	80.44	80.51	8800	6/9/2015 9:53
80.47	80.49	80.47	80.47	3755	6/9/2015 9:54
80.47	80.47	80.43	80.47	5661	6/9/2015 9:55
80.45	80.51	80.43	80.47	8429	6/9/2015 9:56
80.45	80.45	80.41	80.45	4500	6/9/2015 9:57
80.37	80.45	80.36	80.44	5457	6/9/2015 9:58
80.46	80.46	80.37	80.38	3000	6/9/2015 9:59
80.405	80.47	80.39	80.47	7101	6/9/2015 10:00
80.43	80.46	80.35	80.4075	10140	6/9/2015 10:01
80.4	80.43	80.4	80.43	5168	6/9/2015 10:02
80.33	80.38	80.31	80.38	3200	6/9/2015 10:03
80.38	80.39	80.345	80.35	5000	6/9/2015 10:04
80.32	80.39	80.315	80.38	6246	6/9/2015 10:05
80.36	80.36	80.315	80.315	1900	6/9/2015 10:06
80.33	80.35	80.31	80.34	4102	6/9/2015 10:07
80.41	80.44	80.35	80.35	5914	6/9/2015 10:08
80.39	80.43	80.365	80.41	5800	6/9/2015 10:09
80.4	80.4	80.395	80.395	702	6/9/2015 10:10
80.41	80.43	80.395	80.395	10850	6/9/2015 10:11
80.49	80.49	80.41	80.42	1700	6/9/2015 10:12
80.5	80.51	80.49	80.51	3093	6/9/2015 10:13
80.56	80.57	80.54	80.54	2630	6/9/2015 10:14
80.57	80.6	80.565	80.58	3200	6/9/2015 10:15
80.58	80.61	80.56	80.61	7549	6/9/2015 10:16
80.5997	80.5997	80.565	80.57	4044	6/9/2015 10:17
80.555	80.62	80.54	80.59	8272	6/9/2015 10:18
80.55	80.579	80.545	80.57	1879	6/9/2015 10:19
80.535	80.58	80.535	80.545	6023	6/9/2015 10:20
80.4928	80.54	80.46	80.54	4670	6/9/2015 10:21
80.52	80.529	80.47	80.49	6451	6/9/2015 10:22
80.56	80.59	80.54	80.54	3775	6/9/2015 10:23
80.595	80.6	80.57	80.58	3900	6/9/2015 10:24
80.51	80.59	80.51	80.59	4570	6/9/2015 10:25
80.5	80.51	80.49	80.51	7396	6/9/2015 10:26
80.52	80.52	80.5	80.5	2255	6/9/2015 10:27
80.52	80.52	80.49	80.51	3700	6/9/2015 10:28
80.52	80.5399	80.505	80.52	1950	6/9/2015 10:29
80.49	80.51	80.49	80.51	3449	6/9/2015 10:30
80.46	80.51	80.46	80.48	4617	6/9/2015 10:31
80.405	80.46	80.4	80.46	3954	6/9/2015 10:32
80.37	80.42	80.35	80.41	1700	6/9/2015 10:33
80.38	80.39	80.37	80.38	5279	6/9/2015 10:34
80.39	80.44	80.39	80.39	6850	6/9/2015 10:35
80.45	80.46	80.4	80.4	2630	6/9/2015 10:36
80.43	80.44	80.43	80.44	1400	6/9/2015 10:37
80.415	80.42	80.415	80.42	881	6/9/2015 10:38
80.42	80.44	80.4175	80.42	4990	6/9/2015 10:39
80.435	80.44	80.41	80.42	10313	6/9/2015 10:40
80.41	80.44	80.39	80.44	6230	6/9/2015 10:41
80.51	80.53	80.4	80.41	13110	6/9/2015 10:42
80.5	80.54	80.5	80.525	2609	6/9/2015 10:43
80.49	80.51	80.49	80.5	8970	6/9/2015 10:44
80.49	80.5	80.48	80.5	3823	6/9/2015 10:45
80.49	80.5	80.48	80.49	12976	6/9/2015 10:46
80.49	80.5	80.485	80.485	2900	6/9/2015 10:47
80.54	80.56	80.495	80.5	4271	6/9/2015 10:48
80.5	80.55	80.5	80.54	3394	6/9/2015 10:49
80.505	80.505	80.505	80.505	100	6/9/2015 10:50
80.555	80.56	80.505	80.51	3665	6/9/2015 10:51
80.61	80.61	80.57	80.57	31700	6/9/2015 10:52
80.57	80.6	80.57	80.59	4870	6/9/2015 10:53
80.62	80.62	80.572	80.58	1700	6/9/2015 10:54
80.6101	80.64	80.61	80.61	4802	6/9/2015 10:55
80.63	80.63	80.613	80.613	2482	6/9/2015 10:56
80.61	80.62	80.6	80.62	1800	6/9/2015 10:57
80.6	80.61	80.58	80.61	4252	6/9/2015 10:58
80.66	80.66	80.615	80.615	3582	6/9/2015 10:59
80.71	80.71	80.67	80.67	1300	6/9/2015 11:00
80.8	80.8	80.72	80.729	3600	6/9/2015 11:01
80.81	80.8171	80.8	80.81	3419	6/9/2015 11:02
80.78	80.8	80.78	80.8	6000	6/9/2015 11:03
80.78	80.79	80.78	80.79	1200	6/9/2015 11:04
80.79	80.81	80.79	80.79	2553	6/9/2015 11:05
80.81	80.82	80.78	80.78	2578	6/9/2015 11:06
80.82	80.8352	80.81	80.815	3279	6/9/2015 11:07
80.76	80.82	80.76	80.82	1720	6/9/2015 11:08
80.74	80.74	80.705	80.74	3000	6/9/2015 11:09
80.74	80.76	80.73	80.759	1825	6/9/2015 11:10
80.73	80.75	80.73	80.74	1612	6/9/2015 11:11
80.74	80.74	80.74	80.74	200	6/9/2015 11:12
80.78	80.7825	80.73	80.73	3000	6/9/2015 11:13
80.79	80.79	80.775	80.78	1600	6/9/2015 11:14
80.83	80.83	80.79	80.79	1100	6/9/2015 11:15
80.76	80.83	80.74	80.82	7751	6/9/2015 11:16
80.75	80.77	80.75	80.77	6991	6/9/2015 11:17
80.69	80.76	80.68	80.76	6134	6/9/2015 11:18
80.62	80.69	80.61	80.69	12020	6/9/2015 11:19
80.65	80.67	80.615	80.62	8792	6/9/2015 11:20
80.65	80.66	80.64	80.66	1000	6/9/2015 11:21
80.68	80.68	80.65	80.65	2300	6/9/2015 11:22
80.715	80.715	80.69	80.69	1700	6/9/2015 11:23
80.71	80.73	80.71	80.7199	1825	6/9/2015 11:24
80.68	80.72	80.68	80.7	3600	6/9/2015 11:25
80.7	80.7	80.685	80.685	2329	6/9/2015 11:26
80.685	80.685	80.685	80.685	100	6/9/2015 11:27
80.7	80.7	80.68	80.69	3200	6/9/2015 11:28
80.695	80.7	80.695	80.695	800	6/9/2015 11:29
80.725	80.73	80.7	80.705	6224	6/9/2015 11:30
80.8	80.8	80.725	80.73	1800	6/9/2015 11:31
80.83	80.84	80.81	80.82	2000	6/9/2015 11:32
80.835	80.845	80.82	80.84	5050	6/9/2015 11:33
80.83	80.83	80.8201	80.83	2700	6/9/2015 11:34
80.81	80.85	80.81	80.82	3386	6/9/2015 11:35
80.79	80.79	80.79	80.79	710	6/9/2015 11:36
80.78	80.8	80.78	80.79	2200	6/9/2015 11:37
80.78	80.78	80.78	80.78	400	6/9/2015 11:38
80.765	80.79	80.76	80.78	3724	6/9/2015 11:39
80.74	80.77	80.74	80.76	3728	6/9/2015 11:40
80.71	80.74	80.71	80.735	2800	6/9/2015 11:41
80.765	80.78	80.72	80.73	1749	6/9/2015 11:42
80.77	80.77	80.7601	80.765	1218	6/9/2015 11:43
80.78	80.79	80.77	80.77	1606	6/9/2015 11:44
80.8	80.81	80.79	80.79	2700	6/9/2015 11:45
80.81	80.82	80.79	80.8	4300	6/9/2015 11:46
80.82	80.82	80.8	80.8	3007	6/9/2015 11:47
80.82	80.82	80.815	80.82	500	6/9/2015 11:48
80.85	80.85	80.81	80.81	10100	6/9/2015 11:49
80.84	80.86	80.84	80.85	2300	6/9/2015 11:50
80.83	80.84	80.83	80.84	1700	6/9/2015 11:51
80.82	80.8415	80.82	80.84	2100	6/9/2015 11:52
80.83	80.84	80.82	80.83	3700	6/9/2015 11:53
80.84	80.84	80.83	80.83	1064	6/9/2015 11:54
80.87	80.87	80.84	80.84	7200	6/9/2015 11:55
80.78	80.865	80.78	80.865	7100	6/9/2015 11:56
80.8	80.81	80.77	80.77	2700	6/9/2015 11:57
80.79	80.79	80.77	80.79	1357	6/9/2015 11:58
80.7819	80.7819	80.77	80.77	1715	6/9/2015 11:59
80.78	80.79	80.74	80.77	15676	6/9/2015 12:00
80.75	80.79	80.75	80.78	6900	6/9/2015 12:01
80.78	80.79	80.76	80.76	1515	6/9/2015 12:02
80.8	80.8	80.78	80.79	3300	6/9/2015 12:03
80.8272	80.83	80.81	80.81	1257	6/9/2015 12:04
80.825	80.84	80.82	80.825	1300	6/9/2015 12:05
80.81	80.82	80.81	80.82	4900	6/9/2015 12:06
80.82	80.82	80.81	80.81	300	6/9/2015 12:07
80.83	80.83	80.81	80.81	1100	6/9/2015 12:08
80.835	80.84	80.825	80.83	3905	6/9/2015 12:09
80.83	80.83	80.825	80.83	3641	6/9/2015 12:10
80.83	80.83	80.83	80.83	2593	6/9/2015 12:11
80.81	80.865	80.8	80.8338	10993	6/9/2015 12:12
80.8475	80.85	80.81	80.81	4600	6/9/2015 12:13
80.84	80.85	80.83	80.85	2900	6/9/2015 12:14
80.84	80.84	80.836	80.84	400	6/9/2015 12:15
80.85	80.85	80.83	80.84	5200	6/9/2015 12:16
80.84	80.85	80.83	80.85	2900	6/9/2015 12:17
80.82	80.85	80.81	80.85	5800	6/9/2015 12:18
80.82	80.83	80.82	80.82	1253	6/9/2015 12:19
80.83	80.84	80.83	80.84	200	6/9/2015 12:20
80.81	80.83	80.81	80.83	6424	6/9/2015 12:21
80.88	80.88	80.84	80.84	4258	6/9/2015 12:22
80.74	80.89	80.72	80.88	63722	6/9/2015 12:23
80.7699	80.77	80.73	80.74	54258	6/9/2015 12:24
80.77	80.785	80.77	80.775	3900	6/9/2015 12:26
80.77	80.77	80.77	80.77	800	6/9/2015 12:27
80.78	80.78	80.77	80.78	2700	6/9/2015 12:28
80.77	80.77	80.77	80.77	1200	6/9/2015 12:29
80.75	80.77	80.75	80.7659	4109	6/9/2015 12:30
80.76	80.76	80.745	80.745	2500	6/9/2015 12:31
80.79	80.79	80.77	80.79	4600	6/9/2015 12:32
80.79	80.79	80.78	80.78	1600	6/9/2015 12:33
80.82	80.82	80.79	80.79	3100	6/9/2015 12:34
80.81	80.82	80.81	80.82	1500	6/9/2015 12:35
80.81	80.81	80.81	80.81	1500	6/9/2015 12:36
80.795	80.81	80.79	80.81	2500	6/9/2015 12:37
80.8	80.81	80.79	80.79	1700	6/9/2015 12:38
80.81	80.83	80.81	80.82	2700	6/9/2015 12:39
80.82	80.83	80.81	80.81	1600	6/9/2015 12:40
80.82	80.83	80.82	80.83	1100	6/9/2015 12:41
80.785	80.81	80.785	80.81	1400	6/9/2015 12:42
80.82	80.84	80.8	80.8	2242	6/9/2015 12:43
80.82	80.83	80.812	80.812	400	6/9/2015 12:44
80.83	80.83	80.825	80.83	700	6/9/2015 12:45
80.83	80.83	80.82	80.83	4398	6/9/2015 12:46
80.84	80.84	80.83	80.83	2136	6/9/2015 12:47
80.84	80.84	80.835	80.835	1200	6/9/2015 12:48
80.845	80.845	80.84	80.84	900	6/9/2015 12:49
80.86	80.86	80.85	80.85	1500	6/9/2015 12:50
80.88	80.88	80.87	80.87	925	6/9/2015 12:51
80.85	80.88	80.85	80.88	5200	6/9/2015 12:52
80.86	80.8699	80.845	80.86	1590	6/9/2015 12:53
80.855	80.86	80.85	80.85	19442	6/9/2015 12:54
80.865	80.865	80.86	80.86	1000	6/9/2015 12:55
80.86	80.875	80.82	80.865	6580	6/9/2015 12:56
80.9	80.9	80.86	80.86	3417	6/9/2015 12:57
80.89	80.9	80.89	80.9	2600	6/9/2015 12:58
80.89	80.89	80.89	80.89	100	6/9/2015 12:59
80.9	80.92	80.88	80.88	5762	6/9/2015 13:00
80.955	80.955	80.9	80.9	2970	6/9/2015 13:01
81.01	81.02	80.97	80.98	6345	6/9/2015 13:02
81.016	81.02	80.995	81	2010	6/9/2015 13:03
81.005	81.015	81	81.01	1900	6/9/2015 13:04
81	81.01	80.99	81.01	2200	6/9/2015 13:05
80.98	81.007	80.98	81.007	1900	6/9/2015 13:06
81	81	80.98	80.98	2893	6/9/2015 13:07
80.975	81	80.96	80.995	2160	6/9/2015 13:08
81	81	80.972	80.98	3296	6/9/2015 13:09
81.01	81.01	80.99	81	1900	6/9/2015 13:10
81	81.0144	81	81.01	1775	6/9/2015 13:11
80.99	81	80.99	81	2400	6/9/2015 13:12
81	81	80.99	81	4253	6/9/2015 13:13
81.01	81.02	81.005	81.01	3536	6/9/2015 13:14
81.015	81.02	81.015	81.02	700	6/9/2015 13:15
81.02	81.0298	81.01	81.02	700	6/9/2015 13:16
81.02	81.03	81.015	81.02	2305	6/9/2015 13:17
81.01	81.04	81.01	81.03	3600	6/9/2015 13:18
81.0593	81.0593	81.02	81.02	1100	6/9/2015 13:19
81.04	81.0599	81.03	81.0599	2200	6/9/2015 13:20
81.04	81.06	81	81.02	2000	6/9/2015 13:21
81.05	81.055	81.05	81.055	200	6/9/2015 13:22
81.11	81.11	81.0563	81.0563	3400	6/9/2015 13:23
81.15	81.15	81.11	81.11	2500	6/9/2015 13:24
81.14	81.15	81.14	81.14	1683	6/9/2015 13:25
81.13	81.14	81.11	81.14	2900	6/9/2015 13:26
81.14	81.14	81.13	81.14	2300	6/9/2015 13:27
81.22	81.25	81.14	81.15	10602	6/9/2015 13:28
81.24	81.25	81.22	81.22	6475	6/9/2015 13:29
81.22	81.25	81.22	81.25	3400	6/9/2015 13:30
81.18	81.21	81.18	81.21	3000	6/9/2015 13:31
81.18	81.19	81.18	81.19	700	6/9/2015 13:32
81.145	81.17	81.13	81.17	3657	6/9/2015 13:33
81.15	81.15	81.15	81.15	1100	6/9/2015 13:34
81.145	81.15	81.13	81.15	1200	6/9/2015 13:35
81.14	81.145	81.14	81.145	400	6/9/2015 13:36
81.13	81.15	81.13	81.15	900	6/9/2015 13:37
81.13	81.13	81.12	81.13	1200	6/9/2015 13:38
81.17	81.18	81.12	81.12	6495	6/9/2015 13:40
81.175	81.18	81.17	81.17	500	6/9/2015 13:41
81.16	81.17	81.14	81.17	4500	6/9/2015 13:42
81.145	81.15	81.13	81.15	9723	6/9/2015 13:43
81.185	81.185	81.16	81.16	2617	6/9/2015 13:44
81.19	81.2	81.19	81.19	900	6/9/2015 13:45
81.15	81.2	81.15	81.1999	4900	6/9/2015 13:46
81.14	81.1563	81.12	81.14	7250	6/9/2015 13:47
81.1472	81.1472	81.14	81.14	200	6/9/2015 13:48
81.15	81.15	81.13	81.13	3644	6/9/2015 13:49
81.1413	81.1413	81.1413	81.1413	250	6/9/2015 13:50
81.19	81.19	81.15	81.15	1480	6/9/2015 13:51
81.18	81.2	81.18	81.19	3000	6/9/2015 13:52
81.1629	81.17	81.1629	81.17	1200	6/9/2015 13:53
81.17	81.17	81.1601	81.1601	1750	6/9/2015 13:54
81.17	81.175	81.165	81.165	2610	6/9/2015 13:55
81.18	81.18	81.17	81.17	1213	6/9/2015 13:56
81.16	81.179	81.16	81.17	2700	6/9/2015 13:57
81.165	81.167	81.141	81.15	1300	6/9/2015 13:58
81.17	81.18	81.15	81.15	400	6/9/2015 13:59
81.16	81.17	81.155	81.17	4614	6/9/2015 14:00
81.15	81.16	81.15	81.16	1100	6/9/2015 14:01
81.14	81.15	81.14	81.15	600	6/9/2015 14:02
81.15	81.15	81.145	81.15	4133	6/9/2015 14:03
81.15	81.15	81.15	81.15	1500	6/9/2015 14:04
81.185	81.19	81.155	81.16	2300	6/9/2015 14:05
81.2	81.2	81.18	81.19	1500	6/9/2015 14:06
81.24	81.25	81.2	81.2	2742	6/9/2015 14:07
81.21	81.24	81.21	81.23	4300	6/9/2015 14:08
81.2075	81.22	81.205	81.215	2919	6/9/2015 14:09
81.21	81.22	81.21	81.21	1871	6/9/2015 14:10
81.215	81.22	81.21	81.21	1200	6/9/2015 14:11
81.24	81.25	81.22	81.22	3700	6/9/2015 14:12
81.19	81.241	81.19	81.24	2600	6/9/2015 14:13
81.17	81.19	81.17	81.19	1800	6/9/2015 14:14
81.17	81.175	81.15	81.16	3802	6/9/2015 14:15
81.2136	81.2136	81.17	81.17	6244	6/9/2015 14:16
81.2	81.22	81.2	81.2097	3100	6/9/2015 14:17
81.21	81.21	81.2	81.2	655	6/9/2015 14:18
81.22	81.23	81.2165	81.22	1211	6/9/2015 14:19
81.28	81.29	81.23	81.23	9307	6/9/2015 14:20
81.29	81.29	81.28	81.28	2200	6/9/2015 14:21
81.32	81.32	81.29	81.3	4826	6/9/2015 14:22
81.291	81.33	81.29	81.32	4400	6/9/2015 14:23
81.29	81.29	81.29	81.29	901	6/9/2015 14:25
81.28	81.29	81.28	81.29	3052	6/9/2015 14:26
81.305	81.31	81.285	81.29	2838	6/9/2015 14:27
81.31	81.31	81.3	81.3	5820	6/9/2015 14:28
81.31	81.32	81.305	81.31	2001	6/9/2015 14:29
81.33	81.33	81.3	81.32	2400	6/9/2015 14:30
81.36	81.38	81.32	81.3225	3880	6/9/2015 14:31
81.34	81.37	81.33	81.36	3781	6/9/2015 14:32
81.33	81.34	81.3225	81.3225	1500	6/9/2015 14:33
81.31	81.34	81.3	81.33	8839	6/9/2015 14:34
81.38	81.38	81.3	81.3	22346	6/9/2015 14:35
81.42	81.42	81.37	81.37	7535	6/9/2015 14:36
81.44	81.4404	81.39	81.41	7579	6/9/2015 14:37
81.46	81.47	81.44	81.45	5066	6/9/2015 14:38
81.48	81.4801	81.44	81.45	7300	6/9/2015 14:39
81.47	81.49	81.47	81.48	3800	6/9/2015 14:40
81.43	81.47	81.42	81.47	3100	6/9/2015 14:41
81.47	81.47	81.43	81.43	3442	6/9/2015 14:42
81.5	81.5	81.47	81.47	7434	6/9/2015 14:43
81.46	81.5	81.45	81.5	3093	6/9/2015 14:44
81.45	81.51	81.435	81.435	7512	6/9/2015 14:45
81.5	81.5	81.45	81.46	3930	6/9/2015 14:46
81.42	81.46	81.42	81.46	1415	6/9/2015 14:47
81.42	81.42	81.3881	81.41	2589	6/9/2015 14:48
81.45	81.46	81.42	81.42	3687	6/9/2015 14:49
81.43	81.44	81.43	81.44	1700	6/9/2015 14:50
81.425	81.43	81.4	81.43	2676	6/9/2015 14:51
81.41	81.45	81.41	81.45	3002	6/9/2015 14:52
81.36	81.4	81.35	81.4	2400	6/9/2015 14:53
81.26	81.36	81.26	81.36	5250	6/9/2015 14:54
81.28	81.28	81.255	81.255	2413	6/9/2015 14:55
81.25	81.28	81.25	81.27	2300	6/9/2015 14:56
81.3	81.308	81.26	81.27	4746	6/9/2015 14:57
81.29	81.3	81.29	81.29	2531	6/9/2015 14:58
81.3	81.31	81.3	81.31	500	6/9/2015 14:59
81.27	81.3	81.25	81.3	6797	6/9/2015 15:00
81.24	81.27	81.22	81.26	2532	6/9/2015 15:01
81.25	81.26	81.24	81.26	2120	6/9/2015 15:02
81.24	81.24	81.22	81.23	1689	6/9/2015 15:03
81.23	81.25	81.22	81.25	2100	6/9/2015 15:04
81.19	81.25	81.19	81.24	8200	6/9/2015 15:05
81.22	81.23	81.2	81.2099	5166	6/9/2015 15:06
81.185	81.21	81.17	81.2	2800	6/9/2015 15:07
81.2175	81.2175	81.17	81.17	8997	6/9/2015 15:08
81.22	81.23	81.2	81.215	10503	6/9/2015 15:09
81.22	81.23	81.21	81.22	10998	6/9/2015 15:10
81.18	81.22	81.18	81.22	10268	6/9/2015 15:11
81.18	81.2	81.17	81.19	4588	6/9/2015 15:12
81.18	81.19	81.17	81.18	3496	6/9/2015 15:13
81.15	81.17	81.1425	81.17	5100	6/9/2015 15:14
81.12	81.15	81.115	81.1499	9811	6/9/2015 15:15
81.14	81.15	81.11	81.12	5735	6/9/2015 15:16
81.17	81.17	81.15	81.15	7264	6/9/2015 15:17
81.18	81.19	81.18	81.18	3710	6/9/2015 15:18
81.21	81.21	81.17	81.1836	7770	6/9/2015 15:19
81.22	81.22	81.22	81.22	1137	6/9/2015 15:20
81.22	81.23	81.22	81.22	4021	6/9/2015 15:21
81.18	81.22	81.18	81.22	3062	6/9/2015 15:22
81.15	81.17	81.15	81.17	2800	6/9/2015 15:23
81.15	81.15	81.13	81.15	4998	6/9/2015 15:24
81.16	81.16	81.15	81.15	1161	6/9/2015 15:25
81.14	81.16	81.14	81.16	4367	6/9/2015 15:26
81.14	81.16	81.14	81.14	3059	6/9/2015 15:27
81.1	81.13	81.1	81.13	3983	6/9/2015 15:28
81.11	81.11	81.09	81.1	2900	6/9/2015 15:29
81.14	81.14	81.11	81.12	5069	6/9/2015 15:30
81.12	81.16	81.11	81.15	7302	6/9/2015 15:31
81.135	81.135	81.12	81.12	6730	6/9/2015 15:32
81.13	81.14	81.12	81.14	6054	6/9/2015 15:33
81.14	81.14	81.13	81.13	900	6/9/2015 15:34
81.16	81.17	81.14	81.14	12837	6/9/2015 15:35
81.17	81.17	81.16	81.16	600	6/9/2015 15:36
81.23	81.23	81.165	81.165	10045	6/9/2015 15:37
81.23	81.23	81.21	81.225	4570	6/9/2015 15:38
81.25	81.25	81.23	81.23	4065	6/9/2015 15:39
81.21	81.25	81.21	81.24	11679	6/9/2015 15:40
81.19	81.225	81.18	81.21	8452	6/9/2015 15:41
81.22	81.22	81.19	81.19	5600	6/9/2015 15:42
81.215	81.24	81.21	81.23	9770	6/9/2015 15:43
81.215	81.23	81.21	81.22	11834	6/9/2015 15:44
81.23	81.25	81.2	81.23	18652	6/9/2015 15:45
81.21	81.23	81.2	81.22	16002	6/9/2015 15:46
81.21	81.22	81.2	81.21	8269	6/9/2015 15:47
81.211	81.22	81.185	81.21	15811	6/9/2015 15:48
81.22	81.23	81.21	81.21	8472	6/9/2015 15:49
81.29	81.29	81.22	81.23	11489	6/9/2015 15:50
81.31	81.31	81.29	81.3	11987	6/9/2015 15:51
81.305	81.31	81.29	81.31	15500	6/9/2015 15:52
81.28	81.31	81.28	81.31	22336	6/9/2015 15:53
81.29	81.29	81.27	81.28	18366	6/9/2015 15:54
81.3	81.31	81.29	81.3	21308	6/9/2015 15:55
81.3	81.31	81.29	81.3	10921	6/9/2015 15:56
81.3	81.31	81.27	81.3	26366	6/9/2015 15:57
81.31	81.31	81.28	81.3	24966	6/9/2015 15:58
81.34	81.36	81.305	81.31	32816	6/9/2015 15:59
81.31	81.38	81.31	81.335	72246	6/9/2015 16:00
81.86	81.86	81.71	81.71	44760	6/10/2015 9:30
81.91	82	81.76	81.86	14707	6/10/2015 9:31
81.71	81.971	81.71	81.88	72401	6/10/2015 9:32
81.56	81.78	81.5	81.74	20754	6/10/2015 9:33
81.6	81.63	81.51	81.56	14721	6/10/2015 9:34
81.775	81.775	81.58	81.61	5623	6/10/2015 9:35
81.76	81.92	81.76	81.8	8943	6/10/2015 9:36
81.6	81.72	81.52	81.72	12694	6/10/2015 9:37
81.66	81.66	81.57	81.63	6142	6/10/2015 9:38
81.79	81.79	81.67	81.67	5000	6/10/2015 9:39
81.88	81.94	81.78	81.82	42991	6/10/2015 9:40
81.92	81.95	81.885	81.9	8829	6/10/2015 9:41
81.95	81.95	81.9	81.94	7136	6/10/2015 9:42
81.98	81.99	81.92	81.94	1900	6/10/2015 9:43
81.98	81.98	81.92	81.96	3421	6/10/2015 9:44
82.36	82.36	81.98	81.98	122616	6/10/2015 9:45
82.45	82.45	82.32	82.39	16141	6/10/2015 9:46
82.17	82.44	82.17	82.41	18309	6/10/2015 9:47
82.23	82.29	82.0936	82.14	9092	6/10/2015 9:48
82.02	82.23	81.95	82.23	15482	6/10/2015 9:49
81.92	82.0099	81.895	81.98	6468	6/10/2015 9:50
81.98	81.99	81.88	81.88	4546	6/10/2015 9:51
82.01	82.05	81.97	82.05	3500	6/10/2015 9:52
81.93	81.98	81.93	81.98	3700	6/10/2015 9:53
81.96	81.98	81.91	81.96	11953	6/10/2015 9:54
81.87	81.95	81.84	81.95	24749	6/10/2015 9:55
81.95	81.96	81.88	81.88	12038	6/10/2015 9:56
81.99	82.03	81.9	81.91	6300	6/10/2015 9:57
81.9	82.01	81.87	82.01	6765	6/10/2015 9:58
81.9	81.9149	81.87	81.91	4516	6/10/2015 9:59
81.93	81.98	81.91	81.92	15422	6/10/2015 10:00
81.965	82.01	81.95	81.95	6309	6/10/2015 10:01
81.99	81.99	81.99	81.99	100	6/10/2015 10:02
81.96	82.02	81.96	81.99	9033	6/10/2015 10:03
81.9	81.98	81.9	81.95	2200	6/10/2015 10:04
81.98	81.98	81.94	81.94	1400	6/10/2015 10:05
81.91	81.98	81.91	81.98	41188	6/10/2015 10:06
81.93	81.96	81.91	81.96	400	6/10/2015 10:07
81.86	81.93	81.86	81.91	119274	6/10/2015 10:08
81.865	81.89	81.85	81.87	18100	6/10/2015 10:09
81.8	81.88	81.8	81.865	31840	6/10/2015 10:10
81.76	81.8	81.75	81.79	8714	6/10/2015 10:11
81.77	81.8	81.74	81.76	12676	6/10/2015 10:12
81.8	81.81	81.76	81.77	25271	6/10/2015 10:13
81.79	81.8197	81.77	81.8	6698	6/10/2015 10:14
81.809	81.82	81.77	81.77	7922	6/10/2015 10:15
81.869	81.87	81.79	81.8	5191	6/10/2015 10:16
81.82	81.86	81.82	81.85	6367	6/10/2015 10:17
81.79	81.82	81.79	81.82	6638	6/10/2015 10:18
81.755	81.8	81.75	81.79	14016	6/10/2015 10:19
81.76	81.79	81.755	81.76	3104	6/10/2015 10:20
81.77	81.79	81.76	81.7798	2258	6/10/2015 10:21
81.785	81.8	81.77	81.77	5967	6/10/2015 10:22
81.775	81.8	81.775	81.8	4841	6/10/2015 10:23
81.77	81.8	81.76	81.78	5490	6/10/2015 10:24
81.78	81.78	81.77	81.78	3386	6/10/2015 10:25
81.75	81.79	81.75	81.78	8041	6/10/2015 10:26
81.74	81.75	81.73	81.75	11195	6/10/2015 10:27
81.78	81.78	81.735	81.735	6079	6/10/2015 10:28
81.85	81.85	81.77	81.77	4949	6/10/2015 10:29
81.94	81.94	81.88	81.88	2000	6/10/2015 10:30
81.92	81.95	81.91	81.95	9505	6/10/2015 10:31
81.92	81.94	81.91	81.91	2358	6/10/2015 10:32
81.92	81.93	81.92	81.92	3800	6/10/2015 10:33
81.94	81.94	81.91	81.91	5809	6/10/2015 10:34
82.06	82.06	81.95	81.95	7091	6/10/2015 10:35
82.11	82.11	82.07	82.09	7400	6/10/2015 10:36
82.16	82.16	82.09	82.09	3175	6/10/2015 10:37
82.16	82.17	82.16	82.17	600	6/10/2015 10:38
82.14	82.16	82.13	82.16	3691	6/10/2015 10:39
82.12	82.16	82.12	82.1499	3401	6/10/2015 10:40
82.046	82.12	82.04	82.11	5056	6/10/2015 10:41
82.015	82.05	81.99	82.05	8026	6/10/2015 10:42
82.03	82.05	82	82.01	2302	6/10/2015 10:43
82.04	82.04	82.02	82.03	5471	6/10/2015 10:44
82.09	82.11	82.05	82.05	5083	6/10/2015 10:45
82.08	82.1	82.07	82.07	2900	6/10/2015 10:46
82.11	82.11	82.08	82.08	2200	6/10/2015 10:47
82.14	82.14	82.1	82.1	2300	6/10/2015 10:48
82.068	82.17	82.03	82.14	12540	6/10/2015 10:49
82.0598	82.06	82.04	82.06	600	6/10/2015 10:50
82.065	82.07	82.05	82.05	2133	6/10/2015 10:51
82.04	82.1	82.04	82.07	10291	6/10/2015 10:52
82.1	82.1	82.05	82.05	6550	6/10/2015 10:53
82.14	82.14	82.1	82.1	1750	6/10/2015 10:54
82.15	82.17	82.15	82.17	300	6/10/2015 10:55
82.16	82.18	82.15	82.177	875	6/10/2015 10:56
82.23	82.23	82.16	82.16	7476	6/10/2015 10:57
82.19	82.26	82.19	82.24	8566	6/10/2015 10:58
82.195	82.21	82.18	82.19	7835	6/10/2015 10:59
82.1981	82.2	82.19	82.19	700	6/10/2015 11:00
82.27	82.27	82.18	82.18	7727	6/10/2015 11:01
82.2936	82.31	82.27	82.29	1285	6/10/2015 11:02
82.24	82.28	82.24	82.28	6699	6/10/2015 11:03
82.23	82.25	82.23	82.25	1500	6/10/2015 11:04
82.23	82.235	82.225	82.23	1800	6/10/2015 11:05
82.22	82.23	82.19	82.23	4500	6/10/2015 11:06
82.2299	82.25	82.2299	82.23	1800	6/10/2015 11:07
82.23	82.23	82.2	82.21	3128	6/10/2015 11:08
82.325	82.33	82.25	82.25	8989	6/10/2015 11:09
82.28	82.3	82.28	82.3	200	6/10/2015 11:10
82.27	82.28	82.27	82.28	2203	6/10/2015 11:11
82.28	82.32	82.27	82.27	11405	6/10/2015 11:12
82.31	82.31	82.26	82.2796	5593	6/10/2015 11:13
82.43	82.47	82.29	82.32	15709	6/10/2015 11:14
82.4	82.455	82.37	82.455	12974	6/10/2015 11:15
82.37	82.42	82.36	82.405	13480	6/10/2015 11:16
82.42	82.43	82.34	82.365	4762	6/10/2015 11:17
82.42	82.44	82.38	82.425	10573	6/10/2015 11:18
82.4178	82.43	82.41	82.425	3996	6/10/2015 11:19
82.3551	82.42	82.3551	82.41	4300	6/10/2015 11:20
82.35	82.35	82.35	82.35	600	6/10/2015 11:21
82.3	82.35	82.29	82.35	6189	6/10/2015 11:22
82.29	82.31	82.27	82.29	9507	6/10/2015 11:23
82.3	82.31	82.285	82.295	2700	6/10/2015 11:24
82.35	82.3599	82.3	82.31	2520	6/10/2015 11:25
82.37	82.38	82.36	82.36	1600	6/10/2015 11:26
82.37	82.3899	82.36	82.36	4338	6/10/2015 11:27
82.37	82.37	82.36	82.36	2500	6/10/2015 11:28
82.4	82.41	82.36	82.38	8479	6/10/2015 11:29
82.43	82.45	82.41	82.42	2700	6/10/2015 11:30
82.5	82.51	82.43	82.43	14585	6/10/2015 11:31
82.48	82.52	82.48	82.52	4900	6/10/2015 11:32
82.42	82.48	82.415	82.48	7800	6/10/2015 11:33
82.47	82.47	82.4175	82.42	4000	6/10/2015 11:34
82.4799	82.5	82.4632	82.49	4285	6/10/2015 11:35
82.47	82.4964	82.47	82.48	2246	6/10/2015 11:36
82.44	82.4734	82.435	82.4734	4253	6/10/2015 11:37
82.46	82.46	82.445	82.45	900	6/10/2015 11:38
82.43	82.44	82.43	82.44	2100	6/10/2015 11:39
82.4198	82.44	82.41	82.44	3682	6/10/2015 11:40
82.38	82.44	82.375	82.42	5000	6/10/2015 11:41
82.36	82.37	82.35	82.37	1300	6/10/2015 11:42
82.35	82.35	82.35	82.35	400	6/10/2015 11:43
82.4	82.41	82.36	82.36	8608	6/10/2015 11:44
82.37	82.4	82.355	82.4	4900	6/10/2015 11:45
82.39	82.39	82.36	82.36	7000	6/10/2015 11:46
82.39	82.39	82.37	82.39	3300	6/10/2015 11:47
82.35	82.4	82.35	82.4	3193	6/10/2015 11:48
82.31	82.35	82.31	82.35	2882	6/10/2015 11:49
82.34	82.34	82.31	82.31	7353	6/10/2015 11:50
82.35	82.35	82.34	82.35	1500	6/10/2015 11:51
82.36	82.36	82.345	82.35	2600	6/10/2015 11:52
82.4	82.41	82.37	82.37	6600	6/10/2015 11:53
82.39	82.39	82.385	82.39	3311	6/10/2015 11:54
82.39	82.4	82.37	82.4	5590	6/10/2015 11:55
82.39	82.39	82.36	82.38	3200	6/10/2015 11:56
82.375	82.39	82.375	82.39	1850	6/10/2015 11:57
82.44	82.44	82.375	82.38	5953	6/10/2015 11:58
82.44	82.45	82.43	82.44	10323	6/10/2015 11:59
82.4	82.45	82.4	82.44	6877	6/10/2015 12:00
82.42	82.43	82.39	82.4	7100	6/10/2015 12:01
82.43	82.45	82.425	82.43	5908	6/10/2015 12:02
82.438	82.44	82.43	82.44	4700	6/10/2015 12:03
82.462	82.462	82.41	82.43	6404	6/10/2015 12:04
82.47	82.47	82.44	82.45	6283	6/10/2015 12:05
82.49	82.49	82.475	82.48	2800	6/10/2015 12:06
82.47	82.502	82.47	82.5	16211	6/10/2015 12:07
82.43	82.47	82.42	82.47	6344	6/10/2015 12:08
82.44	82.44	82.42	82.43	2600	6/10/2015 12:09
82.41	82.44	82.41	82.44	2200	6/10/2015 12:10
82.42	82.44	82.41	82.41	3300	6/10/2015 12:11
82.4	82.42	82.4	82.415	8500	6/10/2015 12:12
82.3734	82.4	82.34	82.4	9377	6/10/2015 12:13
82.43	82.43	82.38	82.38	4392	6/10/2015 12:14
82.47	82.47	82.44	82.44	1564	6/10/2015 12:15
82.44	82.465	82.44	82.46	4700	6/10/2015 12:16
82.46	82.46	82.43	82.43	3100	6/10/2015 12:17
82.485	82.49	82.45	82.46	3337	6/10/2015 12:18
82.5	82.5	82.485	82.485	2954	6/10/2015 12:19
82.54	82.54	82.485	82.5	4800	6/10/2015 12:20
82.62	82.63	82.53	82.53	6356	6/10/2015 12:21
82.63	82.64	82.59	82.6	4139	6/10/2015 12:22
82.63	82.64	82.63	82.63	300	6/10/2015 12:23
82.61	82.64	82.61	82.64	4746	6/10/2015 12:24
82.63	82.64	82.61	82.61	14524	6/10/2015 12:25
82.63	82.63	82.63	82.63	100	6/10/2015 12:26
82.645	82.66	82.62	82.62	3319	6/10/2015 12:27
82.645	82.66	82.645	82.66	300	6/10/2015 12:28
82.645	82.66	82.645	82.66	200	6/10/2015 12:29
82.63	82.66	82.63	82.66	1800	6/10/2015 12:30
82.58	82.63	82.58	82.63	2400	6/10/2015 12:31
82.58	82.58	82.58	82.58	100	6/10/2015 12:32
82.585	82.595	82.58	82.595	2740	6/10/2015 12:33
82.57	82.585	82.57	82.58	3195	6/10/2015 12:34
82.555	82.57	82.54	82.57	1400	6/10/2015 12:35
82.555	82.5649	82.555	82.5628	1300	6/10/2015 12:36
82.55	82.56	82.54	82.54	6679	6/10/2015 12:37
82.535	82.56	82.525	82.54	9650	6/10/2015 12:38
82.52	82.525	82.52	82.52	1921	6/10/2015 12:39
82.5	82.515	82.5	82.51	2138	6/10/2015 12:40
82.49	82.51	82.49	82.51	10485	6/10/2015 12:41
82.55	82.55	82.495	82.5	5578	6/10/2015 12:42
82.57	82.58	82.56	82.56	1200	6/10/2015 12:43
82.57	82.58	82.57	82.58	4800	6/10/2015 12:44
82.58	82.58	82.56	82.57	2600	6/10/2015 12:45
82.564	82.575	82.56	82.57	4023	6/10/2015 12:46
82.56	82.56	82.56	82.56	800	6/10/2015 12:47
82.57	82.59	82.5615	82.5615	5598	6/10/2015 12:48
82.575	82.575	82.575	82.575	500	6/10/2015 12:49
82.55	82.575	82.55	82.57	3209	6/10/2015 12:50
82.5	82.55	82.5	82.55	2230	6/10/2015 12:51
82.51	82.52	82.505	82.51	4177	6/10/2015 12:52
82.52	82.54	82.51	82.54	600	6/10/2015 12:53
82.53	82.53	82.513	82.513	1671	6/10/2015 12:54
82.55	82.55	82.525	82.53	4850	6/10/2015 12:55
82.59	82.59	82.56	82.56	1172	6/10/2015 12:56
82.585	82.585	82.585	82.585	200	6/10/2015 12:57
82.57	82.58	82.56	82.58	3081	6/10/2015 12:58
82.58	82.58	82.58	82.58	100	6/10/2015 12:59
82.56	82.575	82.55	82.575	2700	6/10/2015 13:00
82.55	82.55	82.54	82.55	1749	6/10/2015 13:01
82.56	82.56	82.53	82.5415	5183	6/10/2015 13:02
82.59	82.59	82.57	82.57	1000	6/10/2015 13:03
82.6	82.61	82.57	82.58	5900	6/10/2015 13:04
82.68	82.685	82.61	82.61	9464	6/10/2015 13:05
82.6998	82.7	82.69	82.69	1602	6/10/2015 13:06
82.69	82.71	82.69	82.7	2301	6/10/2015 13:07
82.71	82.71	82.68	82.69	4500	6/10/2015 13:08
82.69	82.71	82.69	82.7	1900	6/10/2015 13:09
82.695	82.7	82.69	82.69	1800	6/10/2015 13:10
82.685	82.7	82.68	82.695	10700	6/10/2015 13:11
82.71	82.7232	82.66	82.66	5318	6/10/2015 13:12
82.735	82.74	82.73	82.73	1207	6/10/2015 13:13
82.74	82.74	82.7281	82.7281	950	6/10/2015 13:14
82.72	82.74	82.71	82.74	8400	6/10/2015 13:15
82.72	82.72	82.7	82.715	5719	6/10/2015 13:16
82.715	82.73	82.71	82.72	4506	6/10/2015 13:17
82.72	82.735	82.71	82.71	4300	6/10/2015 13:18
82.73	82.74	82.71	82.72	5900	6/10/2015 13:19
82.71	82.74	82.71	82.735	3979	6/10/2015 13:20
82.725	82.725	82.71	82.72	2600	6/10/2015 13:21
82.68	82.72	82.68	82.72	6324	6/10/2015 13:22
82.68	82.69	82.68	82.69	1700	6/10/2015 13:23
82.68	82.685	82.68	82.685	300	6/10/2015 13:24
82.71	82.72	82.68	82.68	5341	6/10/2015 13:25
82.725	82.74	82.71	82.7108	4759	6/10/2015 13:26
82.72	82.74	82.71	82.74	1226	6/10/2015 13:27
82.73	82.7351	82.72	82.72	4824	6/10/2015 13:28
82.73	82.74	82.73	82.73	1744	6/10/2015 13:29
82.79	82.79	82.735	82.74	4030	6/10/2015 13:30
82.76	82.785	82.76	82.785	5094	6/10/2015 13:31
82.77	82.77	82.76	82.77	1605	6/10/2015 13:32
82.78	82.78	82.76	82.76	3582	6/10/2015 13:33
82.79	82.8	82.76	82.78	3909	6/10/2015 13:34
82.86	82.86	82.799	82.8	4509	6/10/2015 13:35
82.9	82.9	82.86	82.86	12647	6/10/2015 13:36
82.91	82.92	82.89	82.89	3459	6/10/2015 13:37
82.94	82.96	82.92	82.92	9646	6/10/2015 13:38
82.91	82.96	82.89	82.935	9539	6/10/2015 13:39
82.85	82.94	82.85	82.92	10112	6/10/2015 13:40
82.82	82.85	82.79	82.85	4968	6/10/2015 13:41
82.79	82.83	82.79	82.82	1000	6/10/2015 13:42
82.83	82.85	82.68	82.79	139194	6/10/2015 13:43
82.825	82.86	82.81	82.82	79486	6/10/2015 13:44
82.726	82.83	82.68	82.825	121813	6/10/2015 13:45
82.82	82.83	82.7	82.72	17663	6/10/2015 13:46
82.82	82.82	82.81	82.82	3900	6/10/2015 13:47
82.835	82.84	82.82	82.82	5800	6/10/2015 13:48
82.8	82.83	82.78	82.83	24400	6/10/2015 13:49
82.8001	82.84	82.8	82.8	6600	6/10/2015 13:50
82.775	82.8	82.75	82.8	6043	6/10/2015 13:51
82.75	82.78	82.75	82.77	8627	6/10/2015 13:52
82.77	82.77	82.75	82.75	5241	6/10/2015 13:53
82.73	82.75	82.72	82.75	2299	6/10/2015 13:54
82.7299	82.74	82.725	82.73	2420	6/10/2015 13:55
82.73	82.76	82.73	82.73	6081	6/10/2015 13:56
82.7243	82.74	82.7243	82.74	8085	6/10/2015 13:57
82.73	82.74	82.725	82.73	2500	6/10/2015 13:58
82.76	82.76	82.73	82.74	7837	6/10/2015 13:59
82.765	82.77	82.75	82.75	2479	6/10/2015 14:00
82.8001	82.81	82.77	82.78	6973	6/10/2015 14:01
82.76	82.81	82.75	82.8	10783	6/10/2015 14:02
82.755	82.755	82.74	82.75	2595	6/10/2015 14:03
82.755	82.77	82.75	82.76	2500	6/10/2015 14:04
82.78	82.78	82.76	82.76	10365	6/10/2015 14:05
82.82	82.82	82.775	82.78	6464	6/10/2015 14:06
82.81	82.825	82.81	82.825	1000	6/10/2015 14:07
82.81	82.815	82.81	82.815	612	6/10/2015 14:08
82.83	82.838	82.815	82.82	4427	6/10/2015 14:09
82.84	82.855	82.83	82.83	12326	6/10/2015 14:10
82.8425	82.85	82.84	82.85	700	6/10/2015 14:11
82.825	82.845	82.82	82.845	10173	6/10/2015 14:12
82.85	82.85	82.82	82.83	11616	6/10/2015 14:13
82.8525	82.86	82.85	82.85	2708	6/10/2015 14:14
82.8714	82.88	82.8551	82.8551	3418	6/10/2015 14:15
82.87	82.8998	82.86	82.88	7349	6/10/2015 14:16
82.87	82.88	82.87	82.88	900	6/10/2015 14:17
82.89	82.89	82.87	82.875	4567	6/10/2015 14:18
82.8936	82.8936	82.886	82.89	400	6/10/2015 14:19
82.91	82.91	82.89	82.89	9431	6/10/2015 14:20
82.95	82.96	82.9199	82.9199	9125	6/10/2015 14:21
82.96	82.97	82.949	82.95	2900	6/10/2015 14:22
82.96	82.97	82.96	82.97	500	6/10/2015 14:23
82.91	82.97	82.9	82.97	11438	6/10/2015 14:24
82.92	82.92	82.91	82.91	1310	6/10/2015 14:25
82.905	82.92	82.89	82.92	5200	6/10/2015 14:26
82.91	82.92	82.89	82.92	5638	6/10/2015 14:27
82.97	82.97	82.91	82.915	11350	6/10/2015 14:28
82.98	82.985	82.96	82.96	6211	6/10/2015 14:29
83.03	83.04	82.98	82.98	18759	6/10/2015 14:30
83.0125	83.03	83.01	83.03	4725	6/10/2015 14:31
83.0225	83.0225	83.012	83.02	1910	6/10/2015 14:32
83.02	83.02	83.02	83.02	200	6/10/2015 14:33
83.01	83.03	82.99	83.02	15568	6/10/2015 14:34
83.02	83.03	83.01	83.012	8181	6/10/2015 14:35
83.03	83.04	83.0164	83.0164	6174	6/10/2015 14:36
83.05	83.05	83.03	83.035	11172	6/10/2015 14:37
83.065	83.07	83.05	83.05	9536	6/10/2015 14:38
83.09	83.1	83.05	83.05	8335	6/10/2015 14:39
83.0656	83.1	83.06	83.09	12140	6/10/2015 14:40
83.0801	83.09	83.06	83.06	10129	6/10/2015 14:41
83.085	83.09	83.08	83.08	7434	6/10/2015 14:42
83.09	83.1	83.08	83.09	4872	6/10/2015 14:43
83.09	83.1	83.09	83.09	4020	6/10/2015 14:44
83.095	83.1	83.08	83.1	11447	6/10/2015 14:45
83.08	83.085	83.07	83.08	5900	6/10/2015 14:46
83.08	83.08	83.07	83.08	10219	6/10/2015 14:47
83.085	83.095	83.08	83.08	4680	6/10/2015 14:48
83.085	83.09	83.08	83.0825	1800	6/10/2015 14:49
83.12	83.13	83.07	83.08	25967	6/10/2015 14:50
83.11	83.14	83.11	83.13	9825	6/10/2015 14:51
83.1	83.11	83.07	83.11	10570	6/10/2015 14:52
83.09	83.105	83.09	83.1	1600	6/10/2015 14:53
83.13	83.13	83.1	83.1	5533	6/10/2015 14:54
83.19	83.19	83.13	83.13	5400	6/10/2015 14:55
83.17	83.19	83.17	83.19	6957	6/10/2015 14:56
83.17	83.18	83.17	83.17	5807	6/10/2015 14:57
83.155	83.1699	83.155	83.1699	3200	6/10/2015 14:58
83.16	83.1625	83.15	83.15	6710	6/10/2015 14:59
83.19	83.19	83.15	83.16	11484	6/10/2015 15:00
83.14	83.215	83.14	83.19	15480	6/10/2015 15:01
83.15	83.155	83.15	83.15	7815	6/10/2015 15:02
83.1	83.155	83.1	83.1525	8065	6/10/2015 15:03
83.1	83.11	83.09	83.1	4309	6/10/2015 15:04
83.14	83.14	83.1	83.105	9237	6/10/2015 15:05
83.13	83.15	83.13	83.14	9676	6/10/2015 15:06
83.125	83.135	83.12	83.13	4497	6/10/2015 15:07
83.12	83.13	83.12	83.12	1728	6/10/2015 15:08
83.06	83.13	83.06	83.12	11415	6/10/2015 15:09
83.08	83.08	83.05	83.06	9364	6/10/2015 15:10
83.09	83.12	83.09	83.09	20233	6/10/2015 15:11
83.07	83.1	83.07	83.1	5299	6/10/2015 15:12
83.08	83.08	83.07	83.075	2499	6/10/2015 15:13
83.04	83.08	83.04	83.08	6874	6/10/2015 15:14
83.03	83.045	83.03	83.04	6501	6/10/2015 15:15
83.04	83.05	83.03	83.04	10924	6/10/2015 15:16
83.04	83.055	83.03	83.04	14251	6/10/2015 15:17
83.12	83.12	83.05	83.05	18936	6/10/2015 15:18
83.13	83.13	83.11	83.11	4259	6/10/2015 15:19
83.14	83.145	83.12	83.13	9575	6/10/2015 15:20
83.18	83.18	83.14	83.14	7402	6/10/2015 15:21
83.17	83.19	83.135	83.19	16187	6/10/2015 15:22
83.2	83.2	83.18	83.18	7900	6/10/2015 15:23
83.184	83.205	83.18	83.2001	14654	6/10/2015 15:24
83.2	83.2	83.19	83.19	2881	6/10/2015 15:25
83.153	83.195	83.12	83.195	32163	6/10/2015 15:26
83.1301	83.16	83.13	83.16	8055	6/10/2015 15:27
83.15	83.15	83.13	83.135	10764	6/10/2015 15:28
83.14	83.165	83.13	83.15	17969	6/10/2015 15:29
83.151	83.16	83.14	83.15	5733	6/10/2015 15:30
83.15	83.16	83.125	83.1599	17672	6/10/2015 15:31
83.16	83.16	83.15	83.15	12956	6/10/2015 15:32
83.13	83.155	83.12	83.155	14284	6/10/2015 15:33
83.13	83.14	83.13	83.13	7526	6/10/2015 15:34
83.14	83.15	83.075	83.14	30612	6/10/2015 15:35
83.13	83.14	83.12	83.13	14038	6/10/2015 15:36
83.15	83.155	83.13	83.13	14072	6/10/2015 15:37
83.11	83.16	83.1	83.16	18838	6/10/2015 15:38
83.14	83.14	83.11	83.11	8891	6/10/2015 15:39
83.15	83.16	83.13	83.14	8372	6/10/2015 15:40
83.1	83.16	83.1	83.16	17583	6/10/2015 15:41
83.1	83.11	83.1	83.1	16147	6/10/2015 15:42
83.12	83.125	83.1	83.1	10403	6/10/2015 15:43
83.16	83.16	83.12	83.125	12153	6/10/2015 15:44
83.11	83.16	83.11	83.15	25202	6/10/2015 15:45
83.155	83.16	83.105	83.105	26207	6/10/2015 15:46
83.235	83.24	83.155	83.155	16478	6/10/2015 15:47
83.28	83.28	83.23	83.24	14470	6/10/2015 15:48
83.28	83.28	83.27	83.28	15853	6/10/2015 15:49
83.235	83.28	83.23	83.28	32358	6/10/2015 15:50
83.24	83.24	83.23	83.235	17670	6/10/2015 15:51
83.23	83.24	83.22	83.24	34488	6/10/2015 15:52
83.25	83.25	83.225	83.23	18017	6/10/2015 15:53
83.25	83.25	83.24	83.25	16693	6/10/2015 15:54
83.3	83.305	83.24	83.25	97451	6/10/2015 15:55
83.285	83.31	83.255	83.305	43144	6/10/2015 15:56
83.29	83.29	83.28	83.285	57944	6/10/2015 15:57
83.27	83.29	83.26	83.29	65920	6/10/2015 15:58
83.14	83.27	83.12	83.265	99923	6/10/2015 15:59
83.09	83.16	83.09	83.145	94934	6/10/2015 16:00
83.12	83.25	82.83	82.83	45986	6/11/2015 9:31
83.57	83.6796	83.15	83.16	95045	6/11/2015 9:32
83.8557	83.87	83.66	83.67	19813	6/11/2015 9:33
83.8499	83.88	83.81	83.86	10001	6/11/2015 9:34
83.85	83.87	83.81	83.85	6002	6/11/2015 9:35
83.84	83.87	83.79	83.855	17926	6/11/2015 9:36
83.86	83.87	83.78	83.82	24021	6/11/2015 9:37
83.96	83.99	83.84	83.84	196752	6/11/2015 9:38
84.025	84.11	83.94	83.98	143131	6/11/2015 9:39
84.0001	84.0949	83.98	84.045	30731	6/11/2015 9:40
83.64	84	83.61	84	32562	6/11/2015 9:41
83.87	83.87	83.64	83.64	10337	6/11/2015 9:42
83.75	83.9386	83.675	83.9386	13892	6/11/2015 9:43
83.76	83.814	83.76	83.805	3465	6/11/2015 9:44
83.75	83.79	83.71	83.76	32100	6/11/2015 9:45
83.85	83.85	83.7	83.7502	58879	6/11/2015 9:46
83.742	83.87	83.69	83.84	13072	6/11/2015 9:47
83.5	83.74	83.45	83.74	10601	6/11/2015 9:48
83.42	83.56	83.41	83.51	8415	6/11/2015 9:49
83.41	83.48	83.33	83.38	7930	6/11/2015 9:50
83.54	83.54	83.47	83.47	1443	6/11/2015 9:51
83.65	83.65	83.55	83.55	1606	6/11/2015 9:52
83.66	83.71	83.6186	83.69	5290	6/11/2015 9:53
83.5	83.61	83.46	83.61	6420	6/11/2015 9:54
83.5579	83.5579	83.486	83.4999	2802	6/11/2015 9:55
83.54	83.55	83.46	83.54	4572	6/11/2015 9:56
83.54	83.55	83.54	83.55	1201	6/11/2015 9:57
83.49	83.5699	83.46	83.5699	10538	6/11/2015 9:58
83.53	83.53	83.48	83.485	1738	6/11/2015 9:59
83.58	83.6	83.525	83.56	3888	6/11/2015 10:00
83.67	83.67	83.58	83.59	2400	6/11/2015 10:01
83.66	83.7	83.64	83.67	20316	6/11/2015 10:02
83.63	83.66	83.5	83.66	35743	6/11/2015 10:03
83.65	83.68	83.6325	83.65	13627	6/11/2015 10:04
83.75	83.75	83.66	83.71	11254	6/11/2015 10:05
83.71	83.7487	83.7	83.7487	7200	6/11/2015 10:06
83.74	83.74	83.7	83.7	7100	6/11/2015 10:07
83.62	83.78	83.62	83.75	9302	6/11/2015 10:08
83.64	83.65	83.49	83.62	14923	6/11/2015 10:09
83.69	83.69	83.63	83.64	2785	6/11/2015 10:10
83.66	83.73	83.66	83.7	4279	6/11/2015 10:11
83.62	83.67	83.61	83.67	1848	6/11/2015 10:12
83.6	83.6	83.56	83.6	4736	6/11/2015 10:13
83.59	83.62	83.58	83.6	4405	6/11/2015 10:14
83.62	83.62	83.6	83.6	2716	6/11/2015 10:15
83.59	83.65	83.51	83.65	155719	6/11/2015 10:16
83.56	83.63	83.55	83.6	13217	6/11/2015 10:17
83.51	83.53	83.51	83.52	900	6/11/2015 10:18
83.52	83.52	83.48	83.48	3805	6/11/2015 10:19
83.5099	83.52	83.5099	83.52	1681	6/11/2015 10:20
83.3003	83.5	83.3003	83.5	15345	6/11/2015 10:21
83.35	83.35	83.3	83.3	12483	6/11/2015 10:22
83.34	83.41	83.34	83.35	5757	6/11/2015 10:23
83.37	83.37	83.35	83.35	2726	6/11/2015 10:24
83.3	83.37	83.3	83.37	4214	6/11/2015 10:25
83.31	83.34	83.31	83.327	3325	6/11/2015 10:26
83.23	83.32	83.23	83.31	8173	6/11/2015 10:27
83.25	83.26	83.22	83.23	4112	6/11/2015 10:28
83.29	83.29	83.25	83.25	2599	6/11/2015 10:29
83.29	83.3199	83.27	83.29	6996	6/11/2015 10:30
83.1	83.27	83.0958	83.27	5952	6/11/2015 10:31
83.07	83.1088	83.07	83.1088	7248	6/11/2015 10:32
83.01	83.1	83	83.07	38498	6/11/2015 10:33
83.08	83.08	83	83.02	34570	6/11/2015 10:34
83	83.09	83	83.08	4500	6/11/2015 10:35
82.93	82.9901	82.93	82.9901	8126	6/11/2015 10:36
82.92	82.945	82.91	82.93	3259	6/11/2015 10:37
82.97	82.98	82.94	82.95	13539	6/11/2015 10:38
82.9	82.99	82.88	82.98	16464	6/11/2015 10:39
82.96	82.96	82.87	82.89	5100	6/11/2015 10:40
82.99	83.01	82.93	82.95	13300	6/11/2015 10:41
83	83	82.96	82.99	12400	6/11/2015 10:42
82.945	83	82.93	82.99	4350	6/11/2015 10:43
82.97	82.97	82.92	82.92	3600	6/11/2015 10:44
82.94	82.96	82.93	82.96	12399	6/11/2015 10:45
82.95	82.96	82.93	82.94	9118	6/11/2015 10:46
82.93	82.97	82.92	82.97	11009	6/11/2015 10:47
82.94	82.95	82.93	82.93	2678	6/11/2015 10:48
82.92	82.94	82.92	82.94	7552	6/11/2015 10:49
82.91	82.94	82.905	82.93	10996	6/11/2015 10:50
82.89	82.915	82.89	82.905	6108	6/11/2015 10:51
82.81	82.9	82.81	82.9	12903	6/11/2015 10:52
82.73	82.81	82.72	82.81	19493	6/11/2015 10:53
82.68	82.73	82.68	82.73	9415	6/11/2015 10:54
82.64	82.68	82.64	82.67	6208	6/11/2015 10:55
82.68	82.7	82.62	82.64	16740	6/11/2015 10:56
82.79	82.79	82.67	82.67	7400	6/11/2015 10:57
82.85	82.85	82.79	82.8	3359	6/11/2015 10:58
82.92	82.92	82.87	82.87	2300	6/11/2015 10:59
83	83	82.92	82.94	10000	6/11/2015 11:00
83.01	83.03	82.97	82.985	5300	6/11/2015 11:01
82.93	83.02	82.92	83.02	11048	6/11/2015 11:02
82.86	82.94	82.86	82.93	5998	6/11/2015 11:03
82.898	82.898	82.86	82.86	5545	6/11/2015 11:04
82.8901	82.91	82.88	82.9	4500	6/11/2015 11:05
82.9	82.905	82.88	82.89	5630	6/11/2015 11:06
82.96	82.96	82.89	82.89	12300	6/11/2015 11:07
82.98	82.98	82.95	82.97	2100	6/11/2015 11:08
83.07	83.07	82.98	82.98	4000	6/11/2015 11:09
83.09	83.16	83.07	83.11	9600	6/11/2015 11:10
83.03	83.1	83.03	83.1	16887	6/11/2015 11:11
83.01	83.03	83.01	83.02	3615	6/11/2015 11:12
83.065	83.08	83.01	83.01	4349	6/11/2015 11:13
83.1	83.14	83.085	83.085	8870	6/11/2015 11:14
83.1	83.12	83.05	83.07	5299	6/11/2015 11:15
83.1396	83.14	83.12	83.12	2400	6/11/2015 11:16
83.15	83.15	83.12	83.15	4617	6/11/2015 11:17
83.13	83.14	83.12	83.14	4680	6/11/2015 11:18
83.11	83.12	83.09	83.12	7013	6/11/2015 11:19
83.14	83.14	83.12	83.12	3700	6/11/2015 11:20
83.085	83.14	83.085	83.13	5800	6/11/2015 11:21
83.07	83.07	83.07	83.07	1000	6/11/2015 11:22
83.07	83.08	83.065	83.07	5618	6/11/2015 11:23
83.08	83.08	83.03	83.07	11055	6/11/2015 11:24
83.08	83.09	83.07	83.07	2000	6/11/2015 11:25
83.08	83.09	83.08	83.08	986	6/11/2015 11:26
83.06	83.09	83.06	83.09	4318	6/11/2015 11:27
83.06	83.06	83.06	83.06	200	6/11/2015 11:28
83.05	83.06	83.03	83.06	4820	6/11/2015 11:29
83.08	83.08	83.05	83.05	2900	6/11/2015 11:30
83.09	83.1	83.08	83.09	3300	6/11/2015 11:31
83.12	83.13	83.09	83.09	3700	6/11/2015 11:32
83.13	83.13	83.1	83.13	3898	6/11/2015 11:33
83.13	83.14	83.12	83.13	2700	6/11/2015 11:34
83.12	83.14	83.12	83.135	4069	6/11/2015 11:35
83.09	83.11	83.07	83.1	2420	6/11/2015 11:36
83.075	83.09	83.075	83.09	700	6/11/2015 11:37
83.09	83.09	83.06	83.08	2827	6/11/2015 11:38
83.075	83.09	83.069	83.08	500	6/11/2015 11:39
83.08	83.09	83.08	83.08	872	6/11/2015 11:40
83.06	83.1	83.05	83.08	8125	6/11/2015 11:41
83.07	83.08	83.06	83.06	1112	6/11/2015 11:42
83.11	83.11	83.08	83.08	4020	6/11/2015 11:43
83.11	83.13	83.11	83.12	1100	6/11/2015 11:44
83.08	83.11	83.08	83.11	5592	6/11/2015 11:45
83.07	83.08	83.06	83.08	2600	6/11/2015 11:46
83.07	83.08	83.04	83.08	3000	6/11/2015 11:47
83.05	83.05	83.03	83.05	778	6/11/2015 11:48
83.04	83.045	83.03	83.04	3200	6/11/2015 11:49
83.1	83.1	83.03	83.035	6571	6/11/2015 11:50
83.13	83.13	83.1	83.11	1986	6/11/2015 11:51
83.11	83.13	83.11	83.13	1000	6/11/2015 11:52
83.1	83.11	83.065	83.11	6369	6/11/2015 11:53
83.085	83.085	83.085	83.085	100	6/11/2015 11:54
83.1	83.1	83.08	83.08	1029	6/11/2015 11:55
83.11	83.11	83.08	83.09	4300	6/11/2015 11:56
83.15	83.15	83.1	83.11	5343	6/11/2015 11:57
83.2099	83.2099	83.16	83.16	3137	6/11/2015 11:58
83.22	83.23	83.2	83.21	5600	6/11/2015 11:59
83.21	83.22	83.21	83.22	1800	6/11/2015 12:00
83.23	83.23	83.21	83.21	3500	6/11/2015 12:01
83.28	83.28	83.23	83.23	3685	6/11/2015 12:02
83.28	83.28	83.28	83.28	1000	6/11/2015 12:03
83.25	83.28	83.25	83.28	3600	6/11/2015 12:04
83.26	83.27	83.23	83.25	5245	6/11/2015 12:05
83.27	83.28	83.27	83.28	1686	6/11/2015 12:06
83.22	83.28	83.22	83.2791	2310	6/11/2015 12:07
83.22	83.23	83.21	83.22	2100	6/11/2015 12:08
83.24	83.24	83.21	83.22	1800	6/11/2015 12:09
83.21	83.24	83.21	83.24	1800	6/11/2015 12:10
83.22	83.22	83.21	83.22	1000	6/11/2015 12:11
83.21	83.22	83.21	83.21	800	6/11/2015 12:12
83.17	83.21	83.16	83.21	2698	6/11/2015 12:13
83.16	83.17	83.16	83.17	1630	6/11/2015 12:14
83.16	83.17	83.16	83.17	1900	6/11/2015 12:15
83.17	83.17	83.15	83.15	2100	6/11/2015 12:16
83.16	83.17	83.16	83.16	1300	6/11/2015 12:17
83.16	83.16	83.16	83.16	600	6/11/2015 12:18
83.2	83.2	83.17	83.17	3401	6/11/2015 12:19
83.195	83.21	83.19	83.19	1765	6/11/2015 12:20
83.22	83.23	83.19	83.19	4100	6/11/2015 12:21
83.22	83.23	83.22	83.225	2151	6/11/2015 12:22
83.21	83.22	83.21	83.22	1000	6/11/2015 12:23
83.21	83.22	83.21	83.21	2800	6/11/2015 12:24
83.2	83.21	83.2	83.21	1429	6/11/2015 12:25
83.2	83.2	83.185	83.2	7853	6/11/2015 12:26
83.2	83.21	83.2	83.2	500	6/11/2015 12:27
83.2	83.21	83.195	83.2	2950	6/11/2015 12:28
83.22	83.22	83.2	83.2	2560	6/11/2015 12:29
83.22	83.23	83.22	83.22	1900	6/11/2015 12:30
83.2	83.23	83.2	83.23	2429	6/11/2015 12:31
83.19	83.197	83.19	83.19	1200	6/11/2015 12:32
83.2	83.2	83.18	83.19	4496	6/11/2015 12:33
83.21	83.21	83.2	83.21	1395	6/11/2015 12:34
83.21	83.21	83.21	83.21	1785	6/11/2015 12:35
83.22	83.22	83.195	83.2	8600	6/11/2015 12:36
83.21	83.22	83.21	83.22	1500	6/11/2015 12:37
83.23	83.23	83.21	83.22	2000	6/11/2015 12:38
83.21	83.22	83.21	83.22	1300	6/11/2015 12:39
83.21	83.22	83.21	83.21	1100	6/11/2015 12:40
83.22	83.22	83.21	83.21	900	6/11/2015 12:41
83.205	83.22	83.2	83.22	2207	6/11/2015 12:42
83.21	83.23	83.21	83.23	3826	6/11/2015 12:43
83.19	83.21	83.19	83.21	3000	6/11/2015 12:44
83.19	83.21	83.19	83.2	1600	6/11/2015 12:45
83.22	83.22	83.2	83.2	800	6/11/2015 12:46
83.22	83.22	83.21	83.215	2372	6/11/2015 12:47
83.22	83.24	83.2101	83.22	1828	6/11/2015 12:48
83.22	83.22	83.22	83.22	700	6/11/2015 12:49
83.24	83.24	83.23	83.23	900	6/11/2015 12:50
83.23	83.24	83.23	83.24	4031	6/11/2015 12:51
83.25	83.25	83.24	83.24	2000	6/11/2015 12:52
83.22	83.24	83.22	83.24	3500	6/11/2015 12:53
83.2	83.225	83.2	83.225	576	6/11/2015 12:54
83.2	83.21	83.2	83.2	400	6/11/2015 12:55
83.21	83.22	83.2	83.21	1600	6/11/2015 12:56
83.23	83.23	83.21	83.21	1688	6/11/2015 12:57
83.23	83.24	83.23	83.23	1100	6/11/2015 12:58
83.23	83.24	83.22	83.23	3100	6/11/2015 12:59
83.21	83.2337	83.21	83.2337	3582	6/11/2015 13:00
83.215	83.22	83.21	83.22	1600	6/11/2015 13:01
83.21	83.215	83.21	83.215	1279	6/11/2015 13:02
83.2	83.2178	83.2	83.2178	4586	6/11/2015 13:03
83.2	83.21	83.2	83.2	3303	6/11/2015 13:04
83.19	83.2	83.19	83.2	500	6/11/2015 13:05
83.19	83.2	83.19	83.19	1100	6/11/2015 13:06
83.19	83.19	83.19	83.19	200	6/11/2015 13:07
83.2	83.2075	83.2	83.2	3687	6/11/2015 13:08
83.19	83.2	83.19	83.2	2400	6/11/2015 13:09
83.2	83.205	83.19	83.19	4300	6/11/2015 13:10
83.205	83.205	83.19	83.2	3915	6/11/2015 13:11
83.21	83.21	83.2	83.2	1000	6/11/2015 13:12
83.23	83.23	83.21	83.21	2333	6/11/2015 13:13
83.22	83.235	83.22	83.23	1445	6/11/2015 13:14
83.21	83.2226	83.21	83.21	700	6/11/2015 13:15
83.2175	83.22	83.21	83.21	4800	6/11/2015 13:16
83.21	83.22	83.21	83.22	1700	6/11/2015 13:17
83.21	83.21	83.21	83.21	1773	6/11/2015 13:18
83.22	83.22	83.2	83.21	8034	6/11/2015 13:19
83.21	83.21	83.21	83.21	200	6/11/2015 13:20
83.225	83.24	83.215	83.22	4372	6/11/2015 13:21
83.21	83.22	83.21	83.22	5400	6/11/2015 13:23
83.21	83.215	83.21	83.21	672	6/11/2015 13:24
83.225	83.225	83.21	83.21	4610	6/11/2015 13:25
83.24	83.24	83.22	83.22	2433	6/11/2015 13:26
83.235	83.24	83.235	83.24	400	6/11/2015 13:27
83.21	83.235	83.21	83.23	8203	6/11/2015 13:28
83.205	83.22	83.2	83.21	5260	6/11/2015 13:29
83.21	83.21	83.2	83.205	4500	6/11/2015 13:30
83.21	83.22	83.21	83.21	1600	6/11/2015 13:31
83.21	83.225	83.21	83.22	6548	6/11/2015 13:32
83.24	83.25	83.21	83.21	8398	6/11/2015 13:33
83.24	83.26	83.235	83.24	10978	6/11/2015 13:34
83.24	83.24	83.23	83.24	2300	6/11/2015 13:35
83.245	83.2475	83.234	83.234	1600	6/11/2015 13:36
83.23	83.245	83.21	83.245	20600	6/11/2015 13:37
83.225	83.23	83.22	83.23	12500	6/11/2015 13:38
83.23	83.24	83.2	83.23	12528	6/11/2015 13:39
83.23	83.23	83.22	83.22	1900	6/11/2015 13:40
83.2406	83.2406	83.23	83.23	3120	6/11/2015 13:41
83.26	83.26	83.25	83.25	2800	6/11/2015 13:42
83.22	83.25	83.22	83.25	4427	6/11/2015 13:43
83.21	83.22	83.21	83.22	1800	6/11/2015 13:44
83.23	83.23	83.22	83.22	4200	6/11/2015 13:45
83.23	83.238	83.22	83.2275	600	6/11/2015 13:46
83.26	83.26	83.23	83.23	4040	6/11/2015 13:47
83.27	83.27	83.25	83.25	2810	6/11/2015 13:48
83.32	83.32	83.28	83.28	8203	6/11/2015 13:49
83.36	83.37	83.33	83.33	8500	6/11/2015 13:50
83.36	83.36	83.36	83.36	300	6/11/2015 13:51
83.33	83.35	83.33	83.35	3700	6/11/2015 13:52
83.29	83.3101	83.29	83.31	2800	6/11/2015 13:53
83.29	83.3	83.29	83.29	1000	6/11/2015 13:54
83.28	83.285	83.28	83.28	3101	6/11/2015 13:55
83.275	83.28	83.27	83.27	26100	6/11/2015 13:56
83.27	83.29	83.27	83.275	7781	6/11/2015 13:57
83.2824	83.285	83.27	83.27	3943	6/11/2015 13:58
83.31	83.32	83.2826	83.29	6900	6/11/2015 13:59
83.33	83.34	83.32	83.32	4696	6/11/2015 14:00
83.35	83.35	83.34	83.34	3433	6/11/2015 14:01
83.36	83.36	83.34	83.34	3450	6/11/2015 14:02
83.37	83.38	83.37	83.37	2430	6/11/2015 14:03
83.395	83.395	83.37	83.37	26470	6/11/2015 14:04
83.415	83.415	83.395	83.395	15646	6/11/2015 14:05
83.415	83.42	83.415	83.42	725	6/11/2015 14:06
83.4	83.41	83.39	83.41	8000	6/11/2015 14:07
83.375	83.4	83.37	83.4	8214	6/11/2015 14:08
83.38	83.39	83.37	83.37	2934	6/11/2015 14:09
83.375	83.38	83.37	83.38	400	6/11/2015 14:10
83.37	83.375	83.37	83.37	500	6/11/2015 14:11
83.37	83.375	83.37	83.37	3114	6/11/2015 14:12
83.41	83.41	83.36	83.36	12444	6/11/2015 14:13
83.4	83.42	83.4	83.41	2199	6/11/2015 14:14
83.42	83.42	83.4	83.4	5200	6/11/2015 14:15
83.48	83.48	83.429	83.43	9038	6/11/2015 14:16
83.48	83.48	83.4701	83.48	2345	6/11/2015 14:17
83.51	83.5225	83.49	83.5	7288	6/11/2015 14:18
83.5	83.52	83.5	83.52	11905	6/11/2015 14:19
83.51	83.51	83.5	83.5	1900	6/11/2015 14:20
83.52	83.52	83.51	83.51	2405	6/11/2015 14:21
83.54	83.55	83.52	83.52	6552	6/11/2015 14:22
83.535	83.56	83.53	83.545	4816	6/11/2015 14:23
83.52	83.54	83.51	83.54	5700	6/11/2015 14:24
83.53	83.53	83.51	83.52	3900	6/11/2015 14:25
83.54	83.54	83.5201	83.5273	2897	6/11/2015 14:26
83.54	83.54	83.535	83.535	3000	6/11/2015 14:27
83.57	83.59	83.535	83.535	7546	6/11/2015 14:28
83.66	83.67	83.595	83.595	21236	6/11/2015 14:29
83.71	83.795	83.66	83.66	53909	6/11/2015 14:30
83.67	83.71	83.67	83.71	8679	6/11/2015 14:31
83.69	83.7	83.68	83.68	9387	6/11/2015 14:32
83.7	83.71	83.69	83.69	1500	6/11/2015 14:33
83.74	83.77	83.71	83.71	10869	6/11/2015 14:34
83.73	83.745	83.71	83.74	7032	6/11/2015 14:35
83.73	83.74	83.72	83.72	1707	6/11/2015 14:36
83.74	83.75	83.73	83.735	5278	6/11/2015 14:37
83.77	83.78	83.74	83.74	15344	6/11/2015 14:38
83.73	83.76	83.72	83.76	7426	6/11/2015 14:39
83.72	83.73	83.72	83.73	5416	6/11/2015 14:40
83.66	83.72	83.66	83.72	6046	6/11/2015 14:41
83.66	83.66	83.59	83.66	10242	6/11/2015 14:42
83.67	83.67	83.67	83.67	800	6/11/2015 14:43
83.71	83.71	83.68	83.68	6050	6/11/2015 14:44
83.68	83.7	83.67	83.7	10294	6/11/2015 14:45
83.67	83.69	83.67	83.68	2802	6/11/2015 14:46
83.7	83.71	83.68	83.68	4500	6/11/2015 14:47
83.72	83.72	83.69	83.69	7416	6/11/2015 14:48
83.71	83.7299	83.71	83.7299	4569	6/11/2015 14:49
83.7461	83.75	83.71	83.71	11527	6/11/2015 14:50
83.72	83.72	83.72	83.72	300	6/11/2015 14:51
83.65	83.7301	83.64	83.73	13682	6/11/2015 14:52
83.63	83.635	83.61	83.635	4119	6/11/2015 14:53
83.65	83.65	83.61	83.625	11991	6/11/2015 14:54
83.7	83.71	83.65	83.65	11510	6/11/2015 14:55
83.7	83.705	83.68	83.705	7501	6/11/2015 14:56
83.7	83.705	83.65	83.69	8228	6/11/2015 14:57
83.7	83.72	83.69	83.7	3464	6/11/2015 14:58
83.7	83.71	83.7	83.7	2539	6/11/2015 14:59
83.68	83.7	83.675	83.7	7805	6/11/2015 15:00
83.685	83.7	83.68	83.69	13500	6/11/2015 15:01
83.685	83.69	83.68	83.69	4487	6/11/2015 15:02
83.68	83.6867	83.68	83.68	950	6/11/2015 15:03
83.68	83.69	83.68	83.69	7364	6/11/2015 15:04
83.63	83.67	83.6	83.67	13940	6/11/2015 15:05
83.62	83.625	83.62	83.625	11736	6/11/2015 15:06
83.65	83.65	83.61	83.62	31734	6/11/2015 15:07
83.65	83.67	83.64	83.67	7900	6/11/2015 15:08
83.61	83.65	83.6	83.65	8348	6/11/2015 15:09
83.625	83.64	83.61	83.615	11074	6/11/2015 15:10
83.625	83.64	83.62	83.63	10100	6/11/2015 15:11
83.63	83.64	83.62	83.625	4536	6/11/2015 15:12
83.65	83.66	83.63	83.63	7300	6/11/2015 15:13
83.65	83.66	83.65	83.655	3380	6/11/2015 15:14
83.58	83.66	83.561	83.66	21692	6/11/2015 15:15
83.57	83.58	83.57	83.58	2200	6/11/2015 15:16
83.58	83.58	83.57	83.57	8225	6/11/2015 15:17
83.53	83.57	83.51	83.57	15312	6/11/2015 15:18
83.53	83.53	83.52	83.53	2700	6/11/2015 15:19
83.49	83.53	83.49	83.53	6363	6/11/2015 15:20
83.54	83.54	83.48	83.48	14736	6/11/2015 15:21
83.54	83.55	83.54	83.54	900	6/11/2015 15:22
83.54	83.56	83.53	83.5401	10959	6/11/2015 15:23
83.53	83.54	83.53	83.53	2250	6/11/2015 15:24
83.5	83.53	83.49	83.53	8047	6/11/2015 15:25
83.505	83.51	83.5	83.51	7000	6/11/2015 15:26
83.52	83.525	83.5	83.5	6986	6/11/2015 15:27
83.55	83.55	83.51	83.51	4437	6/11/2015 15:28
83.53	83.56	83.53	83.54	6644	6/11/2015 15:29
83.56	83.56	83.52	83.535	6449	6/11/2015 15:30
83.58	83.58	83.56	83.56	5920	6/11/2015 15:31
83.58	83.58	83.56	83.579	4220	6/11/2015 15:32
83.57	83.58	83.57	83.58	4700	6/11/2015 15:33
83.57	83.57	83.55	83.57	8817	6/11/2015 15:34
83.57	83.57	83.56	83.57	4806	6/11/2015 15:35
83.53	83.56	83.53	83.56	7107	6/11/2015 15:36
83.48	83.51	83.48	83.51	4966	6/11/2015 15:37
83.455	83.48	83.45	83.47	4366	6/11/2015 15:38
83.45	83.455	83.43	83.455	9551	6/11/2015 15:39
83.47	83.47	83.44	83.4443	10183	6/11/2015 15:40
83.495	83.495	83.47	83.47	6100	6/11/2015 15:41
83.49	83.495	83.46	83.49	11600	6/11/2015 15:42
83.5	83.5	83.48	83.49	4942	6/11/2015 15:43
83.49	83.51	83.49	83.5	7434	6/11/2015 15:44
83.47	83.49	83.42	83.49	18637	6/11/2015 15:45
83.49	83.49	83.46	83.46	7337	6/11/2015 15:46
83.49	83.53	83.48	83.5	16861	6/11/2015 15:47
83.46	83.49	83.46	83.48	7490	6/11/2015 15:48
83.46	83.49	83.46	83.47	8769	6/11/2015 15:49
83.42	83.465	83.41	83.465	17573	6/11/2015 15:50
83.47	83.47	83.43	83.43	13420	6/11/2015 15:51
83.45	83.465	83.45	83.46	10199	6/11/2015 15:52
83.46	83.47	83.445	83.445	11005	6/11/2015 15:53
83.5	83.5	83.45	83.455	16762	6/11/2015 15:54
83.51	83.53	83.484	83.495	31344	6/11/2015 15:55
83.51	83.53	83.505	83.52	11086	6/11/2015 15:56
83.54	83.55	83.5	83.51	16401	6/11/2015 15:57
83.545	83.56	83.54	83.54	18984	6/11/2015 15:58
83.57	83.59	83.54	83.54	23251	6/11/2015 15:59
83.64	83.65	83.55	83.56	45867	6/11/2015 16:00
83.62	83.7	83.29	83.29	38031	6/12/2015 9:31
83.57	83.69	83.57	83.6	2231	6/12/2015 9:32
83.61	83.65	83.53	83.57	9809	6/12/2015 9:33
83.74	83.74	83.65	83.65	4000	6/12/2015 9:34
83.67	83.74	83.67	83.73	3800	6/12/2015 9:35
83.75	83.83	83.66	83.68	8820	6/12/2015 9:36
83.7699	83.78	83.7	83.755	5743	6/12/2015 9:37
83.7947	83.7947	83.73	83.76	2812	6/12/2015 9:38
83.79	83.8099	83.73	83.78	15169	6/12/2015 9:39
83.765	83.8	83.71	83.75	3919	6/12/2015 9:40
83.73	83.76	83.66	83.69	7529	6/12/2015 9:41
83.75	83.75	83.69	83.73	3815	6/12/2015 9:42
84.05	84.0525	83.746	83.746	18904	6/12/2015 9:43
84.075	84.16	84.02	84.04	14876	6/12/2015 9:44
83.92	84.08	83.89	84.075	17315	6/12/2015 9:45
83.94	83.94	83.87	83.89	8790	6/12/2015 9:46
83.98	84.02	83.94	83.96	6704	6/12/2015 9:47
83.93	84.005	83.93	84.005	2700	6/12/2015 9:48
83.9775	84.02	83.93	83.9525	25352	6/12/2015 9:49
84.03	84.04	83.96	83.985	13545	6/12/2015 9:50
83.93	84.02	83.91	84.02	3009	6/12/2015 9:51
84.04	84.04	83.97	83.97	16492	6/12/2015 9:52
84	84.03	83.9402	84.03	21723	6/12/2015 9:53
83.87	84.005	83.87	84.005	2500	6/12/2015 9:54
83.925	83.93	83.81	83.87	5500	6/12/2015 9:55
83.96	83.96	83.9	83.9	11876	6/12/2015 9:56
84.01	84.03	83.91	83.96	4900	6/12/2015 9:57
83.98	84.02	83.97	84.01	2900	6/12/2015 9:58
83.97	84.03	83.95	83.99	7472	6/12/2015 9:59
83.955	84	83.944	83.99	4082	6/12/2015 10:00
83.97	84.02	83.96	83.97	25610	6/12/2015 10:01
84.01	84.02	83.97	83.97	2400	6/12/2015 10:02
84.02	84.03	83.99	84.02	18301	6/12/2015 10:03
83.99	84.02	83.97	84.02	14778	6/12/2015 10:04
83.99	84.01	83.98	83.99	4200	6/12/2015 10:05
83.99	84.005	83.92	84	4689	6/12/2015 10:06
83.87	83.981	83.87	83.98	3300	6/12/2015 10:07
83.96	83.96	83.85	83.87	9511	6/12/2015 10:08
83.96	83.97	83.945	83.97	2400	6/12/2015 10:09
83.95	83.96	83.93	83.96	2490	6/12/2015 10:10
83.9	83.96	83.881	83.95	3608	6/12/2015 10:11
83.9415	83.95	83.89	83.89	4646	6/12/2015 10:12
83.94	83.95	83.915	83.93	4062	6/12/2015 10:13
83.91	83.93	83.91	83.93	2600	6/12/2015 10:14
83.9	83.925	83.88	83.92	4147	6/12/2015 10:15
83.93	83.93	83.87	83.895	7650	6/12/2015 10:16
83.85	83.92	83.85	83.91	6893	6/12/2015 10:17
83.84	83.86	83.815	83.86	7221	6/12/2015 10:18
83.67	83.83	83.67	83.83	12635	6/12/2015 10:19
83.7029	83.72	83.68	83.69	3000	6/12/2015 10:20
83.69	83.71	83.68	83.705	8800	6/12/2015 10:21
83.58	83.68	83.58	83.68	10632	6/12/2015 10:22
83.57	83.6	83.55	83.5705	3542	6/12/2015 10:23
83.6	83.61	83.56	83.56	4719	6/12/2015 10:24
83.57	83.605	83.57	83.6	1300	6/12/2015 10:25
83.53	83.545	83.51	83.5409	3761	6/12/2015 10:26
83.52	83.54	83.51	83.53	2400	6/12/2015 10:27
83.4553	83.51	83.45	83.51	2675	6/12/2015 10:28
83.48	83.49	83.45	83.47	2899	6/12/2015 10:29
83.46	83.49	83.46	83.4836	1600	6/12/2015 10:30
83.44	83.48	83.42	83.46	2014	6/12/2015 10:31
83.4	83.4399	83.38	83.41	6097	6/12/2015 10:32
83.335	83.391	83.335	83.391	2000	6/12/2015 10:33
83.31	83.33	83.3	83.33	4372	6/12/2015 10:34
83.29	83.31	83.25	83.295	6400	6/12/2015 10:35
83.29	83.3	83.29	83.29	1500	6/12/2015 10:36
83.3	83.31	83.27	83.28	3500	6/12/2015 10:37
83.19	83.32	83.19	83.31	4500	6/12/2015 10:38
83.23	83.23	83.17	83.2	2396	6/12/2015 10:39
83.265	83.28	83.21	83.2299	5450	6/12/2015 10:40
83.24	83.26	83.24	83.26	300	6/12/2015 10:41
83.205	83.225	83.18	83.22	3593	6/12/2015 10:42
83.19	83.21	83.175	83.21	3700	6/12/2015 10:43
83.2	83.2	83.19	83.19	628	6/12/2015 10:44
83.25	83.25	83.2	83.21	2917	6/12/2015 10:45
83.18	83.25	83.18	83.24	3250	6/12/2015 10:46
83.205	83.205	83.2	83.2	810	6/12/2015 10:47
83.16	83.21	83.16	83.2	5299	6/12/2015 10:48
83.19	83.195	83.15	83.16	4400	6/12/2015 10:49
83.17	83.19	83.16	83.19	2952	6/12/2015 10:50
83.22	83.22	83.16	83.18	3861	6/12/2015 10:51
83.22	83.2399	83.2	83.22	2000	6/12/2015 10:52
83.2	83.23	83.195	83.22	2400	6/12/2015 10:53
83.205	83.205	83.18	83.19	2200	6/12/2015 10:54
83.235	83.24	83.21	83.21	2180	6/12/2015 10:55
83.2	83.21	83.19	83.2	2300	6/12/2015 10:56
83.19	83.2	83.19	83.2	1650	6/12/2015 10:57
83.2325	83.235	83.17	83.195	6201	6/12/2015 10:58
83.21	83.23	83.2	83.23	5400	6/12/2015 10:59
83.21	83.23	83.19	83.21	2400	6/12/2015 11:00
83.23	83.23	83.2	83.21	5300	6/12/2015 11:01
83.25	83.25	83.24	83.24	2400	6/12/2015 11:02
83.24	83.25	83.23	83.24	5313	6/12/2015 11:03
83.27	83.27	83.24	83.24	1989	6/12/2015 11:04
83.27	83.28	83.24	83.28	2700	6/12/2015 11:05
83.32	83.32	83.27	83.27	2600	6/12/2015 11:06
83.31	83.3299	83.31	83.31	3298	6/12/2015 11:07
83.32	83.33	83.31	83.31	3201	6/12/2015 11:08
83.32	83.32	83.3	83.31	3800	6/12/2015 11:09
83.37	83.37	83.32	83.32	2216	6/12/2015 11:10
83.42	83.42	83.37	83.37	7831	6/12/2015 11:11
83.42	83.43	83.4	83.42	5600	6/12/2015 11:12
83.39	83.41	83.39	83.4	2100	6/12/2015 11:13
83.43	83.43	83.39	83.395	4400	6/12/2015 11:14
83.5	83.53	83.45	83.45	2800	6/12/2015 11:15
83.51	83.55	83.5089	83.5089	2300	6/12/2015 11:16
83.53	83.53	83.51	83.52	4200	6/12/2015 11:17
83.5299	83.53	83.51	83.53	1693	6/12/2015 11:18
83.48	83.52	83.46	83.51	2077	6/12/2015 11:19
83.54	83.54	83.5	83.5	4495	6/12/2015 11:20
83.54	83.55	83.52	83.54	5000	6/12/2015 11:21
83.63	83.63	83.54	83.54	6101	6/12/2015 11:22
83.64	83.69	83.635	83.64	4300	6/12/2015 11:23
83.59	83.62	83.55	83.62	6100	6/12/2015 11:24
83.56	83.61	83.53	83.585	8050	6/12/2015 11:25
83.65	83.65	83.56	83.56	13782	6/12/2015 11:26
83.69	83.72	83.65	83.65	2000	6/12/2015 11:27
83.7	83.71	83.69	83.7	1601	6/12/2015 11:28
83.7	83.71	83.66	83.71	2589	6/12/2015 11:29
83.7	83.7	83.61	83.68	3293	6/12/2015 11:30
83.64	83.67	83.64	83.66	1797	6/12/2015 11:31
83.63	83.6447	83.62	83.6406	2600	6/12/2015 11:32
83.62	83.63	83.61	83.61	1400	6/12/2015 11:33
83.58	83.62	83.58	83.61	1400	6/12/2015 11:34
83.61	83.615	83.59	83.59	2576	6/12/2015 11:35
83.65	83.66	83.6	83.61	10130	6/12/2015 11:36
83.65	83.66	83.65	83.66	900	6/12/2015 11:37
83.62	83.655	83.61	83.65	4005	6/12/2015 11:38
83.6525	83.66	83.62	83.63	4200	6/12/2015 11:39
83.67	83.6885	83.67	83.68	1973	6/12/2015 11:40
83.67	83.68	83.67	83.675	800	6/12/2015 11:41
83.71	83.71	83.67	83.67	2517	6/12/2015 11:42
83.69	83.73	83.69	83.71	5046	6/12/2015 11:43
83.73	83.73	83.7	83.71	1601	6/12/2015 11:44
83.723	83.745	83.72	83.72	3541	6/12/2015 11:45
83.69	83.72	83.69	83.71	1200	6/12/2015 11:46
83.65	83.68	83.63	83.68	4700	6/12/2015 11:47
83.65	83.65	83.65	83.65	100	6/12/2015 11:48
83.67	83.68	83.65	83.65	2300	6/12/2015 11:49
83.68	83.68	83.66	83.68	2751	6/12/2015 11:50
83.7	83.7	83.7	83.7	827	6/12/2015 11:51
83.71	83.72	83.71	83.72	3033	6/12/2015 11:52
83.67	83.705	83.655	83.705	1926	6/12/2015 11:53
83.64	83.64	83.62	83.63	400	6/12/2015 11:54
83.64	83.64	83.64	83.64	400	6/12/2015 11:55
83.64	83.645	83.63	83.6426	1600	6/12/2015 11:56
83.62	83.64	83.59	83.64	6442	6/12/2015 11:57
83.6344	83.635	83.62	83.63	2130	6/12/2015 11:58
83.63	83.64	83.63	83.64	700	6/12/2015 11:59
83.62	83.63	83.61	83.62	3560	6/12/2015 12:00
83.6	83.63	83.6	83.61	2000	6/12/2015 12:01
83.6	83.61	83.5882	83.59	12745	6/12/2015 12:02
83.59	83.61	83.59	83.61	6039	6/12/2015 12:03
83.58	83.59	83.57	83.58	1901	6/12/2015 12:04
83.59	83.59	83.58	83.58	700	6/12/2015 12:06
83.59	83.605	83.585	83.585	5160	6/12/2015 12:07
83.59	83.61	83.59	83.6	2800	6/12/2015 12:08
83.541	83.6	83.54	83.6	6289	6/12/2015 12:09
83.53	83.54	83.52	83.54	700	6/12/2015 12:10
83.53	83.55	83.52	83.52	4232	6/12/2015 12:11
83.5	83.538	83.5	83.538	2800	6/12/2015 12:12
83.5	83.51	83.5	83.5	400	6/12/2015 12:13
83.53	83.53	83.5	83.5	3929	6/12/2015 12:14
83.51	83.525	83.5	83.52	4174	6/12/2015 12:15
83.53	83.53	83.49	83.52	3100	6/12/2015 12:16
83.53	83.535	83.52	83.53	1900	6/12/2015 12:17
83.55	83.55	83.54	83.54	1000	6/12/2015 12:18
83.53	83.555	83.53	83.55	2000	6/12/2015 12:19
83.52	83.54	83.5	83.51	3369	6/12/2015 12:20
83.51	83.53	83.5	83.52	1429	6/12/2015 12:21
83.49	83.505	83.49	83.5	1500	6/12/2015 12:22
83.48	83.49	83.48	83.48	500	6/12/2015 12:23
83.45	83.485	83.45	83.48	2414	6/12/2015 12:24
83.45	83.45	83.42	83.45	4394	6/12/2015 12:25
83.49	83.49	83.46	83.46	1700	6/12/2015 12:26
83.51	83.51	83.49	83.49	1834	6/12/2015 12:27
83.48	83.515	83.48	83.515	4500	6/12/2015 12:28
83.46	83.46	83.46	83.46	800	6/12/2015 12:29
83.48	83.48	83.43	83.45	2700	6/12/2015 12:30
83.4581	83.47	83.45	83.46	1950	6/12/2015 12:31
83.45	83.45	83.44	83.44	2000	6/12/2015 12:32
83.44	83.44	83.44	83.44	1169	6/12/2015 12:33
83.43	83.43	83.42	83.43	1400	6/12/2015 12:34
83.4	83.438	83.39	83.438	2539	6/12/2015 12:35
83.41	83.41	83.39	83.39	1600	6/12/2015 12:36
83.41	83.415	83.39	83.41	5102	6/12/2015 12:37
83.405	83.42	83.4	83.41	2027	6/12/2015 12:38
83.43	83.43	83.42	83.42	1518	6/12/2015 12:39
83.415	83.425	83.4	83.42	3400	6/12/2015 12:40
83.4	83.41	83.4	83.4	600	6/12/2015 12:41
83.4	83.42	83.39	83.4	2656	6/12/2015 12:42
83.41	83.42	83.39	83.4	6772	6/12/2015 12:43
83.34	83.42	83.34	83.42	6184	6/12/2015 12:44
83.34	83.35	83.33	83.33	12260	6/12/2015 12:45
83.389	83.389	83.35	83.35	6005	6/12/2015 12:46
83.41	83.42	83.39	83.39	5863	6/12/2015 12:47
83.44	83.448	83.41	83.41	4308	6/12/2015 12:48
83.41	83.44	83.405	83.44	3433	6/12/2015 12:49
83.45	83.45	83.41	83.41	1340	6/12/2015 12:50
83.47	83.485	83.45	83.46	3350	6/12/2015 12:51
83.44	83.475	83.44	83.47	1992	6/12/2015 12:52
83.39	83.44	83.39	83.44	1200	6/12/2015 12:53
83.39	83.41	83.39	83.41	1616	6/12/2015 12:54
83.405	83.405	83.385	83.39	1763	6/12/2015 12:55
83.405	83.405	83.405	83.405	100	6/12/2015 12:56
83.42	83.42	83.38	83.4	8897	6/12/2015 12:57
83.405	83.42	83.4	83.41	2600	6/12/2015 12:58
83.4	83.41	83.37	83.41	5754	6/12/2015 12:59
83.38	83.39	83.37	83.38	975	6/12/2015 13:00
83.39	83.39	83.37	83.37	2793	6/12/2015 13:01
83.38	83.3825	83.375	83.3825	1041	6/12/2015 13:02
83.35	83.39	83.35	83.38	2981	6/12/2015 13:03
83.27	83.34	83.27	83.34	2208	6/12/2015 13:04
83.26	83.265	83.25	83.25	1581	6/12/2015 13:05
83.28	83.28	83.27	83.27	2000	6/12/2015 13:06
83.25	83.28	83.25	83.28	2475	6/12/2015 13:07
83.29	83.3	83.25	83.25	4236	6/12/2015 13:08
83.34	83.35	83.295	83.3	6048	6/12/2015 13:09
83.33	83.35	83.33	83.35	4185	6/12/2015 13:10
83.335	83.34	83.32	83.33	500	6/12/2015 13:11
83.35	83.35	83.33	83.34	2419	6/12/2015 13:12
83.37	83.37	83.34	83.35	3400	6/12/2015 13:13
83.36	83.37	83.35	83.37	1200	6/12/2015 13:14
83.32	83.35	83.32	83.35	3300	6/12/2015 13:15
83.33	83.33	83.32	83.33	400	6/12/2015 13:16
83.35	83.35	83.32	83.33	4987	6/12/2015 13:17
83.35	83.35	83.345	83.345	500	6/12/2015 13:18
83.3	83.35	83.3	83.35	4471	6/12/2015 13:19
83.25	83.3	83.25	83.3	2100	6/12/2015 13:20
83.249	83.249	83.23	83.23	250	6/12/2015 13:21
83.25	83.255	83.23	83.245	2100	6/12/2015 13:22
83.25	83.25	83.23	83.24	3607	6/12/2015 13:23
83.25	83.26	83.25	83.26	5086	6/12/2015 13:24
83.31	83.31	83.26	83.26	5860	6/12/2015 13:25
83.28	83.31	83.28	83.31	2800	6/12/2015 13:26
83.26	83.2872	83.26	83.28	700	6/12/2015 13:27
83.25	83.27	83.24	83.26	1147	6/12/2015 13:28
83.2462	83.26	83.24	83.26	1100	6/12/2015 13:29
83.26	83.26	83.25	83.25	2072	6/12/2015 13:30
83.3	83.3	83.26	83.26	1500	6/12/2015 13:31
83.31	83.31	83.28	83.29	3749	6/12/2015 13:32
83.31	83.32	83.3	83.3	2400	6/12/2015 13:33
83.27	83.29	83.27	83.29	500	6/12/2015 13:34
83.255	83.27	83.25	83.25	2750	6/12/2015 13:35
83.26	83.26	83.26	83.26	100	6/12/2015 13:36
83.25	83.265	83.25	83.25	1400	6/12/2015 13:37
83.26	83.26	83.24	83.25	3036	6/12/2015 13:38
83.2799	83.2799	83.25	83.25	1660	6/12/2015 13:39
83.28	83.28	83.27	83.27	2500	6/12/2015 13:40
83.25	83.27	83.25	83.27	3800	6/12/2015 13:41
83.2799	83.2799	83.25	83.25	5964	6/12/2015 13:42
83.25	83.27	83.25	83.27	800	6/12/2015 13:43
83.25	83.251	83.25	83.25	310	6/12/2015 13:44
83.25	83.255	83.24	83.25	3300	6/12/2015 13:45
83.22	83.25	83.22	83.25	3100	6/12/2015 13:46
83.24	83.24	83.24	83.24	1218	6/12/2015 13:47
83.21	83.225	83.19	83.22	1930	6/12/2015 13:48
83.19	83.2	83.19	83.19	1100	6/12/2015 13:49
83.16	83.17	83.15	83.17	2700	6/12/2015 13:50
83.15	83.16	83.15	83.16	1100	6/12/2015 13:51
83.08	83.14	83.08	83.14	6498	6/12/2015 13:52
83.06	83.09	83.06	83.07	6883	6/12/2015 13:53
83.06	83.1	83.06	83.09	3827	6/12/2015 13:54
83.08	83.08	83.06	83.06	300	6/12/2015 13:55
83.09	83.1	83.09	83.09	3352	6/12/2015 13:56
83.1	83.1	83.09	83.09	4042	6/12/2015 13:57
83.07	83.095	83.07	83.09	2133	6/12/2015 13:58
83.07	83.08	83.07	83.07	900	6/12/2015 13:59
83.08	83.08	83.05	83.07	4333	6/12/2015 14:00
83.06	83.08	83.05	83.07	2652	6/12/2015 14:01
83.05	83.062	83.04	83.06	2600	6/12/2015 14:02
83.03	83.055	83.03	83.05	5200	6/12/2015 14:03
83	83.0399	82.99	83.03	7994	6/12/2015 14:04
83	83.01	82.99	83	4003	6/12/2015 14:05
82.97	83.005	82.97	83	3630	6/12/2015 14:06
82.96	82.975	82.96	82.97	1000	6/12/2015 14:07
82.97	82.97	82.96	82.96	2830	6/12/2015 14:08
82.96	82.97	82.96	82.97	1700	6/12/2015 14:09
82.95	82.96	82.94	82.96	4212	6/12/2015 14:10
82.99	82.99	82.94	82.94	14100	6/12/2015 14:11
83.03	83.03	82.99	82.99	1300	6/12/2015 14:12
83	83.04	83	83.03	4103	6/12/2015 14:13
83	83.01	83	83	2025	6/12/2015 14:14
83.0114	83.0114	83	83	3526	6/12/2015 14:15
83.01	83.0147	83	83	2118	6/12/2015 14:16
82.9862	83.01	82.98	83.01	3820	6/12/2015 14:17
83.01	83.01	82.985	82.99	3800	6/12/2015 14:18
83	83.02	83	83.02	4300	6/12/2015 14:19
82.94	83	82.94	82.98	4564	6/12/2015 14:20
82.93	82.94	82.9	82.94	4301	6/12/2015 14:21
82.915	82.915	82.9	82.9	200	6/12/2015 14:22
82.91	82.91	82.9	82.91	2980	6/12/2015 14:23
82.91	82.91	82.901	82.91	2700	6/12/2015 14:24
82.95	82.95	82.905	82.91	6594	6/12/2015 14:25
82.9	82.95	82.9	82.95	2508	6/12/2015 14:26
82.89	82.9022	82.89	82.9	2995	6/12/2015 14:27
82.8814	82.89	82.875	82.89	5169	6/12/2015 14:28
82.89	82.895	82.89	82.89	900	6/12/2015 14:29
82.88	82.9	82.88	82.9	1900	6/12/2015 14:30
82.82	82.88	82.82	82.88	5290	6/12/2015 14:31
82.82	82.82	82.79	82.81	4759	6/12/2015 14:32
82.8	82.82	82.8	82.82	1500	6/12/2015 14:33
82.76	82.79	82.75	82.79	1600	6/12/2015 14:34
82.7601	82.79	82.75	82.75	1594	6/12/2015 14:35
82.72	82.77	82.71	82.76	6912	6/12/2015 14:36
82.695	82.72	82.69	82.72	2504	6/12/2015 14:37
82.69	82.71	82.69	82.69	3581	6/12/2015 14:38
82.72	82.72	82.69	82.7	3229	6/12/2015 14:39
82.72	82.73	82.71	82.72	5628	6/12/2015 14:40
82.75	82.77	82.7144	82.72	9125	6/12/2015 14:41
82.78	82.78	82.7599	82.7599	4041	6/12/2015 14:42
82.78	82.78	82.77	82.78	4380	6/12/2015 14:43
82.8	82.8	82.7854	82.7854	1500	6/12/2015 14:44
82.82	82.82	82.82	82.82	700	6/12/2015 14:45
82.79	82.815	82.78	82.81	7610	6/12/2015 14:46
82.79	82.8	82.78	82.79	5336	6/12/2015 14:47
82.8	82.8	82.795	82.795	400	6/12/2015 14:48
82.8	82.8	82.79	82.79	2103	6/12/2015 14:49
82.845	82.85	82.81	82.81	5701	6/12/2015 14:50
82.83	82.845	82.81	82.84	4432	6/12/2015 14:51
82.84	82.86	82.83	82.84	4777	6/12/2015 14:52
82.85	82.85	82.84	82.8431	1558	6/12/2015 14:53
82.85	82.855	82.84	82.845	1500	6/12/2015 14:54
82.81	82.85	82.81	82.84	2516	6/12/2015 14:55
82.8	82.84	82.8	82.82	2366	6/12/2015 14:56
82.81	82.81	82.79	82.8	6555	6/12/2015 14:57
82.77	82.805	82.77	82.8	5901	6/12/2015 14:58
82.76	82.785	82.76	82.78	3900	6/12/2015 14:59
82.73	82.76	82.73	82.76	1308	6/12/2015 15:00
82.75	82.75	82.715	82.73	7379	6/12/2015 15:01
82.76	82.77	82.76	82.76	1800	6/12/2015 15:02
82.72	82.77	82.72	82.77	3221	6/12/2015 15:03
82.695	82.73	82.68	82.73	18039	6/12/2015 15:04
82.7	82.71	82.69	82.7	4965	6/12/2015 15:05
82.68	82.7	82.67	82.7	5729	6/12/2015 15:06
82.685	82.69	82.67	82.68	3240	6/12/2015 15:07
82.7	82.72	82.68	82.68	5087	6/12/2015 15:08
82.71	82.71	82.69	82.69	1200	6/12/2015 15:09
82.72	82.72	82.71	82.71	2856	6/12/2015 15:10
82.72	82.72	82.71	82.715	2300	6/12/2015 15:11
82.75	82.76	82.72	82.72	4800	6/12/2015 15:12
82.765	82.78	82.755	82.77	7281	6/12/2015 15:13
82.74	82.7788	82.74	82.77	7030	6/12/2015 15:14
82.71	82.74	82.71	82.74	3438	6/12/2015 15:15
82.72	82.745	82.71	82.72	4751	6/12/2015 15:16
82.72	82.725	82.71	82.725	2200	6/12/2015 15:17
82.75	82.75	82.71	82.71	5649	6/12/2015 15:18
82.725	82.765	82.71	82.75	9434	6/12/2015 15:19
82.76	82.76	82.73	82.73	3989	6/12/2015 15:20
82.76	82.77	82.75	82.77	3545	6/12/2015 15:21
82.77	82.77	82.75	82.75	3251	6/12/2015 15:22
82.77	82.78	82.76	82.76	2462	6/12/2015 15:23
82.78	82.78	82.76	82.77	9340	6/12/2015 15:24
82.79	82.79	82.77	82.78	2979	6/12/2015 15:25
82.79	82.79	82.78	82.78	800	6/12/2015 15:26
82.75	82.79	82.75	82.78	5083	6/12/2015 15:27
82.76	82.76	82.74	82.74	4794	6/12/2015 15:28
82.76	82.76	82.755	82.76	3156	6/12/2015 15:29
82.77	82.77	82.759	82.759	4334	6/12/2015 15:30
82.78	82.79	82.765	82.77	17036	6/12/2015 15:31
82.79	82.8	82.78	82.78	4762	6/12/2015 15:32
82.785	82.8	82.78	82.795	4165	6/12/2015 15:33
82.795	82.8	82.78	82.79	3337	6/12/2015 15:34
82.74	82.8	82.74	82.795	11067	6/12/2015 15:35
82.7	82.76	82.7	82.75	8634	6/12/2015 15:36
82.68	82.7	82.68	82.7	11500	6/12/2015 15:37
82.66	82.69	82.66	82.69	5900	6/12/2015 15:38
82.6	82.65	82.6	82.65	7048	6/12/2015 15:39
82.61	82.63	82.6	82.61	12595	6/12/2015 15:40
82.63	82.64	82.61	82.616	10806	6/12/2015 15:41
82.6	82.64	82.6	82.62	9388	6/12/2015 15:42
82.58	82.61	82.58	82.6035	5900	6/12/2015 15:43
82.54	82.58	82.54	82.58	26767	6/12/2015 15:44
82.53	82.55	82.51	82.54	19006	6/12/2015 15:45
82.5	82.54	82.5	82.53	12512	6/12/2015 15:46
82.54	82.55	82.5	82.5	12718	6/12/2015 15:47
82.5	82.55	82.49	82.55	18235	6/12/2015 15:48
82.47	82.51	82.47	82.5	10772	6/12/2015 15:49
82.52	82.55	82.47	82.48	23758	6/12/2015 15:50
82.5	82.52	82.49	82.51	14169	6/12/2015 15:51
82.49	82.5	82.48	82.5	16506	6/12/2015 15:52
82.47	82.48	82.45	82.48	26607	6/12/2015 15:53
82.5	82.5	82.46	82.47	16101	6/12/2015 15:54
82.47	82.5	82.47	82.5	9374	6/12/2015 15:55
82.49	82.5	82.47	82.47	23080	6/12/2015 15:56
82.45	82.49	82.445	82.489	31787	6/12/2015 15:57
82.46	82.46	82.44	82.45	20921	6/12/2015 15:58
82.45	82.49	82.44	82.46	30950	6/12/2015 15:59
82.43	82.47	82.43	82.45	46210	6/12/2015 16:00