EX1604 1 167.73385175 8.73181162 21.65 03/23/2016,00:17:36 1458692256.000000 EX1604 2 167.73274523 8.73202192 21.91 03/23/2016,01:18:30 1458695910.000000 EX1604 3 167.73024157 8.73302402 21.92 03/23/2016,01:20:00 1458696000.000000 EX1604 4 167.72767405 8.73413750 21.93 03/23/2016,01:21:06 1458696066.000000 EX1604 5 167.72624677 8.73502105 22.01 03/23/2016,01:21:42 1458696102.000000 EX1604 6 167.72500702 8.73609342 21.99 03/23/2016,01:22:18 1458696138.000000 EX1604 7 167.66738623 8.79303897 22.81 03/23/2016,01:50:48 1458697848.000000 EX1604 8 167.66636613 8.79402767 22.61 03/23/2016,01:51:18 1458697878.000000 EX1604 9 167.64725503 8.80518100 22.88 03/23/2016,01:59:06 1458698346.000000 EX1604 10 167.64570170 8.80602185 22.90 03/23/2016,01:59:42 1458698382.000000 EX1604 11 167.62505295 8.81913313 22.86 03/23/2016,02:08:12 1458698892.000000 EX1604 12 167.62359715 8.82005427 22.78 03/23/2016,02:08:48 1458698928.000000 EX1604 13 167.60069693 8.81999392 22.64 03/23/2016,02:16:54 1458699414.000000 EX1604 14 167.57777808 8.81296800 22.27 03/23/2016,02:28:42 1458700122.000000 EX1604 15 167.57394672 8.81196503 22.59 03/23/2016,02:31:00 1458700260.000000 EX1604 16 167.57293765 8.81090417 22.59 03/23/2016,02:31:48 1458700308.000000 EX1604 17 167.57309128 8.80987733 22.41 03/23/2016,02:32:24 1458700344.000000 EX1604 18 167.57413742 8.80898413 22.58 03/23/2016,02:33:12 1458700392.000000 EX1604 19 167.58364523 8.80391168 22.61 03/23/2016,02:38:00 1458700680.000000 EX1604 20 167.58572673 8.80403072 22.43 03/23/2016,02:39:00 1458700740.000000 EX1604 21 167.58647428 8.80516773 22.60 03/23/2016,02:39:42 1458700782.000000 EX1604 22 167.58595292 8.80700307 22.61 03/23/2016,02:40:42 1458700842.000000 EX1604 23 167.58494563 8.80837570 22.73 03/23/2016,02:41:30 1458700890.000000 EX1604 24 167.58395722 8.81156250 22.60 03/23/2016,02:43:00 1458700980.000000 EX1604 25 167.58286542 8.81334162 22.67 03/23/2016,02:43:54 1458701034.000000 EX1604 26 167.38793363 9.05158195 23.44 03/23/2016,04:56:42 1458709002.000000 EX1604 27 167.38682350 9.05272290 23.46 03/23/2016,04:57:24 1458709044.000000 EX1604 28 167.38583887 9.05308322 23.21 03/23/2016,04:57:54 1458709074.000000 EX1604 29 167.38486255 9.05283280 23.42 03/23/2016,04:58:24 1458709104.000000 EX1604 30 167.34900768 9.02885145 22.96 03/23/2016,05:17:06 1458710226.000000 EX1604 31 167.34877333 9.02790600 22.91 03/23/2016,05:17:36 1458710256.000000 EX1604 32 167.56908403 8.78505208 21.13 03/23/2016,07:43:42 1458719022.000000 EX1604 33 167.57001820 8.78399315 21.37 03/23/2016,07:44:18 1458719058.000000 EX1604 34 167.57100072 8.78219745 21.36 03/23/2016,07:45:12 1458719112.000000 EX1604 35 167.57093802 8.78072087 21.51 03/23/2016,07:45:54 1458719154.000000 EX1604 36 167.56997367 8.77938528 21.35 03/23/2016,07:46:42 1458719202.000000 EX1604 37 167.54138623 8.75687832 20.56 03/23/2016,08:02:18 1458720138.000000 EX1604 38 167.54004163 8.75593948 20.84 03/23/2016,08:03:00 1458720180.000000 EX1604 39 167.53753028 8.75601975 20.77 03/23/2016,08:04:12 1458720252.000000 EX1604 40 167.53483430 8.75801138 20.48 03/23/2016,08:05:42 1458720342.000000 EX1604 41 167.53328583 8.75910633 20.32 03/23/2016,08:06:30 1458720390.000000 EX1604 42 167.53218175 8.76003282 20.42 03/23/2016,08:07:06 1458720426.000000 EX1604 43 167.53110782 8.76101058 20.30 03/23/2016,08:07:42 1458720462.000000 EX1604 44 167.53006307 8.76202573 20.48 03/23/2016,08:08:18 1458720498.000000 EX1604 45 167.35097370 8.95947940 20.18 03/23/2016,10:05:06 1458727506.000000 EX1604 46 167.34987795 8.96068507 20.17 03/23/2016,10:05:48 1458727548.000000 EX1604 47 167.34894707 8.96173163 20.15 03/23/2016,10:06:24 1458727584.000000 EX1604 48 167.34798223 8.96303835 20.34 03/23/2016,10:07:06 1458727626.000000 EX1604 49 167.34588177 8.96613625 20.51 03/23/2016,10:08:42 1458727722.000000 EX1604 50 167.34494670 8.96748777 20.36 03/23/2016,10:09:24 1458727764.000000 EX1604 51 167.34388648 8.96931233 20.42 03/23/2016,10:10:18 1458727818.000000 EX1604 52 167.34298530 8.97095925 20.27 03/23/2016,10:11:06 1458727866.000000 EX1604 53 167.34192322 8.97305648 20.15 03/23/2016,10:12:06 1458727926.000000 EX1604 54 167.34095997 8.97493578 20.26 03/23/2016,10:13:00 1458727980.000000 EX1604 55 167.33893127 8.97939077 20.44 03/23/2016,10:15:06 1458728106.000000 EX1604 56 167.33787352 8.98119458 20.27 03/23/2016,10:16:00 1458728160.000000 EX1604 57 167.31296587 9.00809952 20.50 03/23/2016,10:31:48 1458729108.000000 EX1604 58 167.31186217 9.00922748 20.48 03/23/2016,10:32:30 1458729150.000000 EX1604 59 167.31055693 9.01004730 20.32 03/23/2016,10:33:12 1458729192.000000 EX1604 60 167.30953280 9.00999432 20.35 03/23/2016,10:33:42 1458729222.000000 EX1604 61 167.30806072 9.00892695 20.26 03/23/2016,10:34:36 1458729276.000000 EX1604 62 167.30696772 9.00786275 20.54 03/23/2016,10:35:18 1458729318.000000 EX1604 63 167.30469415 9.00593783 20.10 03/23/2016,10:36:36 1458729396.000000 EX1604 64 167.30341517 9.00491007 20.05 03/23/2016,10:37:18 1458729438.000000 EX1604 65 167.27696965 8.98587297 19.72 03/23/2016,10:51:36 1458730296.000000 EX1604 66 167.27596460 8.98473723 19.65 03/23/2016,10:52:18 1458730338.000000 EX1604 67 167.63414698 8.61628500 20.18 03/23/2016,14:37:24 1458743844.000000 EX1604 68 167.63502370 8.61553500 20.62 03/23/2016,14:37:54 1458743874.000000 EX1604 69 167.80920438 8.60498107 20.16 03/23/2016,15:55:18 1458748518.000000 EX1604 70 167.82093227 8.60394593 20.53 03/23/2016,16:00:24 1458748824.000000 EX1604 71 167.82170803 8.60297550 19.93 03/23/2016,16:01:00 1458748860.000000 EX1604 72 167.82201182 8.59733123 20.27 03/23/2016,16:03:24 1458749004.000000 EX1604 73 167.82199593 8.58620355 20.76 03/23/2016,16:07:24 1458749244.000000 EX1604 74 167.82093585 8.56714383 20.14 03/23/2016,16:14:54 1458749694.000000 EX1604 75 167.81999843 8.56650803 20.26 03/23/2016,16:15:30 1458749730.000000 EX1604 76 167.62538227 8.57701358 20.48 03/23/2016,17:34:00 1458754440.000000 EX1604 77 167.60898420 8.57807610 20.73 03/23/2016,17:40:42 1458754842.000000 EX1604 78 167.47598037 8.71179220 20.90 03/23/2016,18:56:00 1458759360.000000 EX1604 79 167.47602232 8.71232010 20.59 03/23/2016,18:56:18 1458759378.000000 EX1604 80 167.50335743 8.73500187 20.90 03/23/2016,19:14:30 1458760470.000000 EX1604 81 167.50443158 8.73602285 20.71 03/23/2016,19:15:18 1458760518.000000 EX1604 82 167.56910968 8.80465157 21.80 03/23/2016,20:04:36 1458763476.000000 EX1604 83 167.57001135 8.80562117 21.73 03/23/2016,20:05:30 1458763530.000000 EX1604 84 167.57105808 8.80652988 22.13 03/23/2016,20:06:42 1458763602.000000 EX1604 85 167.57202298 8.80716675 21.89 03/23/2016,20:08:00 1458763680.000000 EX1604 86 167.57311198 8.80801482 21.74 03/23/2016,20:10:06 1458763806.000000 EX1604 87 167.57463735 8.80901278 21.52 03/23/2016,20:12:48 1458763968.000000 EX1604 88 167.57592567 8.81000210 21.79 03/23/2016,20:16:00 1458764160.000000 EX1604 89 167.57603118 8.80999660 21.80 03/23/2016,20:19:00 1458764340.000000 EX1604 90 167.57700152 8.81026565 21.74 03/23/2016,20:23:36 1458764616.000000 EX1604 91 167.57901058 8.81103123 21.53 03/23/2016,20:38:30 1458765510.000000 EX1604 92 167.58000853 8.81260125 21.78 03/23/2016,20:40:42 1458765642.000000 EX1604 93 167.58102738 8.81408990 21.87 03/23/2016,20:42:24 1458765744.000000 EX1604 94 167.58300048 8.81500940 21.55 03/23/2016,20:46:12 1458765972.000000 EX1604 95 167.58590532 8.81600485 21.65 03/23/2016,20:48:30 1458766110.000000 EX1604 96 167.59688988 8.81904765 21.86 03/23/2016,20:53:12 1458766392.000000 EX1604 97 167.60152117 8.82000727 21.91 03/23/2016,20:54:54 1458766494.000000 EX1604 98 167.62811775 8.81984955 22.08 03/23/2016,21:04:36 1458767076.000000 EX1604 99 167.66971438 8.79286058 22.10 03/23/2016,21:22:06 1458768126.000000 EX1604 100 167.67112980 8.79192385 21.97 03/23/2016,21:22:42 1458768162.000000 EX1604 101 167.69502917 8.76770672 21.84 03/23/2016,21:39:00 1458769140.000000 EX1604 102 167.69609947 8.76663490 21.90 03/23/2016,21:40:12 1458769212.000000 EX1604 103 167.72090535 8.74393188 21.36 03/23/2016,21:53:00 1458769980.000000 EX1604 104 167.72190700 8.74289387 21.43 03/23/2016,21:53:42 1458770022.000000 EX1604 105 167.72239393 8.74194343 21.44 03/23/2016,21:54:18 1458770058.000000 EX1604 106 167.72303248 8.74005033 21.32 03/23/2016,21:55:30 1458770130.000000 EX1604 107 167.72407172 8.73722575 21.33 03/23/2016,21:57:24 1458770244.000000 EX1604 108 167.72501553 8.73608117 21.42 03/23/2016,21:58:24 1458770304.000000 EX1604 109 167.72805203 8.73278087 21.33 03/23/2016,22:01:30 1458770490.000000 EX1604 110 167.72904860 8.73176610 21.28 03/23/2016,22:02:48 1458770568.000000 EX1604 111 167.73003290 8.73080860 21.30 03/23/2016,22:04:24 1458770664.000000 EX1604 112 167.73313272 8.73101798 21.28 03/23/2016,22:12:18 1458771138.000000 EX1604 113 167.73298638 8.73215105 22.15 03/24/2016,01:58:00 1458784680.000000 EX1604 114 167.72791937 8.73405108 22.21 03/24/2016,02:01:30 1458784890.000000 EX1604 115 167.72598675 8.73510223 22.27 03/24/2016,02:02:36 1458784956.000000 EX1604 116 167.70770525 8.75309217 22.53 03/24/2016,02:16:30 1458785790.000000 EX1604 117 167.70674455 8.75407375 22.66 03/24/2016,02:17:24 1458785844.000000 EX1604 118 167.70574182 8.75501087 22.64 03/24/2016,02:18:30 1458785910.000000 EX1604 119 167.70457595 8.75600878 22.73 03/24/2016,02:20:00 1458786000.000000 EX1604 120 167.70061380 8.75903973 22.77 03/24/2016,02:25:54 1458786354.000000 EX1604 121 167.70222042 8.75896313 22.72 03/24/2016,02:30:30 1458786630.000000 EX1604 122 167.70454762 8.75698792 22.71 03/24/2016,02:33:24 1458786804.000000 EX1604 123 167.70519682 8.75598497 22.77 03/24/2016,02:34:30 1458786870.000000 EX1604 124 167.70087355 8.75603380 22.67 03/24/2016,02:40:24 1458787224.000000 EX1604 125 167.69864520 8.75713058 22.77 03/24/2016,02:41:24 1458787284.000000 EX1604 126 167.69742838 8.75812698 22.72 03/24/2016,02:42:00 1458787320.000000 EX1604 127 167.69652772 8.75910348 22.66 03/24/2016,02:42:30 1458787350.000000 EX1604 128 167.69556080 8.76006235 22.73 03/24/2016,02:43:00 1458787380.000000 EX1604 129 167.69463085 8.76107025 22.76 03/24/2016,02:43:30 1458787410.000000 EX1604 130 167.69374758 8.76212050 22.81 03/24/2016,02:44:00 1458787440.000000 EX1604 131 167.69291027 8.76320408 22.78 03/24/2016,02:44:30 1458787470.000000 EX1604 132 167.69198820 8.76454963 22.75 03/24/2016,02:45:06 1458787506.000000 EX1604 133 167.69096738 8.76674195 22.64 03/24/2016,02:46:00 1458787560.000000 EX1604 134 167.68983705 8.76858740 22.76 03/24/2016,02:46:48 1458787608.000000 EX1604 135 167.68899178 8.76923895 22.82 03/24/2016,02:47:12 1458787632.000000 EX1604 136 167.68790738 8.77004017 22.97 03/24/2016,02:47:42 1458787662.000000 EX1604 137 167.68670432 8.77112790 22.86 03/24/2016,02:48:18 1458787698.000000 EX1604 138 167.68571730 8.77206597 22.88 03/24/2016,02:48:48 1458787728.000000 EX1604 139 167.67278545 8.78509973 22.98 03/24/2016,02:55:30 1458788130.000000 EX1604 140 167.67183385 8.78608363 22.72 03/24/2016,02:56:00 1458788160.000000 EX1604 141 167.67090005 8.78707935 22.98 03/24/2016,02:56:30 1458788190.000000 EX1604 142 167.66698682 8.79232473 23.04 03/24/2016,02:58:54 1458788334.000000 EX1604 143 167.66579595 8.79346370 22.83 03/24/2016,02:59:30 1458788370.000000 EX1604 144 167.66428475 8.79403277 23.00 03/24/2016,03:00:06 1458788406.000000 EX1604 145 167.66115837 8.79502432 23.08 03/24/2016,03:01:18 1458788478.000000 EX1604 146 167.65923223 8.79607152 23.16 03/24/2016,03:02:06 1458788526.000000 EX1604 147 167.62359213 8.81803000 22.90 03/24/2016,03:17:12 1458789432.000000 EX1604 148 167.62194112 8.81900347 23.03 03/24/2016,03:17:54 1458789474.000000 EX1604 149 167.61459063 8.82003152 23.01 03/24/2016,03:20:36 1458789636.000000 EX1604 150 167.60202390 8.81995490 22.91 03/24/2016,03:25:06 1458789906.000000 EX1604 151 167.59707602 8.81894643 22.85 03/24/2016,03:26:54 1458790014.000000 EX1604 152 167.58741955 8.81599762 22.80 03/24/2016,03:30:30 1458790230.000000 EX1604 153 167.58481178 8.81485273 22.44 03/24/2016,03:31:30 1458790290.000000 EX1604 154 167.58394970 8.81380490 22.56 03/24/2016,03:32:00 1458790320.000000 EX1604 155 167.58404855 8.81180235 22.60 03/24/2016,03:32:48 1458790368.000000 EX1604 156 167.58500242 8.81062655 22.58 03/24/2016,03:33:24 1458790404.000000 EX1604 157 167.58608045 8.80991957 22.40 03/24/2016,03:33:54 1458790434.000000 EX1604 158 167.58801233 8.80898172 22.82 03/24/2016,03:34:42 1458790482.000000 EX1604 159 167.59042263 8.80798850 22.47 03/24/2016,03:35:42 1458790542.000000 EX1604 160 167.59267718 8.80689940 22.94 03/24/2016,03:36:42 1458790602.000000 EX1604 161 167.59430845 8.80587193 22.87 03/24/2016,03:37:30 1458790650.000000 EX1604 162 167.59537365 8.80495965 23.30 03/24/2016,03:38:06 1458790686.000000 EX1604 163 167.59906270 8.80023918 22.75 03/24/2016,03:40:42 1458790842.000000 EX1604 164 167.60007705 8.79903153 22.82 03/24/2016,03:41:24 1458790884.000000 EX1604 165 167.60409732 8.79337202 22.64 03/24/2016,03:44:30 1458791070.000000 EX1604 166 167.60503192 8.79246752 23.09 03/24/2016,03:45:06 1458791106.000000 EX1604 167 167.63435365 8.77194697 22.94 03/24/2016,04:01:48 1458792108.000000 EX1604 168 167.63549128 8.77092912 22.92 03/24/2016,04:02:30 1458792150.000000 EX1604 169 167.66305605 8.73864345 22.81 03/24/2016,04:22:06 1458793326.000000 EX1604 170 167.66410385 8.73754588 22.84 03/24/2016,04:22:48 1458793368.000000 EX1604 171 167.67739367 8.72695530 22.47 03/24/2016,04:30:42 1458793842.000000 EX1604 172 167.67879630 8.72595433 22.36 03/24/2016,04:31:30 1458793890.000000 EX1604 173 167.70447282 8.70892115 22.70 03/24/2016,04:45:36 1458794736.000000 EX1604 174 167.70646563 8.70799718 22.57 03/24/2016,04:46:36 1458794796.000000 EX1604 175 167.70952678 8.70694097 22.64 03/24/2016,04:48:06 1458794886.000000 EX1604 176 167.71281695 8.70597420 23.08 03/24/2016,04:49:42 1458794982.000000 EX1604 177 167.72043153 8.70395627 22.53 03/24/2016,04:53:24 1458795204.000000 EX1604 178 167.72430102 8.70298897 22.81 03/24/2016,04:56:06 1458795366.000000 EX1604 179 167.72661737 8.70198303 22.27 03/24/2016,04:58:36 1458795516.000000 EX1604 180 167.73588978 8.69899838 21.93 03/24/2016,05:04:00 1458795840.000000 EX1604 181 167.73900745 8.69792010 22.00 03/24/2016,05:05:36 1458795936.000000 EX1604 182 167.74547437 8.69496515 21.57 03/24/2016,05:08:54 1458796134.000000 EX1604 183 167.74747350 8.69398692 22.57 03/24/2016,05:09:54 1458796194.000000 EX1604 184 167.75266685 8.69299663 22.22 03/24/2016,05:12:18 1458796338.000000 EX1604 185 167.75332700 8.69300035 22.06 03/24/2016,05:12:36 1458796356.000000 EX1604 186 167.75907445 8.69406048 22.32 03/24/2016,05:15:18 1458796518.000000 EX1604 187 167.76100115 8.69505842 22.31 03/24/2016,05:16:18 1458796578.000000 EX1604 188 167.76321017 8.69606732 21.90 03/24/2016,05:17:24 1458796644.000000 EX1604 189 167.76519483 8.69703815 22.23 03/24/2016,05:18:24 1458796704.000000 EX1604 190 167.82006635 8.72809752 21.43 03/24/2016,05:47:06 1458798426.000000 EX1604 191 167.82112940 8.72916513 21.77 03/24/2016,05:47:48 1458798468.000000 EX1604 192 167.96001743 9.30632800 17.57 03/24/2016,10:13:00 1458814380.000000 EX1604 193 167.95999208 9.31002478 18.30 03/24/2016,10:14:42 1458814482.000000 EX1604 194 167.12397612 10.81836593 18.75 03/24/2016,22:33:06 1458858786.000000 EX1604 195 167.12297142 10.82043558 17.15 03/24/2016,22:34:00 1458858840.000000 EX1604 196 167.68802055 13.27938713 18.33 03/25/2016,15:44:06 1458920646.000000 EX1604 197 167.68797293 13.29376072 18.76 03/25/2016,15:50:18 1458921018.000000 EX1604 198 167.21095163 14.62150275 16.53 03/26/2016,02:46:00 1458960360.000000 EX1604 199 167.20985490 14.62301298 16.34 03/26/2016,02:46:48 1458960408.000000 EX1604 200 166.48842147 14.96707367 16.94 03/26/2016,08:08:06 1458979686.000000 EX1604 201 166.48675688 14.96808923 17.10 03/26/2016,08:08:54 1458979734.000000 EX1604 202 165.96999197 15.75433343 17.90 03/26/2016,14:27:54 1459002474.000000 EX1604 203 165.96890923 15.75573615 17.81 03/26/2016,14:28:36 1459002516.000000 EX1604 204 165.25106245 16.46398123 18.24 03/26/2016,21:12:06 1459026726.000000 EX1604 205 165.25075307 16.46294245 18.33 03/26/2016,21:12:48 1459026768.000000 EX1604 206 165.25177978 16.46193810 18.77 03/26/2016,21:13:48 1459026828.000000 EX1604 207 165.25377083 16.46204237 18.62 03/26/2016,21:15:00 1459026900.000000 EX1604 208 165.25481147 16.46313075 18.80 03/26/2016,21:15:48 1459026948.000000 EX1604 209 165.39803603 16.62100170 19.78 03/26/2016,22:45:36 1459032336.000000 EX1604 210 165.39916587 16.62094153 19.15 03/26/2016,22:46:12 1459032372.000000 EX1604 211 165.39898993 16.61884778 19.23 03/26/2016,22:47:36 1459032456.000000 EX1604 212 165.39743432 16.61900050 19.33 03/26/2016,22:48:30 1459032510.000000 EX1604 213 165.38399800 16.62900858 19.28 03/26/2016,22:54:54 1459032894.000000 EX1604 214 165.38243772 16.63012345 19.25 03/26/2016,22:55:36 1459032936.000000 EX1604 215 165.36405893 16.64206868 19.65 03/26/2016,23:03:36 1459033416.000000 EX1604 216 165.36246593 16.64312505 19.19 03/26/2016,23:04:18 1459033458.000000 EX1604 217 165.36118538 16.64408740 19.54 03/26/2016,23:04:54 1459033494.000000 EX1604 218 165.36076002 16.64515722 18.65 03/26/2016,23:05:24 1459033524.000000 EX1604 219 165.36108055 16.64608153 19.30 03/26/2016,23:05:54 1459033554.000000 EX1604 220 165.36314612 16.64593760 18.95 03/26/2016,23:07:18 1459033638.000000 EX1604 221 165.36295187 16.64420492 19.01 03/26/2016,23:08:18 1459033698.000000 EX1604 222 165.36198112 16.64250515 19.69 03/26/2016,23:09:12 1459033752.000000 EX1604 223 165.33696548 16.61471057 19.06 03/26/2016,23:24:00 1459034640.000000 EX1604 224 165.33586230 16.61334907 19.16 03/26/2016,23:24:42 1459034682.000000 EX1604 225 165.30592712 16.57277840 19.06 03/26/2016,23:44:36 1459035876.000000 EX1604 226 165.30498492 16.57157017 19.58 03/26/2016,23:45:12 1459035912.000000 EX1604 227 165.22287078 16.48219740 18.23 03/27/2016,00:33:00 1459038780.000000 EX1604 228 165.22313352 16.48023243 17.97 03/27/2016,00:34:06 1459038846.000000 EX1604 229 165.22471195 16.48117005 18.66 03/27/2016,00:35:24 1459038924.000000 EX1604 230 165.22399520 16.48264530 18.40 03/27/2016,00:36:18 1459038978.000000 EX1604 231 165.20950708 16.49505122 18.59 03/27/2016,00:43:42 1459039422.000000 EX1604 232 165.20828133 16.49608218 18.79 03/27/2016,00:44:18 1459039458.000000 EX1604 233 165.18665420 16.51309492 18.64 03/27/2016,00:55:00 1459040100.000000 EX1604 234 165.18451765 16.51295307 18.52 03/27/2016,00:56:00 1459040160.000000 EX1604 235 165.18500543 16.51114842 18.70 03/27/2016,00:57:24 1459040244.000000 EX1604 236 165.18655578 16.51202212 18.38 03/27/2016,00:58:36 1459040316.000000 EX1604 237 165.18734993 16.51305142 18.65 03/27/2016,00:59:18 1459040358.000000 EX1604 238 165.18836205 16.51402587 18.96 03/27/2016,01:00:00 1459040400.000000 EX1604 239 165.19182522 16.51707642 18.08 03/27/2016,01:02:06 1459040526.000000 EX1604 240 165.19284732 16.51804257 18.69 03/27/2016,01:02:42 1459040562.000000 EX1604 241 165.23904935 16.56850092 18.48 03/27/2016,01:31:06 1459042266.000000 EX1604 242 165.24002748 16.56954192 19.20 03/27/2016,01:31:42 1459042302.000000 EX1604 243 165.24105398 16.57050762 18.82 03/27/2016,01:32:18 1459042338.000000 EX1604 244 165.24302062 16.57218493 18.83 03/27/2016,01:33:24 1459042404.000000 EX1604 245 165.24411178 16.57305680 19.43 03/27/2016,01:34:00 1459042440.000000 EX1604 246 165.25734622 16.58300297 18.67 03/27/2016,01:41:06 1459042866.000000 EX1604 247 165.25864948 16.58402335 19.02 03/27/2016,01:41:48 1459042908.000000 EX1604 248 165.25989358 16.58515650 18.60 03/27/2016,01:42:30 1459042950.000000 EX1604 249 165.26073440 16.58601422 19.49 03/27/2016,01:43:00 1459042980.000000 EX1604 250 165.26443142 16.59010245 19.55 03/27/2016,01:45:18 1459043118.000000 EX1604 251 165.26549622 16.59102833 19.30 03/27/2016,01:45:54 1459043154.000000 EX1604 252 165.27479002 16.59803010 19.45 03/27/2016,01:50:54 1459043454.000000 EX1604 253 165.27603630 16.59910232 19.64 03/27/2016,01:51:36 1459043496.000000 EX1604 254 165.31607985 16.64237797 19.80 03/27/2016,02:16:36 1459044996.000000 EX1604 255 165.31703100 16.64342382 19.32 03/27/2016,02:17:12 1459045032.000000 EX1604 256 165.31814393 16.64465108 19.04 03/27/2016,02:17:54 1459045074.000000 EX1604 257 165.32001888 16.64708352 19.28 03/27/2016,02:19:12 1459045152.000000 EX1604 258 165.32113053 16.64861820 19.04 03/27/2016,02:20:00 1459045200.000000 EX1604 259 165.32801407 16.65887000 19.45 03/27/2016,02:25:12 1459045512.000000 EX1604 260 165.32907670 16.66043818 19.44 03/27/2016,02:26:00 1459045560.000000 EX1604 261 165.34704220 16.68954158 18.69 03/27/2016,02:40:06 1459046406.000000 EX1604 262 165.34813723 16.69112720 19.08 03/27/2016,02:40:54 1459046454.000000 EX1604 263 165.35806893 16.70380103 18.57 03/27/2016,02:47:30 1459046850.000000 EX1604 264 165.35911382 16.70515395 19.07 03/27/2016,02:48:12 1459046892.000000 EX1604 265 165.36004192 16.70626843 19.44 03/27/2016,02:48:48 1459046928.000000 EX1604 266 165.36113500 16.70719273 19.21 03/27/2016,02:49:24 1459046964.000000 EX1604 267 165.36278278 16.70803727 18.76 03/27/2016,02:50:12 1459047012.000000 EX1604 268 165.83114922 16.70900067 18.21 03/27/2016,06:17:18 1459059438.000000 EX1604 269 165.84550452 16.70899850 18.70 03/27/2016,06:23:48 1459059828.000000 EX1604 270 166.28119722 16.53194488 16.51 03/27/2016,09:38:48 1459071528.000000 EX1604 271 166.28357338 16.53096113 16.41 03/27/2016,09:39:48 1459071588.000000 EX1604 272 166.54367190 16.52999275 16.62 03/27/2016,11:21:24 1459077684.000000 EX1604 273 166.65254645 16.53000688 17.10 03/27/2016,12:04:30 1459080270.000000 EX1604 274 166.65673337 16.53107645 16.28 03/27/2016,12:06:12 1459080372.000000 EX1604 275 166.65904570 16.53211587 17.45 03/27/2016,12:07:12 1459080432.000000 EX1604 276 166.66055692 16.53302805 17.43 03/27/2016,12:07:54 1459080474.000000 EX1604 277 166.66195832 16.53410062 16.70 03/27/2016,12:08:36 1459080516.000000 EX1604 278 166.66305797 16.53515037 16.48 03/27/2016,12:09:12 1459080552.000000 EX1604 279 166.66414272 16.53653417 17.27 03/27/2016,12:09:54 1459080594.000000 EX1604 280 166.66500775 16.53805580 17.39 03/27/2016,12:10:36 1459080636.000000 EX1604 281 166.66601103 16.54069497 16.93 03/27/2016,12:11:42 1459080702.000000 EX1604 282 166.66599393 16.55500722 17.09 03/27/2016,12:17:12 1459081032.000000 EX1604 283 166.66498830 16.56052102 17.09 03/27/2016,12:19:18 1459081158.000000 EX1604 284 166.66388475 16.56274732 16.87 03/27/2016,12:20:12 1459081212.000000 EX1604 285 166.66284700 16.56408940 16.66 03/27/2016,12:20:48 1459081248.000000 EX1604 286 166.66183497 16.56510625 16.78 03/27/2016,12:21:18 1459081278.000000 EX1604 287 166.66074953 16.56605948 17.06 03/27/2016,12:21:48 1459081308.000000 EX1604 288 166.65932547 16.56707610 16.97 03/27/2016,12:22:24 1459081344.000000 EX1604 289 166.65754037 16.56809323 16.74 03/27/2016,12:23:06 1459081386.000000 EX1604 290 166.65502532 16.56901532 16.66 03/27/2016,12:24:00 1459081440.000000 EX1604 291 166.65008485 16.57003688 16.91 03/27/2016,12:25:42 1459081542.000000 EX1604 292 166.64234953 16.57100758 17.34 03/27/2016,12:28:18 1459081698.000000 EX1604 293 166.29615738 16.57403728 17.04 03/27/2016,14:41:48 1459089708.000000 EX1604 294 166.29482248 16.57505713 17.79 03/27/2016,14:42:30 1459089750.000000 EX1604 295 166.29382030 16.57604902 17.93 03/27/2016,14:43:06 1459089786.000000 EX1604 296 166.29294177 16.57712572 16.84 03/27/2016,14:43:42 1459089822.000000 EX1604 297 166.29195150 16.57867005 17.61 03/27/2016,14:44:30 1459089870.000000 EX1604 298 166.29094433 16.58138973 17.14 03/27/2016,14:45:48 1459089948.000000 EX1604 299 166.28897293 16.59899967 16.69 03/27/2016,14:53:54 1459090434.000000 EX1604 300 166.28900163 16.60424108 18.28 03/27/2016,14:56:24 1459090584.000000 EX1604 301 166.29007583 16.60604085 17.77 03/27/2016,14:57:30 1459090650.000000 EX1604 302 166.29120388 16.60707655 17.73 03/27/2016,14:58:18 1459090698.000000 EX1604 303 166.29266087 16.60805428 17.24 03/27/2016,14:59:12 1459090752.000000 EX1604 304 166.29815253 16.61109047 17.21 03/27/2016,15:02:18 1459090938.000000 EX1604 305 166.30024913 16.61209243 17.95 03/27/2016,15:03:18 1459090998.000000 EX1604 306 166.61088160 16.61302668 18.10 03/27/2016,17:06:06 1459098366.000000 EX1604 307 166.61463053 16.61405793 17.44 03/27/2016,17:07:36 1459098456.000000 EX1604 308 166.61730787 16.61503415 18.08 03/27/2016,17:08:42 1459098522.000000 EX1604 309 166.61941068 16.61600460 17.89 03/27/2016,17:09:36 1459098576.000000 EX1604 310 166.62113820 16.61704048 17.43 03/27/2016,17:10:24 1459098624.000000 EX1604 311 166.62257553 16.61807297 17.34 03/27/2016,17:11:06 1459098666.000000 EX1604 312 166.62377072 16.61904913 17.69 03/27/2016,17:11:42 1459098702.000000 EX1604 313 166.62493370 16.62006238 18.12 03/27/2016,17:12:18 1459098738.000000 EX1604 314 166.62603545 16.62115588 18.18 03/27/2016,17:12:54 1459098774.000000 EX1604 315 166.62706587 16.62232625 17.97 03/27/2016,17:13:30 1459098810.000000 EX1604 316 166.62803112 16.62356492 17.12 03/27/2016,17:14:06 1459098846.000000 EX1604 317 166.62902252 16.62511763 18.44 03/27/2016,17:14:48 1459098888.000000 EX1604 318 166.63010625 16.62720697 17.58 03/27/2016,17:15:42 1459098942.000000 EX1604 319 166.63105937 16.62938030 17.70 03/27/2016,17:16:36 1459098996.000000 EX1604 320 166.63202392 16.63216410 17.80 03/27/2016,17:17:42 1459099062.000000 EX1604 321 166.63302302 16.63662957 17.97 03/27/2016,17:19:24 1459099164.000000 EX1604 322 166.63298338 16.64092997 17.74 03/27/2016,17:21:00 1459099260.000000 EX1604 323 166.63199340 16.64520098 16.89 03/27/2016,17:22:36 1459099356.000000 EX1604 324 166.63096450 16.64749900 17.41 03/27/2016,17:23:30 1459099410.000000 EX1604 325 166.62987748 16.64914450 18.21 03/27/2016,17:24:12 1459099452.000000 EX1604 326 166.62899970 16.65027545 17.32 03/27/2016,17:24:42 1459099482.000000 EX1604 327 166.62782050 16.65153917 17.87 03/27/2016,17:25:18 1459099518.000000 EX1604 328 166.62697103 16.65233480 17.78 03/27/2016,17:25:42 1459099542.000000 EX1604 329 166.62583690 16.65324698 17.61 03/27/2016,17:26:12 1459099572.000000 EX1604 330 166.62462275 16.65406382 16.78 03/27/2016,17:26:42 1459099602.000000 EX1604 331 166.62252843 16.65503615 17.57 03/27/2016,17:27:30 1459099650.000000 EX1604 332 166.61864610 16.65601110 17.15 03/27/2016,17:29:00 1459099740.000000 EX1604 333 166.38467447 16.65400382 18.30 03/27/2016,19:00:54 1459105254.000000 EX1604 334 166.38365457 16.65399837 18.11 03/27/2016,19:01:18 1459105278.000000 EX1604 335 166.38289372 16.65401390 17.89 03/27/2016,19:01:36 1459105296.000000 EX1604 336 166.34739918 16.65507582 18.09 03/27/2016,19:15:36 1459106136.000000 EX1604 337 166.34456765 16.65604827 18.33 03/27/2016,19:16:48 1459106208.000000 EX1604 338 166.34229437 16.65705345 17.37 03/27/2016,19:17:48 1459106268.000000 EX1604 339 166.33922032 16.65803180 17.91 03/27/2016,19:19:06 1459106346.000000 EX1604 340 166.33730817 16.65906962 17.68 03/27/2016,19:20:00 1459106400.000000 EX1604 341 165.79295795 17.33218683 17.44 03/28/2016,01:03:54 1459127034.000000 EX1604 342 165.79302175 17.33343137 17.39 03/28/2016,01:04:30 1459127070.000000 EX1604 343 165.79403688 17.33481962 17.01 03/28/2016,01:05:24 1459127124.000000 EX1604 344 165.81135820 17.34904997 17.53 03/28/2016,01:14:18 1459127658.000000 EX1604 345 165.81450273 17.34885908 17.50 03/28/2016,01:16:00 1459127760.000000 EX1604 346 166.00845462 17.11098872 17.94 03/28/2016,03:19:36 1459135176.000000 EX1604 347 166.01124062 17.11103802 18.96 03/28/2016,03:20:48 1459135248.000000 EX1604 348 166.01364695 17.11206242 18.56 03/28/2016,03:21:54 1459135314.000000 EX1604 349 166.02018565 17.11708860 17.73 03/28/2016,03:25:12 1459135512.000000 EX1604 350 166.02134042 17.11809108 19.32 03/28/2016,03:25:48 1459135548.000000 EX1604 351 166.02973532 17.12614765 18.47 03/28/2016,03:30:18 1459135818.000000 EX1604 352 166.03064830 17.12708992 18.20 03/28/2016,03:30:48 1459135848.000000 EX1604 353 166.03146868 17.12812055 18.09 03/28/2016,03:31:18 1459135878.000000 EX1604 354 166.03204562 17.12901168 17.99 03/28/2016,03:31:42 1459135902.000000 EX1604 355 166.03305713 17.13122243 17.91 03/28/2016,03:32:36 1459135956.000000 EX1604 356 166.03299118 17.13792070 18.66 03/28/2016,03:35:06 1459136106.000000 EX1604 357 166.03193925 17.13917700 18.47 03/28/2016,03:35:42 1459136142.000000 EX1604 358 166.02799032 17.14315095 18.15 03/28/2016,03:37:48 1459136268.000000 EX1604 359 166.02685260 17.14425515 18.74 03/28/2016,03:38:24 1459136304.000000 EX1604 360 166.01676523 17.15305283 18.51 03/28/2016,03:43:30 1459136610.000000 EX1604 361 166.01560028 17.15409903 18.69 03/28/2016,03:44:06 1459136646.000000 EX1604 362 166.01468797 17.15501957 18.88 03/28/2016,03:44:36 1459136676.000000 EX1604 363 166.01288730 17.15719252 19.53 03/28/2016,03:45:42 1459136742.000000 EX1604 364 166.01185615 17.15833485 18.83 03/28/2016,03:46:18 1459136778.000000 EX1604 365 166.00984997 17.16024080 19.20 03/28/2016,03:47:24 1459136844.000000 EX1604 366 166.00888087 17.16133320 18.84 03/28/2016,03:48:00 1459136880.000000 EX1604 367 165.88792817 17.31177015 18.74 03/28/2016,05:06:00 1459141560.000000 EX1604 368 165.88686265 17.31314763 18.54 03/28/2016,05:06:42 1459141602.000000 EX1604 369 165.88599003 17.31436107 18.19 03/28/2016,05:07:18 1459141638.000000 EX1604 370 165.88494047 17.31648260 19.35 03/28/2016,05:08:18 1459141698.000000 EX1604 371 165.88502990 17.32246702 18.98 03/28/2016,05:10:48 1459141848.000000 EX1604 372 165.88601342 17.32413383 18.42 03/28/2016,05:11:36 1459141896.000000 EX1604 373 165.88706872 17.32508160 17.98 03/28/2016,05:12:12 1459141932.000000 EX1604 374 165.88844287 17.32603157 18.33 03/28/2016,05:12:54 1459141974.000000 EX1604 375 165.88977157 17.32709983 18.55 03/28/2016,05:13:36 1459142016.000000 EX1604 376 165.89112568 17.32811162 18.60 03/28/2016,05:14:18 1459142058.000000 EX1604 377 165.89430405 17.33007860 19.39 03/28/2016,05:15:48 1459142148.000000 EX1604 378 165.89606658 17.33109730 18.36 03/28/2016,05:16:36 1459142196.000000 EX1604 379 165.89840127 17.33203287 18.74 03/28/2016,05:17:36 1459142256.000000 EX1604 380 165.90462977 17.33199463 18.33 03/28/2016,05:20:06 1459142406.000000 EX1604 381 165.90968668 17.33097008 19.73 03/28/2016,05:22:12 1459142532.000000 EX1604 382 165.91340130 17.32995722 17.79 03/28/2016,05:23:48 1459142628.000000 EX1604 383 165.91584680 17.32896320 17.72 03/28/2016,05:24:54 1459142694.000000 EX1604 384 165.91774367 17.32790232 18.10 03/28/2016,05:25:48 1459142748.000000 EX1604 385 165.91881213 17.32693155 18.45 03/28/2016,05:26:24 1459142784.000000 EX1604 386 165.98106335 17.24986330 18.89 03/28/2016,06:06:48 1459145208.000000 EX1604 387 165.98214043 17.24849637 18.75 03/28/2016,06:07:30 1459145250.000000 EX1604 388 165.98302153 17.24728562 19.76 03/28/2016,06:08:06 1459145286.000000 EX1604 389 165.98403772 17.24556268 19.37 03/28/2016,06:08:54 1459145334.000000 EX1604 390 165.98501795 17.24351520 19.86 03/28/2016,06:09:48 1459145388.000000 EX1604 391 165.98600148 17.24145087 18.85 03/28/2016,06:10:42 1459145442.000000 EX1604 392 165.98803533 17.23649878 19.47 03/28/2016,06:12:48 1459145568.000000 EX1604 393 165.98910392 17.23422470 18.56 03/28/2016,06:13:48 1459145628.000000 EX1604 394 165.99003555 17.23252072 19.70 03/28/2016,06:14:36 1459145676.000000 EX1604 395 165.99109112 17.23086068 18.82 03/28/2016,06:15:24 1459145724.000000 EX1604 396 165.99209207 17.22947155 19.89 03/28/2016,06:16:06 1459145766.000000 EX1604 397 165.99300645 17.22830132 18.90 03/28/2016,06:16:42 1459145802.000000 EX1604 398 166.06103547 17.14548600 18.20 03/28/2016,06:59:54 1459148394.000000 EX1604 399 166.06215673 17.14454108 18.81 03/28/2016,07:00:30 1459148430.000000 EX1604 400 166.06317773 17.14384515 19.36 03/28/2016,07:01:00 1459148460.000000 EX1604 401 166.06460745 17.14296763 19.04 03/28/2016,07:01:42 1459148502.000000 EX1604 402 166.06680910 17.14199620 18.92 03/28/2016,07:02:42 1459148562.000000 EX1604 403 166.07548755 17.14200660 19.16 03/28/2016,07:06:18 1459148778.000000 EX1604 404 166.07831287 17.14308463 19.31 03/28/2016,07:07:30 1459148850.000000 EX1604 405 166.08028768 17.14406685 18.74 03/28/2016,07:08:24 1459148904.000000 EX1604 406 166.08348658 17.14607237 18.38 03/28/2016,07:09:54 1459148994.000000 EX1604 407 166.08491993 17.14711890 18.14 03/28/2016,07:10:36 1459149036.000000 EX1604 408 166.08607357 17.14812063 19.63 03/28/2016,07:11:12 1459149072.000000 EX1604 409 166.08713657 17.14918722 18.79 03/28/2016,07:11:48 1459149108.000000 EX1604 410 166.08808593 17.15034710 18.38 03/28/2016,07:12:24 1459149144.000000 EX1604 411 166.08903143 17.15180630 18.56 03/28/2016,07:13:06 1459149186.000000 EX1604 412 166.09006020 17.15350393 18.46 03/28/2016,07:13:54 1459149234.000000 EX1604 413 166.09101245 17.15525295 19.15 03/28/2016,07:14:42 1459149282.000000 EX1604 414 166.09205778 17.15801258 18.61 03/28/2016,07:15:54 1459149354.000000 EX1604 415 166.09195577 17.16984048 18.63 03/28/2016,07:21:00 1459149660.000000 EX1604 416 166.09092012 17.17385502 17.90 03/28/2016,07:22:42 1459149762.000000 EX1604 417 166.08990230 17.17614865 18.23 03/28/2016,07:23:42 1459149822.000000 EX1604 418 166.08899918 17.17739702 18.72 03/28/2016,07:24:18 1459149858.000000 EX1604 419 166.02598450 17.24071255 19.04 03/28/2016,08:00:06 1459152006.000000 EX1604 420 166.02497023 17.24174995 19.29 03/28/2016,08:00:42 1459152042.000000 EX1604 421 165.94492950 17.34202282 17.44 03/28/2016,08:52:06 1459155126.000000 EX1604 422 165.94396657 17.34319790 18.43 03/28/2016,08:52:42 1459155162.000000 EX1604 423 165.94288660 17.34460217 17.60 03/28/2016,08:53:24 1459155204.000000 EX1604 424 165.94193018 17.34606720 18.49 03/28/2016,08:54:06 1459155246.000000 EX1604 425 165.94095208 17.34804283 18.60 03/28/2016,08:55:00 1459155300.000000 EX1604 426 165.93999877 17.35053052 18.50 03/28/2016,08:56:06 1459155366.000000 EX1604 427 165.94006915 17.35872995 18.27 03/28/2016,08:59:48 1459155588.000000 EX1604 428 165.94106920 17.36069175 18.21 03/28/2016,09:00:48 1459155648.000000 EX1604 429 165.94200862 17.36191225 18.97 03/28/2016,09:01:30 1459155690.000000 EX1604 430 165.94314477 17.36292580 17.91 03/28/2016,09:02:12 1459155732.000000 EX1604 431 165.94404338 17.36351400 18.44 03/28/2016,09:02:42 1459155762.000000 EX1604 432 165.96126692 17.37102655 18.18 03/28/2016,09:11:06 1459156266.000000 EX1604 433 165.96488238 17.37202112 17.96 03/28/2016,09:12:42 1459156362.000000 EX1604 434 165.96983505 17.37197843 18.34 03/28/2016,09:14:48 1459156488.000000 EX1604 435 165.97446388 17.37095427 18.20 03/28/2016,09:16:48 1459156608.000000 EX1604 436 165.97688918 17.36995945 18.95 03/28/2016,09:17:54 1459156674.000000 EX1604 437 165.97816343 17.36892840 18.06 03/28/2016,09:18:36 1459156716.000000 EX1604 438 166.12396023 17.18337877 18.27 03/28/2016,10:55:54 1459162554.000000 EX1604 439 166.12282338 17.18293842 18.23 03/28/2016,10:56:24 1459162584.000000 EX1604 440 166.80795183 17.52796323 16.90 03/28/2016,16:04:18 1459181058.000000 EX1604 441 166.80886153 17.52684292 17.78 03/28/2016,16:05:06 1459181106.000000 EX1604 442 166.80919983 17.52591940 16.96 03/28/2016,16:05:36 1459181136.000000 EX1604 443 166.80891972 17.52250952 16.86 03/28/2016,16:07:18 1459181238.000000 EX1604 444 166.80790113 17.52184155 17.91 03/28/2016,16:07:54 1459181274.000000 EX1604 445 166.80641635 17.52202818 17.59 03/28/2016,16:08:42 1459181322.000000 EX1604 446 166.80511417 17.52309103 16.80 03/28/2016,16:09:36 1459181376.000000 EX1604 447 166.61484635 17.69917510 18.43 03/28/2016,17:53:36 1459187616.000000 EX1604 448 166.61394787 17.70000578 17.27 03/28/2016,17:54:06 1459187646.000000 EX1604 449 166.61261935 17.70113322 18.26 03/28/2016,17:54:48 1459187688.000000 EX1604 450 166.61141402 17.70203683 18.86 03/28/2016,17:55:24 1459187724.000000 EX1604 451 166.60961068 17.70310583 17.50 03/28/2016,17:56:12 1459187772.000000 EX1604 452 166.60774200 17.70400605 17.83 03/28/2016,17:57:00 1459187820.000000 EX1604 453 166.60460503 17.70501268 18.32 03/28/2016,17:58:18 1459187898.000000 EX1604 454 166.60025987 17.70496650 19.08 03/28/2016,18:00:00 1459188000.000000 EX1604 455 166.59725018 17.70389577 17.71 03/28/2016,18:01:18 1459188078.000000 EX1604 456 166.59593887 17.70285127 17.78 03/28/2016,18:02:00 1459188120.000000 EX1604 457 166.59288232 17.69980703 18.34 03/28/2016,18:03:48 1459188228.000000 EX1604 458 166.59199165 17.69897610 17.50 03/28/2016,18:04:18 1459188258.000000 EX1604 459 166.58924038 17.69686228 18.64 03/28/2016,18:05:42 1459188342.000000 EX1604 460 166.58803842 17.69595887 17.97 03/28/2016,18:06:18 1459188378.000000 EX1604 461 166.58210388 17.69185985 18.05 03/28/2016,18:09:12 1459188552.000000 EX1604 462 166.58065187 17.69086582 18.46 03/28/2016,18:09:54 1459188594.000000 EX1604 463 166.57950227 17.68991088 18.36 03/28/2016,18:10:30 1459188630.000000 EX1604 464 166.57853763 17.68882453 18.24 03/28/2016,18:11:06 1459188666.000000 EX1604 465 166.57793710 17.68782897 18.25 03/28/2016,18:11:36 1459188696.000000 EX1604 466 166.57802783 17.68183413 17.16 03/28/2016,18:14:24 1459188864.000000 EX1604 467 166.58009437 17.67855040 18.14 03/28/2016,18:16:00 1459188960.000000 EX1604 468 166.58106463 17.67669448 17.69 03/28/2016,18:16:48 1459189008.000000 EX1604 469 166.58308742 17.67151207 18.25 03/28/2016,18:19:00 1459189140.000000 EX1604 470 166.58409490 17.67001763 18.10 03/28/2016,18:19:48 1459189188.000000 EX1604 471 166.77073598 17.50111458 18.73 03/28/2016,20:01:48 1459195308.000000 EX1604 472 166.76996033 17.50243987 17.66 03/28/2016,20:02:48 1459195368.000000 EX1604 473 166.76766188 17.50192330 16.96 03/28/2016,20:04:06 1459195446.000000 EX1604 474 166.75966710 17.49597803 17.94 03/28/2016,20:07:42 1459195662.000000 EX1604 475 166.75818407 17.49496130 17.07 03/28/2016,20:08:24 1459195704.000000 EX1604 476 166.73440990 17.47994027 18.16 03/28/2016,20:20:00 1459196400.000000 EX1604 477 166.73298090 17.47898542 17.67 03/28/2016,20:20:42 1459196442.000000 EX1604 478 166.73136910 17.47784172 17.66 03/28/2016,20:21:30 1459196490.000000 EX1604 479 166.73080318 17.47688752 17.10 03/28/2016,20:22:00 1459196520.000000 EX1604 480 166.73106412 17.47591082 17.49 03/28/2016,20:22:36 1459196556.000000 EX1604 481 166.52360373 17.66901923 17.94 03/28/2016,22:23:54 1459203834.000000 EX1604 482 166.52225222 17.67000217 17.04 03/28/2016,22:24:54 1459203894.000000 EX1604 483 166.09091555 17.87805143 17.65 03/29/2016,01:38:18 1459215498.000000 EX1604 484 166.08894017 17.87916183 17.38 03/29/2016,01:39:12 1459215552.000000 EX1604 485 165.85582030 18.12014638 18.32 03/29/2016,03:52:30 1459223550.000000 EX1604 486 165.85498933 18.12104915 17.66 03/29/2016,03:53:00 1459223580.000000 EX1604 487 165.63840865 18.24781975 18.09 03/29/2016,05:34:12 1459229652.000000 EX1604 488 165.63910760 18.24534302 18.53 03/29/2016,05:35:36 1459229736.000000 EX1604 489 165.64003353 18.24470178 17.49 03/29/2016,05:36:12 1459229772.000000 EX1604 490 165.64216000 18.24509945 18.87 03/29/2016,05:37:30 1459229850.000000 EX1604 491 165.64301122 18.24822013 17.52 03/29/2016,05:39:12 1459229952.000000 EX1604 492 165.66100263 18.37543467 18.04 03/29/2016,06:33:54 1459233234.000000 EX1604 493 165.66087330 18.38333877 18.34 03/29/2016,06:37:18 1459233438.000000 EX1604 494 165.65796670 18.38298813 18.13 03/29/2016,06:38:42 1459233522.000000 EX1604 495 165.65802432 18.38167362 18.32 03/29/2016,06:39:24 1459233564.000000 EX1604 496 165.65900018 18.38083883 18.82 03/29/2016,06:40:06 1459233606.000000 EX1604 497 165.66009097 18.37956210 19.18 03/29/2016,06:40:54 1459233654.000000 EX1604 498 165.66115933 18.37879297 18.15 03/29/2016,06:41:30 1459233690.000000 EX1604 499 165.66278903 18.37790205 18.70 03/29/2016,06:42:18 1459233738.000000 EX1604 500 165.66895678 18.37397997 20.75 03/29/2016,06:45:24 1459233924.000000 EX1604 501 165.67052843 18.37297512 19.33 03/29/2016,06:46:12 1459233972.000000 EX1604 502 165.86533205 18.25697195 18.66 03/29/2016,08:19:24 1459239564.000000 EX1604 503 165.86667275 18.25592932 19.48 03/29/2016,08:20:06 1459239606.000000 EX1604 504 165.86727152 18.25486252 18.81 03/29/2016,08:20:36 1459239636.000000 EX1604 505 165.86697328 18.24953255 19.38 03/29/2016,08:22:48 1459239768.000000 EX1604 506 165.86587815 18.24804143 18.16 03/29/2016,08:23:30 1459239810.000000 EX1604 507 165.86494208 18.24705817 18.98 03/29/2016,08:24:00 1459239840.000000 EX1604 508 165.86385748 18.24618305 18.73 03/29/2016,08:24:30 1459239870.000000 EX1604 509 165.86180835 18.24475120 19.56 03/29/2016,08:25:24 1459239924.000000 EX1604 510 165.86048757 18.24389760 18.48 03/29/2016,08:26:00 1459239960.000000 EX1604 511 165.85467135 18.24406575 18.51 03/29/2016,08:28:36 1459240116.000000 EX1604 512 165.84976018 18.24606888 19.85 03/29/2016,08:30:42 1459240242.000000 EX1604 513 165.84759325 18.24701375 19.60 03/29/2016,08:31:36 1459240296.000000 EX1604 514 165.66883875 18.35410170 18.65 03/29/2016,10:00:42 1459245642.000000 EX1604 515 165.66722023 18.35506427 19.27 03/29/2016,10:01:30 1459245690.000000 EX1604 516 165.66168012 18.35499717 17.49 03/29/2016,10:04:06 1459245846.000000 EX1604 517 165.66011655 18.35395115 18.34 03/29/2016,10:04:54 1459245894.000000 EX1604 518 165.65883608 18.35299452 18.45 03/29/2016,10:05:36 1459245936.000000 EX1604 519 165.65740290 18.35186783 18.20 03/29/2016,10:06:24 1459245984.000000 EX1604 520 165.65640848 18.35092283 18.83 03/29/2016,10:07:00 1459246020.000000 EX1604 521 165.65544970 18.34993203 18.85 03/29/2016,10:07:36 1459246056.000000 EX1604 522 165.65266758 18.34689138 18.92 03/29/2016,10:09:24 1459246164.000000 EX1604 523 165.65180208 18.34582978 18.04 03/29/2016,10:10:00 1459246200.000000 EX1604 524 165.65098347 18.34447537 18.36 03/29/2016,10:10:42 1459246242.000000 EX1604 525 165.65106867 18.34200387 17.39 03/29/2016,10:11:54 1459246314.000000 EX1604 526 165.65202778 18.34102035 17.04 03/29/2016,10:12:36 1459246356.000000 EX1604 527 165.83502380 18.23197188 18.25 03/29/2016,11:41:36 1459251696.000000 EX1604 528 165.83497928 18.22627233 19.25 03/29/2016,11:43:54 1459251834.000000 EX1604 529 165.83399080 18.22446105 19.29 03/29/2016,11:44:42 1459251882.000000 EX1604 530 165.83288647 18.22296505 18.40 03/29/2016,11:45:24 1459251924.000000 EX1604 531 165.83184622 18.22173668 18.85 03/29/2016,11:46:00 1459251960.000000 EX1604 532 165.83082225 18.22085388 19.33 03/29/2016,11:46:30 1459251990.000000 EX1604 533 165.82946685 18.21997862 18.93 03/29/2016,11:47:06 1459252026.000000 EX1604 534 165.82201727 18.22008052 19.47 03/29/2016,11:50:00 1459252200.000000 EX1604 535 165.81991007 18.22103538 19.44 03/29/2016,11:50:54 1459252254.000000 EX1604 536 165.65887130 18.31704015 17.63 03/29/2016,13:08:30 1459256910.000000 EX1604 537 165.65719278 18.31804032 18.30 03/29/2016,13:09:18 1459256958.000000 EX1604 538 165.65231078 18.31798640 17.89 03/29/2016,13:11:24 1459257084.000000 EX1604 539 165.65048282 18.31693702 17.95 03/29/2016,13:12:18 1459257138.000000 EX1604 540 165.64942882 18.31599523 18.13 03/29/2016,13:12:54 1459257174.000000 EX1604 541 165.64852578 18.31491077 18.11 03/29/2016,13:13:30 1459257210.000000 EX1604 542 165.64779983 18.31398127 17.89 03/29/2016,13:14:00 1459257240.000000 EX1604 543 165.64687822 18.31261185 18.31 03/29/2016,13:14:42 1459257282.000000 EX1604 544 165.64596898 18.31097893 18.71 03/29/2016,13:15:30 1459257330.000000 EX1604 545 165.64600273 18.30551950 17.75 03/29/2016,13:18:00 1459257480.000000 EX1604 546 165.64710813 18.30337525 17.54 03/29/2016,13:19:06 1459257546.000000 EX1604 547 165.64806412 18.30228657 17.46 03/29/2016,13:19:48 1459257588.000000 EX1604 548 165.64908005 18.30156122 17.42 03/29/2016,13:20:24 1459257624.000000 EX1604 549 165.80823150 18.20696162 19.50 03/29/2016,14:38:36 1459262316.000000 EX1604 550 165.80987572 18.20599165 18.50 03/29/2016,14:39:24 1459262364.000000 EX1604 551 165.81117993 18.20494622 18.38 03/29/2016,14:40:06 1459262406.000000 EX1604 552 165.81212310 18.20386413 19.09 03/29/2016,14:40:42 1459262442.000000 EX1604 553 165.81308688 18.20217268 20.70 03/29/2016,14:41:30 1459262490.000000 EX1604 554 165.81401252 18.19958823 18.52 03/29/2016,14:42:36 1459262556.000000 EX1604 555 165.81397673 18.19514750 17.94 03/29/2016,14:44:24 1459262664.000000 EX1604 556 165.81286893 18.19316667 18.86 03/29/2016,14:45:18 1459262718.000000 EX1604 557 165.81195953 18.19224057 18.69 03/29/2016,14:45:48 1459262748.000000 EX1604 558 165.81087073 18.19150542 19.13 03/29/2016,14:46:18 1459262778.000000 EX1604 559 165.80966365 18.19095943 18.41 03/29/2016,14:46:48 1459262808.000000 EX1604 560 165.80177207 18.19106212 19.40 03/29/2016,14:49:48 1459262988.000000 EX1604 561 165.65089585 18.27904788 18.87 03/29/2016,16:02:12 1459267332.000000 EX1604 562 165.64996357 18.28006347 18.35 03/29/2016,16:02:48 1459267368.000000 EX1604 563 165.65004690 18.28404398 18.06 03/29/2016,16:04:54 1459267494.000000 EX1604 564 165.66417448 18.29804133 19.28 03/29/2016,16:14:24 1459268064.000000 EX1604 565 165.66507250 18.29906388 17.88 03/29/2016,16:15:00 1459268100.000000 EX1604 566 165.71903415 18.36636803 18.68 03/29/2016,16:51:54 1459270314.000000 EX1604 567 165.72006340 18.36764093 18.92 03/29/2016,16:52:36 1459270356.000000 EX1604 568 165.72100718 18.36904578 20.12 03/29/2016,16:53:18 1459270398.000000 EX1604 569 165.72096005 18.37082387 20.24 03/29/2016,16:54:06 1459270446.000000 EX1604 570 165.71988653 18.37214638 19.58 03/29/2016,16:54:54 1459270494.000000 EX1604 571 165.71839025 18.37306748 18.77 03/29/2016,16:55:42 1459270542.000000 EX1604 572 165.71520927 18.37299750 18.71 03/29/2016,16:57:12 1459270632.000000 EX1604 573 165.71447250 18.37183552 18.70 03/29/2016,16:57:54 1459270674.000000 EX1604 574 165.71507943 18.36858350 18.91 03/29/2016,16:59:36 1459270776.000000 EX1604 575 165.71607802 18.36751832 18.82 03/29/2016,17:00:18 1459270818.000000 EX1604 576 165.94178180 18.23297330 19.21 03/29/2016,18:53:06 1459277586.000000 EX1604 577 165.94359072 18.23189653 20.45 03/29/2016,18:54:00 1459277640.000000 EX1604 578 165.94580580 18.23098635 18.83 03/29/2016,18:55:00 1459277700.000000 EX1604 579 165.94906187 18.22997952 19.20 03/29/2016,18:56:24 1459277784.000000 EX1604 580 165.95358057 18.22896888 19.94 03/29/2016,18:58:18 1459277898.000000 EX1604 581 165.95962022 18.22903213 19.10 03/29/2016,19:00:48 1459278048.000000 EX1604 582 165.96178375 18.23003677 19.64 03/29/2016,19:01:48 1459278108.000000 EX1604 583 165.96309873 18.23114147 19.96 03/29/2016,19:02:30 1459278150.000000 EX1604 584 165.96415162 18.23222182 18.67 03/29/2016,19:03:06 1459278186.000000 EX1604 585 165.96516372 18.23335360 18.76 03/29/2016,19:03:42 1459278222.000000 EX1604 586 165.96614012 18.23450062 18.95 03/29/2016,19:04:18 1459278258.000000 EX1604 587 165.96708788 18.23572353 18.76 03/29/2016,19:04:54 1459278294.000000 EX1604 588 165.96801627 18.23783438 20.67 03/29/2016,19:05:48 1459278348.000000 EX1604 589 165.96901498 18.24105700 20.15 03/29/2016,19:07:06 1459278426.000000 EX1604 590 165.96899203 18.24951415 19.99 03/29/2016,19:10:30 1459278630.000000 EX1604 591 165.96795505 18.25128175 21.78 03/29/2016,19:11:18 1459278678.000000 EX1604 592 165.96684723 18.25271437 19.50 03/29/2016,19:12:00 1459278720.000000 EX1604 593 165.96592203 18.25364308 19.15 03/29/2016,19:12:30 1459278750.000000 EX1604 594 165.96493803 18.25450198 19.64 03/29/2016,19:13:00 1459278780.000000 EX1604 595 165.96287162 18.25610593 20.36 03/29/2016,19:14:00 1459278840.000000 EX1604 596 165.96161352 18.25706007 19.11 03/29/2016,19:14:36 1459278876.000000 EX1604 597 165.95600970 18.26110003 18.42 03/29/2016,19:17:12 1459279032.000000 EX1604 598 165.95453765 18.26212248 21.02 03/29/2016,19:17:54 1459279074.000000 EX1604 599 165.73312000 18.39307822 20.38 03/29/2016,21:03:42 1459285422.000000 EX1604 600 165.73168093 18.39414315 19.12 03/29/2016,21:04:30 1459285470.000000 EX1604 601 165.73063693 18.39501940 19.10 03/29/2016,21:05:06 1459285506.000000 EX1604 602 165.72948905 18.39611403 18.49 03/29/2016,21:05:48 1459285548.000000 EX1604 603 165.72858663 18.39711745 19.11 03/29/2016,21:06:24 1459285584.000000 EX1604 604 165.72789077 18.39800142 17.71 03/29/2016,21:06:54 1459285614.000000 EX1604 605 165.72699925 18.39928692 19.29 03/29/2016,21:07:36 1459285656.000000 EX1604 606 165.72598063 18.40120437 18.73 03/29/2016,21:08:36 1459285716.000000 EX1604 607 165.72604832 18.40492058 19.07 03/29/2016,21:10:24 1459285824.000000 EX1604 608 165.72704600 18.40732208 18.14 03/29/2016,21:11:42 1459285902.000000 EX1604 609 165.72805487 18.40943512 20.65 03/29/2016,21:12:48 1459285968.000000 EX1604 610 165.72904973 18.41133647 20.25 03/29/2016,21:13:48 1459286028.000000 EX1604 611 165.73007933 18.41294155 18.80 03/29/2016,21:14:42 1459286082.000000 EX1604 612 165.73100902 18.41433648 17.81 03/29/2016,21:15:30 1459286130.000000 EX1604 613 165.73206912 18.41565753 19.04 03/29/2016,21:16:18 1459286178.000000 EX1604 614 165.73404028 18.41782063 17.57 03/29/2016,21:17:36 1459286256.000000 EX1604 615 165.73503497 18.41876328 18.31 03/29/2016,21:18:12 1459286292.000000 EX1604 616 165.73602830 18.41964880 20.36 03/29/2016,21:18:48 1459286328.000000 EX1604 617 165.73706805 18.42049863 19.68 03/29/2016,21:19:24 1459286364.000000 EX1604 618 165.73830673 18.42104540 18.34 03/29/2016,21:20:00 1459286400.000000 EX1604 619 165.74274555 18.42099342 20.23 03/29/2016,21:22:00 1459286520.000000 EX1604 620 166.00950573 18.26198557 19.57 03/29/2016,23:33:48 1459294428.000000 EX1604 621 166.01114872 18.26098212 17.92 03/29/2016,23:34:36 1459294476.000000 EX1604 622 166.01306705 18.25997545 19.56 03/29/2016,23:35:30 1459294530.000000 EX1604 623 166.01674897 18.26003388 18.50 03/29/2016,23:37:06 1459294626.000000 EX1604 624 166.01845095 18.26101062 19.12 03/29/2016,23:37:54 1459294674.000000 EX1604 625 166.02159477 18.26307888 18.19 03/29/2016,23:39:24 1459294764.000000 EX1604 626 166.02306587 18.26409678 19.83 03/29/2016,23:40:06 1459294806.000000 EX1604 627 166.02429850 18.26502313 18.48 03/29/2016,23:40:42 1459294842.000000 EX1604 628 166.02551918 18.26601572 18.82 03/29/2016,23:41:18 1459294878.000000 EX1604 629 166.02663837 18.26700373 18.62 03/29/2016,23:41:54 1459294914.000000 EX1604 630 166.02788170 18.26812448 19.77 03/29/2016,23:42:36 1459294956.000000 EX1604 631 166.02884945 18.26911185 18.69 03/29/2016,23:43:12 1459294992.000000 EX1604 632 166.02973493 18.27013120 20.80 03/29/2016,23:43:48 1459295028.000000 EX1604 633 166.03036165 18.27106850 17.94 03/29/2016,23:44:18 1459295058.000000 EX1604 634 166.03103263 18.27225932 20.64 03/29/2016,23:44:54 1459295094.000000 EX1604 635 166.03094700 18.28172963 19.55 03/29/2016,23:49:12 1459295352.000000 EX1604 636 166.02999220 18.28323285 20.55 03/29/2016,23:50:00 1459295400.000000 EX1604 637 166.02892882 18.28405928 19.11 03/29/2016,23:50:36 1459295436.000000 EX1604 638 165.78398008 18.43311967 18.96 03/30/2016,01:51:36 1459302696.000000 EX1604 639 165.78262292 18.43409823 18.61 03/30/2016,01:52:18 1459302738.000000 EX1604 640 165.78170947 18.43515852 16.27 03/30/2016,01:52:54 1459302774.000000 EX1604 641 165.78093853 18.43653823 19.55 03/30/2016,01:53:36 1459302816.000000 EX1604 642 165.78107097 18.44274038 18.43 03/30/2016,01:56:24 1459302984.000000 EX1604 643 165.78201363 18.44430822 18.79 03/30/2016,01:57:12 1459303032.000000 EX1604 644 165.79400617 18.45896215 18.60 03/30/2016,02:05:12 1459303512.000000 EX1604 645 165.79504097 18.46015383 19.26 03/30/2016,02:05:54 1459303554.000000 EX1604 646 165.79610962 18.46103948 19.34 03/30/2016,02:06:30 1459303590.000000 EX1604 647 165.79800385 18.46201737 18.33 03/30/2016,02:07:24 1459303644.000000 EX1604 648 165.80235097 18.46302363 17.40 03/30/2016,02:09:18 1459303758.000000 EX1604 649 165.80654385 18.46298357 17.75 03/30/2016,02:11:06 1459303866.000000 EX1604 650 166.33235430 18.14595487 17.75 03/30/2016,06:31:54 1459319514.000000 EX1604 651 166.34237420 18.14605043 18.46 03/30/2016,06:36:18 1459319778.000000 EX1604 652 166.34504755 18.14704183 18.21 03/30/2016,06:37:30 1459319850.000000 EX1604 653 166.34694970 18.14800435 16.86 03/30/2016,06:38:24 1459319904.000000 EX1604 654 166.34848697 18.14909508 18.91 03/30/2016,06:39:12 1459319952.000000 EX1604 655 166.34948170 18.15008552 17.86 03/30/2016,06:39:48 1459319988.000000 EX1604 656 166.35036472 18.15116695 17.88 03/30/2016,06:40:24 1459320024.000000 EX1604 657 166.35106245 18.15210823 17.71 03/30/2016,06:40:54 1459320054.000000 EX1604 658 166.35202502 18.15400023 18.11 03/30/2016,06:41:48 1459320108.000000 EX1604 659 166.35307213 18.15659190 17.11 03/30/2016,06:43:00 1459320180.000000 EX1604 660 166.35294327 18.16455673 18.63 03/30/2016,06:46:24 1459320384.000000 EX1604 661 166.35191227 18.16718285 16.75 03/30/2016,06:47:36 1459320456.000000 EX1604 662 166.35090048 18.16904313 17.52 03/30/2016,06:48:30 1459320510.000000 EX1604 663 166.34994928 18.17042860 19.36 03/30/2016,06:49:12 1459320552.000000 EX1604 664 166.34888412 18.17173892 17.71 03/30/2016,06:49:54 1459320594.000000 EX1604 665 166.34780835 18.17274085 15.53 03/30/2016,06:50:30 1459320630.000000 EX1604 666 166.34682823 18.17347515 17.97 03/30/2016,06:51:00 1459320660.000000 EX1604 667 166.01744042 18.37104193 19.55 03/30/2016,09:31:36 1459330296.000000 EX1604 668 166.01566510 18.37212213 19.35 03/30/2016,09:32:24 1459330344.000000 EX1604 669 166.01027735 18.37511075 19.77 03/30/2016,09:34:48 1459330488.000000 EX1604 670 166.00842307 18.37605858 19.53 03/30/2016,09:35:36 1459330536.000000 EX1604 671 166.00385400 18.37807142 19.93 03/30/2016,09:37:30 1459330650.000000 EX1604 672 166.00139392 18.37903158 20.31 03/30/2016,09:38:30 1459330710.000000 EX1604 673 165.97404398 18.38703892 20.50 03/30/2016,09:49:24 1459331364.000000 EX1604 674 165.97162218 18.38809908 20.09 03/30/2016,09:50:24 1459331424.000000 EX1604 675 165.96975227 18.38903037 20.31 03/30/2016,09:51:12 1459331472.000000 EX1604 676 165.96796565 18.39007712 20.04 03/30/2016,09:52:00 1459331520.000000 EX1604 677 165.96644938 18.39108710 20.38 03/30/2016,09:52:42 1459331562.000000 EX1604 678 165.96496765 18.39210288 20.16 03/30/2016,09:53:24 1459331604.000000 EX1604 679 165.96341152 18.39301908 20.29 03/30/2016,09:54:06 1459331646.000000 EX1604 680 165.96162520 18.39402183 19.50 03/30/2016,09:54:54 1459331694.000000 EX1604 681 165.94947827 18.40007915 21.65 03/30/2016,10:00:12 1459332012.000000 EX1604 682 165.94766153 18.40102210 19.40 03/30/2016,10:01:00 1459332060.000000 EX1604 683 165.93697157 18.40702755 18.30 03/30/2016,10:05:48 1459332348.000000 EX1604 684 165.93521722 18.40803337 18.72 03/30/2016,10:06:36 1459332396.000000 EX1604 685 165.93316347 18.40900842 20.25 03/30/2016,10:07:30 1459332450.000000 EX1604 686 165.93061157 18.41009815 21.09 03/30/2016,10:08:36 1459332516.000000 EX1604 687 165.92535462 18.41202910 20.24 03/30/2016,10:10:48 1459332648.000000 EX1604 688 165.92248343 18.41309098 18.90 03/30/2016,10:12:00 1459332720.000000 EX1604 689 165.92041703 18.41401542 20.33 03/30/2016,10:12:54 1459332774.000000 EX1604 690 165.91838252 18.41505670 20.12 03/30/2016,10:13:48 1459332828.000000 EX1604 691 165.84992198 18.45610045 18.04 03/30/2016,10:45:30 1459334730.000000 EX1604 692 165.84841207 18.45705888 19.54 03/30/2016,10:46:12 1459334772.000000 EX1604 693 165.84709140 18.45819065 19.73 03/30/2016,10:46:54 1459334814.000000 EX1604 694 165.84664202 18.45902548 18.44 03/30/2016,10:47:18 1459334838.000000 EX1604 695 165.84700025 18.46140383 19.08 03/30/2016,10:48:24 1459334904.000000 EX1604 696 165.84804075 18.46323922 18.73 03/30/2016,10:49:18 1459334958.000000 EX1604 697 165.85904103 18.47929623 18.73 03/30/2016,10:57:18 1459335438.000000 EX1604 698 165.86006612 18.48070322 19.45 03/30/2016,10:58:00 1459335480.000000 EX1604 699 165.86210025 18.48326380 19.58 03/30/2016,10:59:18 1459335558.000000 EX1604 700 165.86304748 18.48443478 18.39 03/30/2016,10:59:54 1459335594.000000 EX1604 701 165.86405157 18.48552257 19.96 03/30/2016,11:00:30 1459335630.000000 EX1604 702 165.86504205 18.48619622 19.07 03/30/2016,11:01:00 1459335660.000000 EX1604 703 165.86804003 18.48588748 20.14 03/30/2016,11:02:24 1459335744.000000 EX1604 704 166.37583203 18.19993347 18.87 03/30/2016,14:57:06 1459349826.000000 EX1604 705 166.38445247 18.20006265 17.35 03/30/2016,15:00:48 1459350048.000000 EX1604 706 166.38652785 18.20109700 18.19 03/30/2016,15:01:48 1459350108.000000 EX1604 707 166.38803738 18.20209992 17.93 03/30/2016,15:02:36 1459350156.000000 EX1604 708 166.38930043 18.20308135 18.32 03/30/2016,15:03:18 1459350198.000000 EX1604 709 166.39030720 18.20401900 17.53 03/30/2016,15:03:54 1459350234.000000 EX1604 710 166.39124630 18.20503942 17.43 03/30/2016,15:04:30 1459350270.000000 EX1604 711 166.39212713 18.20610553 18.15 03/30/2016,15:05:06 1459350306.000000 EX1604 712 166.39301348 18.20743013 19.42 03/30/2016,15:05:48 1459350348.000000 EX1604 713 166.39403667 18.20947065 18.89 03/30/2016,15:06:48 1459350408.000000 EX1604 714 166.39398673 18.21952218 18.42 03/30/2016,15:11:18 1459350678.000000 EX1604 715 166.39297097 18.22237573 18.74 03/30/2016,15:12:36 1459350756.000000 EX1604 716 166.39192738 18.22450435 16.43 03/30/2016,15:13:36 1459350816.000000 EX1604 717 166.39086992 18.22606955 18.89 03/30/2016,15:14:24 1459350864.000000 EX1604 718 166.38983790 18.22707252 19.16 03/30/2016,15:15:00 1459350900.000000 EX1604 719 166.37863693 18.23310978 17.82 03/30/2016,15:20:12 1459351212.000000 EX1604 720 166.37693935 18.23405815 18.60 03/30/2016,15:21:00 1459351260.000000 EX1604 721 166.35868578 18.24503037 19.05 03/30/2016,15:29:36 1459351776.000000 EX1604 722 166.35723982 18.24600967 19.09 03/30/2016,15:30:18 1459351818.000000 EX1604 723 166.31952687 18.27903740 18.94 03/30/2016,15:50:12 1459353012.000000 EX1604 724 166.31808672 18.28011660 17.37 03/30/2016,15:50:54 1459353054.000000 EX1604 725 166.22185185 18.33802163 20.00 03/30/2016,16:35:24 1459355724.000000 EX1604 726 166.22013177 18.33911072 19.59 03/30/2016,16:36:12 1459355772.000000 EX1604 727 166.21865753 18.34009300 19.82 03/30/2016,16:36:54 1459355814.000000 EX1604 728 166.21758153 18.34106523 18.05 03/30/2016,16:37:30 1459355850.000000 EX1604 729 166.21661898 18.34213037 18.08 03/30/2016,16:38:06 1459355886.000000 EX1604 730 166.21586422 18.34306902 19.44 03/30/2016,16:38:36 1459355916.000000 EX1604 731 166.21494677 18.34447042 19.45 03/30/2016,16:39:18 1459355958.000000 EX1604 732 166.21394407 18.34663962 18.90 03/30/2016,16:40:18 1459356018.000000 EX1604 733 166.21406672 18.35539603 17.65 03/30/2016,16:44:12 1459356252.000000 EX1604 734 166.21503590 18.35798292 18.66 03/30/2016,16:45:24 1459356324.000000 EX1604 735 166.21610680 18.35994770 20.13 03/30/2016,16:46:24 1459356384.000000 EX1604 736 166.21901168 18.36266605 19.14 03/30/2016,16:48:12 1459356492.000000 EX1604 737 166.22001605 18.36359460 18.86 03/30/2016,16:48:48 1459356528.000000 EX1604 738 166.22110615 18.36445720 17.99 03/30/2016,16:49:24 1459356564.000000 EX1604 739 166.22209820 18.36507438 18.57 03/30/2016,16:49:54 1459356594.000000 EX1604 740 166.23552095 18.36492112 19.58 03/30/2016,16:56:06 1459356966.000000 EX1604 741 166.35984582 18.28977838 19.00 03/30/2016,17:53:54 1459360434.000000 EX1604 742 166.35885072 18.28718352 18.83 03/30/2016,17:55:12 1459360512.000000 EX1604 743 166.35645935 18.28816062 18.62 03/30/2016,17:56:36 1459360596.000000 EX1604 744 166.35701963 18.29040717 19.65 03/30/2016,17:57:48 1459360668.000000 EX1604 745 166.48303593 18.54293123 19.24 03/30/2016,19:54:24 1459367664.000000 EX1604 746 166.48402758 18.54334262 19.49 03/30/2016,19:54:54 1459367694.000000 EX1604 747 166.81177138 18.35198963 16.75 03/30/2016,22:27:36 1459376856.000000 EX1604 748 166.81346337 18.35092990 19.83 03/30/2016,22:28:24 1459376904.000000 EX1604 749 166.81830860 18.35101650 17.30 03/30/2016,22:30:36 1459377036.000000 EX1604 750 166.82093335 18.35200468 18.17 03/30/2016,22:31:48 1459377108.000000 EX1604 751 166.82165048 18.35310470 17.35 03/30/2016,22:32:24 1459377144.000000 EX1604 752 166.82209377 18.35411645 17.89 03/30/2016,22:32:54 1459377174.000000 EX1604 753 166.82308967 18.35618097 19.25 03/30/2016,22:33:54 1459377234.000000 EX1604 754 166.82404707 18.36115148 18.39 03/30/2016,22:36:06 1459377366.000000 EX1604 755 166.82508593 18.36346737 18.49 03/30/2016,22:37:12 1459377432.000000 EX1604 756 166.82600650 18.36481538 18.87 03/30/2016,22:37:54 1459377474.000000 EX1604 757 166.82705757 18.36636470 18.27 03/30/2016,22:38:42 1459377522.000000 EX1604 758 166.82907643 18.36981297 17.83 03/30/2016,22:40:24 1459377624.000000 EX1604 759 166.83011027 18.37165070 17.96 03/30/2016,22:41:18 1459377678.000000 EX1604 760 166.83400000 18.37730103 17.83 03/30/2016,22:44:12 1459377852.000000 EX1604 761 166.83512230 18.37883842 18.83 03/30/2016,22:45:00 1459377900.000000 EX1604 762 166.50968367 18.57105787 18.18 03/31/2016,01:18:24 1459387104.000000 EX1604 763 166.50802435 18.57209070 17.91 03/31/2016,01:19:12 1459387152.000000 EX1604 764 166.50682808 18.57314210 17.44 03/31/2016,01:19:54 1459387194.000000 EX1604 765 166.50708147 18.57544622 18.29 03/31/2016,01:21:18 1459387278.000000 EX1604 766 166.51601498 18.58820937 17.95 03/31/2016,01:28:48 1459387728.000000 EX1604 767 166.51713102 18.58979428 17.27 03/31/2016,01:29:36 1459387776.000000 EX1604 768 166.52615843 18.60136838 18.71 03/31/2016,01:35:30 1459388130.000000 EX1604 769 166.52713020 18.60202873 17.96 03/31/2016,01:36:00 1459388160.000000 EX1604 770 166.85117525 18.41397298 19.41 03/31/2016,04:08:36 1459397316.000000 EX1604 771 166.85314673 18.41281097 19.28 03/31/2016,04:09:36 1459397376.000000 EX1604 772 166.85523418 18.41188997 18.00 03/31/2016,04:10:36 1459397436.000000 EX1604 773 166.85857848 18.41099008 19.02 03/31/2016,04:12:06 1459397526.000000 EX1604 774 166.86553755 18.40999272 20.60 03/31/2016,04:15:12 1459397712.000000 EX1604 775 166.87051752 18.41001123 19.03 03/31/2016,04:17:24 1459397844.000000 EX1604 776 166.87514058 18.41101592 19.24 03/31/2016,04:19:30 1459397970.000000 EX1604 777 166.87733597 18.41207218 18.51 03/31/2016,04:20:36 1459398036.000000 EX1604 778 166.87922252 18.41322142 18.71 03/31/2016,04:21:36 1459398096.000000 EX1604 779 166.88036600 18.41401100 18.53 03/31/2016,04:22:12 1459398132.000000 EX1604 780 166.88398977 18.41713465 19.69 03/31/2016,04:24:18 1459398258.000000 EX1604 781 166.88496470 18.41809655 19.36 03/31/2016,04:24:54 1459398294.000000 EX1604 782 166.88595800 18.41929212 19.63 03/31/2016,04:25:36 1459398336.000000 EX1604 783 166.88662657 18.42021988 19.62 03/31/2016,04:26:06 1459398366.000000 EX1604 784 166.88714295 18.42103510 19.59 03/31/2016,04:26:30 1459398390.000000 EX1604 785 166.88804028 18.42318538 19.91 03/31/2016,04:27:30 1459398450.000000 EX1604 786 166.88904430 18.42656548 19.78 03/31/2016,04:29:00 1459398540.000000 EX1604 787 166.88899278 18.43742088 19.27 03/31/2016,04:33:30 1459398810.000000 EX1604 788 166.88798388 18.44033467 19.45 03/31/2016,04:34:42 1459398882.000000 EX1604 789 166.88690813 18.44268035 18.95 03/31/2016,04:35:42 1459398942.000000 EX1604 790 166.88588245 18.44451762 18.01 03/31/2016,04:36:30 1459398990.000000 EX1604 791 166.88483792 18.44604578 19.39 03/31/2016,04:37:12 1459399032.000000 EX1604 792 166.88397867 18.44704070 19.07 03/31/2016,04:37:42 1459399062.000000 EX1604 793 166.88279927 18.44810258 19.00 03/31/2016,04:38:18 1459399098.000000 EX1604 794 166.88150217 18.44901347 19.76 03/31/2016,04:38:54 1459399134.000000 EX1604 795 166.62201993 18.60108655 18.74 03/31/2016,06:39:42 1459406382.000000 EX1604 796 166.62068217 18.60217408 18.10 03/31/2016,06:40:24 1459406424.000000 EX1604 797 166.62106465 18.60461635 18.89 03/31/2016,06:41:48 1459406508.000000 EX1604 798 166.63001052 18.61889927 18.47 03/31/2016,06:49:00 1459406940.000000 EX1604 799 166.63112058 18.62050743 18.73 03/31/2016,06:49:48 1459406988.000000 EX1604 800 166.63415153 18.62445668 18.98 03/31/2016,06:51:48 1459407108.000000 EX1604 801 166.63510983 18.62562733 17.81 03/31/2016,06:52:24 1459407144.000000 EX1604 802 166.64102132 18.63244212 17.65 03/31/2016,06:56:00 1459407360.000000 EX1604 803 166.64201238 18.63357895 17.69 03/31/2016,06:56:36 1459407396.000000 EX1604 804 166.65018983 18.64217388 18.52 03/31/2016,07:01:18 1459407678.000000 EX1604 805 166.65130838 18.64301732 19.10 03/31/2016,07:01:54 1459407714.000000 EX1604 806 166.93783227 18.47784830 17.21 03/31/2016,09:12:18 1459415538.000000 EX1604 807 166.93844513 18.47680168 17.67 03/31/2016,09:12:48 1459415568.000000 EX1604 808 166.93796348 18.47444670 17.30 03/31/2016,09:13:48 1459415628.000000 EX1604 809 166.89789233 18.42930215 17.43 03/31/2016,09:37:18 1459417038.000000 EX1604 810 166.89691532 18.42786095 17.82 03/31/2016,09:38:00 1459417080.000000 EX1604 811 166.82590997 18.31671588 17.81 03/31/2016,10:30:36 1459420236.000000 EX1604 812 166.82498197 18.31524232 17.94 03/31/2016,10:31:18 1459420278.000000 EX1604 813 166.81587648 18.29980152 18.14 03/31/2016,10:38:30 1459420710.000000 EX1604 814 166.81494242 18.29806630 18.05 03/31/2016,10:39:18 1459420758.000000 EX1604 815 166.81396843 18.29562200 17.39 03/31/2016,10:40:24 1459420824.000000 EX1604 816 166.81402468 18.29497548 16.98 03/31/2016,10:40:42 1459420842.000000 EX1604 817 166.81511092 18.29376012 17.28 03/31/2016,10:41:36 1459420896.000000 EX1604 818 166.81662760 18.29406268 17.79 03/31/2016,10:42:36 1459420956.000000 EX1604 819 166.51317262 18.45613953 18.23 03/31/2016,13:03:18 1459429398.000000 EX1604 820 166.51234302 18.45713732 18.65 03/31/2016,13:03:54 1459429434.000000 EX1604 821 166.48299927 18.69135392 18.89 03/31/2016,14:43:42 1459435422.000000 EX1604 822 166.48198750 18.69952975 18.06 03/31/2016,14:47:06 1459435626.000000 EX1604 823 166.48094670 18.70456987 18.45 03/31/2016,14:49:12 1459435752.000000 EX1604 824 166.47790287 18.71006232 18.23 03/31/2016,14:51:36 1459435896.000000 EX1604 825 166.47696745 18.71191977 18.46 03/31/2016,14:52:24 1459435944.000000 EX1604 826 166.47296860 18.72087115 18.62 03/31/2016,14:56:30 1459436190.000000 EX1604 827 166.47195653 18.72346357 17.58 03/31/2016,14:57:42 1459436262.000000 EX1604 828 166.45693130 18.77104932 17.73 03/31/2016,15:19:24 1459437564.000000 EX1604 829 166.45594063 18.77396465 17.94 03/31/2016,15:20:42 1459437642.000000 EX1604 830 166.44395520 18.80453645 18.03 03/31/2016,15:34:48 1459438488.000000 EX1604 831 166.44296445 18.80672658 16.58 03/31/2016,15:36:12 1459438572.000000 EX1604 832 166.44300425 18.81614083 17.23 03/31/2016,15:41:06 1459438866.000000 EX1604 833 166.44404345 18.82281778 17.17 03/31/2016,15:43:36 1459439016.000000 EX1604 834 166.53700005 19.15910307 19.27 03/31/2016,18:40:18 1459449618.000000 EX1604 835 166.53803148 19.16303175 20.20 03/31/2016,18:42:00 1459449720.000000 EX1604 836 167.03553062 19.49403327 20.11 04/01/2016,07:54:06 1459497246.000000 EX1604 837 167.03654223 19.49508643 19.68 04/01/2016,07:55:06 1459497306.000000 EX1604 838 166.80273728 19.74002277 18.69 04/01/2016,10:12:36 1459505556.000000 EX1604 839 166.80315438 19.74314842 19.25 04/01/2016,10:14:06 1459505646.000000 EX1604 840 166.83192317 19.76109412 20.43 04/01/2016,10:27:18 1459506438.000000 EX1604 841 166.83345195 19.76203602 18.98 04/01/2016,10:28:00 1459506480.000000 EX1604 842 166.83920023 19.76193405 19.89 04/01/2016,10:30:18 1459506618.000000 EX1604 843 166.84060303 19.76088750 19.32 04/01/2016,10:31:00 1459506660.000000 EX1604 844 166.93806563 19.65904058 20.27 04/01/2016,11:26:12 1459509972.000000 EX1604 845 166.93909738 19.65792665 20.38 04/01/2016,11:26:48 1459510008.000000 EX1604 846 166.94210590 19.65447465 20.97 04/01/2016,11:28:36 1459510116.000000 EX1604 847 166.94311493 19.65303407 21.01 04/01/2016,11:29:18 1459510158.000000 EX1604 848 166.94402297 19.65125495 20.81 04/01/2016,11:30:06 1459510206.000000 EX1604 849 166.94507198 19.64873332 20.67 04/01/2016,11:31:12 1459510272.000000 EX1604 850 166.94907462 19.63745595 20.73 04/01/2016,11:36:00 1459510560.000000 EX1604 851 166.95007450 19.63484913 19.97 04/01/2016,11:37:06 1459510626.000000 EX1604 852 166.95107558 19.63337710 19.74 04/01/2016,11:37:48 1459510668.000000 EX1604 853 166.95410460 19.62958247 20.90 04/01/2016,11:39:42 1459510782.000000 EX1604 854 166.95506312 19.62840540 20.40 04/01/2016,11:40:18 1459510818.000000 EX1604 855 167.02616043 19.55381058 19.73 04/01/2016,12:21:42 1459513302.000000 EX1604 856 167.02702438 19.55293148 20.70 04/01/2016,12:22:12 1459513332.000000 EX1604 857 167.03052422 19.55309388 20.99 04/01/2016,12:24:00 1459513440.000000 EX1604 858 167.03158592 19.55408637 21.44 04/01/2016,12:24:42 1459513482.000000 EX1604 859 167.03276488 19.55506817 20.30 04/01/2016,12:25:24 1459513524.000000 EX1604 860 167.04806037 19.56603027 20.36 04/01/2016,12:33:18 1459513998.000000 EX1604 861 167.04943220 19.56707600 20.32 04/01/2016,12:34:00 1459514040.000000 EX1604 862 167.05896795 19.57508178 20.12 04/01/2016,12:39:06 1459514346.000000 EX1604 863 167.06005688 19.57604012 19.68 04/01/2016,12:39:42 1459514382.000000 EX1604 864 167.06103387 19.57734165 18.99 04/01/2016,12:40:24 1459514424.000000 EX1604 865 167.06092635 19.57858565 19.15 04/01/2016,12:41:00 1459514460.000000 EX1604 866 166.96595593 19.67684572 19.54 04/01/2016,13:37:00 1459517820.000000 EX1604 867 166.96494195 19.67791438 19.66 04/01/2016,13:37:36 1459517856.000000 EX1604 868 166.95395367 19.69503820 20.86 04/01/2016,13:45:54 1459518354.000000 EX1604 869 166.95296562 19.69647188 19.60 04/01/2016,13:46:36 1459518396.000000 EX1604 870 166.94983982 19.70012610 19.75 04/01/2016,13:48:30 1459518510.000000 EX1604 871 166.94899575 19.70106397 19.94 04/01/2016,13:49:00 1459518540.000000 EX1604 872 166.94296068 19.70742292 19.64 04/01/2016,13:52:30 1459518750.000000 EX1604 873 166.94194213 19.70853547 19.93 04/01/2016,13:53:06 1459518786.000000 EX1604 874 166.92798393 19.73059403 19.70 04/01/2016,14:03:30 1459519410.000000 EX1604 875 166.92696077 19.73207868 20.25 04/01/2016,14:04:12 1459519452.000000 EX1604 876 166.88091455 19.77892760 19.96 04/01/2016,14:29:24 1459520964.000000 EX1604 877 166.87984800 19.78002280 18.73 04/01/2016,14:30:00 1459521000.000000 EX1604 878 166.87617053 19.77999210 18.30 04/01/2016,14:31:48 1459521108.000000 EX1604 879 166.77810192 19.70987435 18.93 04/01/2016,15:20:06 1459524006.000000 EX1604 880 166.77691870 19.70892162 18.51 04/01/2016,15:20:42 1459524042.000000 EX1604 881 166.94404498 19.53085030 19.78 04/01/2016,17:10:06 1459530606.000000 EX1604 882 166.94397932 19.52456508 20.34 04/01/2016,17:13:00 1459530780.000000 EX1604 883 166.94291863 19.52241278 20.84 04/01/2016,17:14:06 1459530846.000000 EX1604 884 166.94194890 19.52121555 20.33 04/01/2016,17:14:48 1459530888.000000 EX1604 885 166.94099648 19.52029385 20.61 04/01/2016,17:15:24 1459530924.000000 EX1604 886 166.93999480 19.51941848 19.53 04/01/2016,17:16:00 1459530960.000000 EX1604 887 166.93896365 19.51856678 19.22 04/01/2016,17:16:36 1459530996.000000 EX1604 888 166.92317397 19.50794058 20.01 04/01/2016,17:25:00 1459531500.000000 EX1604 889 166.92164913 19.50693918 19.67 04/01/2016,17:25:48 1459531548.000000 EX1604 890 166.89477340 19.49296070 19.36 04/01/2016,17:39:06 1459532346.000000 EX1604 891 166.89304508 19.49193080 19.73 04/01/2016,17:40:00 1459532400.000000 EX1604 892 166.77085958 19.38389808 19.71 04/01/2016,18:52:30 1459536750.000000 EX1604 893 166.76969123 19.38285335 20.12 04/01/2016,18:53:12 1459536792.000000 EX1604 894 166.69272945 19.21799728 20.80 04/01/2016,20:18:36 1459541916.000000 EX1604 895 166.69197112 19.21698210 20.74 04/01/2016,20:22:42 1459542162.000000 EX1604 896 166.69200947 19.21700990 21.00 04/01/2016,20:26:24 1459542384.000000 EX1604 897 166.69199232 19.21699765 20.33 04/01/2016,20:27:24 1459542444.000000 EX1604 898 166.69200560 19.21726195 20.89 04/01/2016,20:28:54 1459542534.000000 EX1604 899 166.69301757 19.22001633 20.86 04/01/2016,20:34:18 1459542858.000000 EX1604 900 166.69401413 19.22201237 20.74 04/01/2016,20:38:00 1459543080.000000 EX1604 901 166.69399520 19.22153790 21.15 04/01/2016,21:18:06 1459545486.000000 EX1604 902 166.69401603 19.21864932 20.14 04/01/2016,21:25:06 1459545906.000000 EX1604 903 166.69398465 19.22275392 20.77 04/01/2016,21:48:00 1459547280.000000 EX1604 904 166.69296542 19.22458072 20.93 04/01/2016,22:51:00 1459551060.000000 EX1604 905 166.01325135 19.28399773 18.23 04/02/2016,03:06:06 1459566366.000000 EX1604 906 166.00600093 19.28409563 17.33 04/02/2016,03:09:18 1459566558.000000 EX1604 907 165.92795880 19.61411578 16.95 04/02/2016,05:32:30 1459575150.000000 EX1604 908 165.92699668 19.61842430 18.19 04/02/2016,05:34:24 1459575264.000000 EX1604 909 165.92587445 19.62031877 17.97 04/02/2016,05:35:24 1459575324.000000 EX1604 910 165.92487017 19.62112700 18.14 04/02/2016,05:36:00 1459575360.000000 EX1604 911 165.91387272 19.62099360 16.63 04/02/2016,05:41:18 1459575678.000000 EX1604 912 165.89255430 19.61797578 16.68 04/02/2016,05:51:24 1459576284.000000 EX1604 913 165.88694713 19.61694845 16.92 04/02/2016,05:54:06 1459576446.000000 EX1604 914 165.88558348 19.61596187 16.69 04/02/2016,05:55:00 1459576500.000000 EX1604 915 165.88600915 19.60691610 17.46 04/02/2016,06:00:00 1459576800.000000 EX1604 916 165.88700935 19.60090535 17.70 04/02/2016,06:03:06 1459576986.000000 EX1604 917 165.88803542 19.59460177 17.21 04/02/2016,06:06:06 1459577166.000000 EX1604 918 165.92102115 19.45529727 18.20 04/02/2016,07:08:30 1459580910.000000 EX1604 919 165.92201213 19.45107100 17.91 04/02/2016,07:10:24 1459581024.000000 EX1604 920 165.92300270 19.43754110 18.87 04/02/2016,07:16:24 1459581384.000000 EX1604 921 165.92402268 19.40564465 18.52 04/02/2016,07:30:36 1459582236.000000 EX1604 922 165.92700215 19.39062643 17.96 04/02/2016,07:37:18 1459582638.000000 EX1604 923 165.92804780 19.38541267 17.81 04/02/2016,07:39:36 1459582776.000000 EX1604 924 165.96901303 19.21391462 17.52 04/02/2016,08:54:24 1459587264.000000 EX1604 925 165.97005172 19.20954983 17.72 04/02/2016,08:56:18 1459587378.000000 EX1604 926 165.96995500 19.20395055 17.61 04/02/2016,08:58:54 1459587534.000000 EX1604 927 165.95556710 19.20297388 17.79 04/02/2016,09:04:24 1459587864.000000 EX1604 928 165.94701915 19.20197295 17.09 04/02/2016,09:07:54 1459588074.000000 EX1604 929 165.94149443 19.20098747 17.01 04/02/2016,09:10:12 1459588212.000000 EX1604 930 165.93443157 19.19899180 17.21 04/02/2016,09:13:12 1459588392.000000 EX1604 931 165.93246823 19.19900547 16.43 04/02/2016,09:14:00 1459588440.000000 EX1604 932 165.93083102 19.20003962 17.32 04/02/2016,09:14:48 1459588488.000000 EX1604 933 165.92984305 19.20116282 18.00 04/02/2016,09:15:24 1459588524.000000 EX1604 934 165.92890267 19.20238140 17.70 04/02/2016,09:16:00 1459588560.000000 EX1604 935 165.92799963 19.20366777 17.60 04/02/2016,09:16:36 1459588596.000000 EX1604 936 165.92693320 19.20564577 17.04 04/02/2016,09:17:30 1459588650.000000 EX1604 937 165.89195070 19.35170622 18.54 04/02/2016,10:18:48 1459592328.000000 EX1604 938 165.89089843 19.35608087 19.27 04/02/2016,10:20:36 1459592436.000000 EX1604 939 165.83798123 19.60073333 18.03 04/02/2016,12:02:48 1459598568.000000 EX1604 940 165.83695930 19.60519320 17.70 04/02/2016,12:04:42 1459598682.000000 EX1604 941 165.83588305 19.60830563 18.89 04/02/2016,12:06:06 1459598766.000000 EX1604 942 165.83484517 19.60910303 17.08 04/02/2016,12:06:42 1459598802.000000 EX1604 943 165.83201710 19.60899512 17.89 04/02/2016,12:08:06 1459598886.000000 EX1604 944 165.80086152 19.60297340 17.76 04/02/2016,12:21:30 1459599690.000000 EX1604 945 165.79593613 19.60193177 17.55 04/02/2016,12:23:30 1459599810.000000 EX1604 946 165.86803740 19.29098698 18.33 04/02/2016,14:35:18 1459607718.000000 EX1604 947 165.86905128 19.28667507 18.35 04/02/2016,14:37:06 1459607826.000000 EX1604 948 165.87000153 19.27024492 18.25 04/02/2016,14:43:48 1459608228.000000 EX1604 949 165.87100125 19.23940493 17.97 04/02/2016,14:56:18 1459608978.000000 EX1604 950 165.87203038 19.23231397 17.77 04/02/2016,14:59:12 1459609152.000000 EX1604 951 165.87804573 19.20652715 17.00 04/02/2016,15:09:48 1459609788.000000 EX1604 952 165.87905182 19.20216598 17.39 04/02/2016,15:11:36 1459609896.000000 EX1604 953 165.87890297 19.19732053 17.84 04/02/2016,15:13:54 1459610034.000000 EX1604 954 165.87587133 19.19697748 17.46 04/02/2016,15:15:24 1459610124.000000 EX1604 955 165.87484223 19.19476502 17.70 04/02/2016,15:16:54 1459610214.000000 EX1604 956 165.86515850 19.19500457 17.19 04/02/2016,15:20:42 1459610442.000000 EX1604 957 165.86130733 19.19499977 16.97 04/02/2016,15:22:06 1459610526.000000 EX1604 958 165.84452595 19.18993617 18.17 04/02/2016,15:28:48 1459610928.000000 EX1604 959 165.84097227 19.18893410 17.15 04/02/2016,15:30:18 1459611018.000000 EX1604 960 165.74299340 19.58691737 17.36 04/02/2016,18:20:06 1459621206.000000 EX1604 961 165.74301825 19.59116677 17.48 04/02/2016,18:22:00 1459621320.000000 EX1604 962 165.74638835 19.59090700 17.70 04/02/2016,18:23:42 1459621422.000000 EX1604 963 165.74715450 19.58989920 16.78 04/02/2016,18:24:18 1459621458.000000 EX1604 964 165.74698245 19.58838712 17.54 04/02/2016,18:25:06 1459621506.000000 EX1604 965 165.74584883 19.58717515 17.20 04/02/2016,18:25:54 1459621554.000000 EX1604 966 165.74494162 19.58651567 17.75 04/02/2016,18:26:24 1459621584.000000 EX1604 967 165.74394775 19.58590202 17.78 04/02/2016,18:26:54 1459621614.000000 EX1604 968 165.74198837 19.58499440 17.47 04/02/2016,18:27:48 1459621668.000000 EX1604 969 165.28427012 19.38394043 18.17 04/02/2016,21:41:30 1459633290.000000 EX1604 970 165.28231507 19.38288335 17.19 04/02/2016,21:42:30 1459633350.000000 EX1604 971 165.28132743 19.38189015 17.58 04/02/2016,21:43:12 1459633392.000000 EX1604 972 165.28070538 19.38093593 17.94 04/02/2016,21:43:48 1459633428.000000 EX1604 973 165.27698940 19.37361572 18.02 04/02/2016,21:48:12 1459633692.000000 EX1604 974 165.27595017 19.37163250 18.30 04/02/2016,21:49:24 1459633764.000000 EX1604 975 165.27198002 19.36465137 18.26 04/02/2016,21:53:42 1459634022.000000 EX1604 976 165.27098345 19.36284073 18.06 04/02/2016,21:54:54 1459634094.000000 EX1604 977 165.27103173 19.36014700 18.24 04/02/2016,21:57:30 1459634250.000000 EX1604 978 165.27300365 19.35676125 17.95 04/02/2016,22:01:42 1459634502.000000 EX1604 979 165.27268648 19.35599772 18.25 04/02/2016,22:02:42 1459634562.000000 EX1604 980 164.99301558 18.91076133 20.35 04/03/2016,01:39:30 1459647570.000000 EX1604 981 164.99409140 18.90930902 21.07 04/03/2016,01:40:18 1459647618.000000 EX1604 982 164.50172727 19.17503683 19.72 04/03/2016,05:26:06 1459661166.000000 EX1604 983 164.49797465 19.17484920 19.93 04/03/2016,05:27:48 1459661268.000000 EX1604 984 164.47891685 19.14601708 19.60 04/03/2016,05:41:30 1459662090.000000 EX1604 985 164.47795408 19.14458307 19.77 04/03/2016,05:42:12 1459662132.000000 EX1604 986 164.47810370 19.14153798 19.53 04/03/2016,05:43:36 1459662216.000000 EX1604 987 164.47906650 19.14028782 19.95 04/03/2016,05:44:18 1459662258.000000 EX1604 988 164.48009972 19.13936425 19.47 04/03/2016,05:44:54 1459662294.000000 EX1604 989 164.48102252 19.13863107 19.65 04/03/2016,05:45:24 1459662324.000000 EX1604 990 164.48213465 19.13769860 19.77 04/03/2016,05:46:00 1459662360.000000 EX1604 991 164.67567208 19.03392097 19.61 04/03/2016,07:14:06 1459667646.000000 EX1604 992 164.67721048 19.03299453 20.09 04/03/2016,07:14:48 1459667688.000000 EX1604 993 164.69616445 19.01890530 19.76 04/03/2016,07:23:54 1459668234.000000 EX1604 994 164.69741247 19.01797923 19.64 04/03/2016,07:24:30 1459668270.000000 EX1604 995 164.73827448 18.98395875 20.39 04/03/2016,07:44:30 1459669470.000000 EX1604 996 164.73952492 18.98294173 19.43 04/03/2016,07:45:06 1459669506.000000 EX1604 997 164.75585463 18.97176020 20.25 04/03/2016,07:52:36 1459669956.000000 EX1604 998 164.75719868 18.97098978 20.14 04/03/2016,07:53:12 1459669992.000000 EX1604 999 164.80118590 18.95194005 20.23 04/03/2016,08:12:06 1459671126.000000 EX1604 1000 164.80317930 18.95092537 19.36 04/03/2016,08:13:00 1459671180.000000 EX1604 1001 164.96513360 18.86491595 20.31 04/03/2016,09:25:18 1459675518.000000 EX1604 1002 164.96691838 18.86386860 20.42 04/03/2016,09:26:06 1459675566.000000 EX1604 1003 164.96792150 18.86297425 20.07 04/03/2016,09:26:36 1459675596.000000 EX1604 1004 164.96869952 18.86198085 20.68 04/03/2016,09:27:06 1459675626.000000 EX1604 1005 164.96932382 18.86084873 20.03 04/03/2016,09:27:36 1459675656.000000 EX1604 1006 164.96895928 18.85618530 19.77 04/03/2016,09:29:30 1459675770.000000 EX1604 1007 164.94896120 18.82618240 19.78 04/03/2016,09:43:54 1459676634.000000 EX1604 1008 164.94785460 18.82452690 19.60 04/03/2016,09:44:42 1459676682.000000 EX1604 1009 164.94686652 18.82335930 19.64 04/03/2016,09:45:18 1459676718.000000 EX1604 1010 164.94594765 18.82260813 19.43 04/03/2016,09:45:48 1459676748.000000 EX1604 1011 164.94464882 18.82197102 19.71 04/03/2016,09:46:24 1459676784.000000 EX1604 1012 164.94010193 18.82207798 20.10 04/03/2016,09:48:24 1459676904.000000 EX1604 1013 164.42193973 19.11107170 19.33 04/03/2016,13:39:00 1459690740.000000 EX1604 1014 164.42205357 19.11376320 19.72 04/03/2016,13:40:18 1459690818.000000 EX1604 1015 164.49645662 19.22404680 18.92 04/03/2016,14:35:18 1459694118.000000 EX1604 1016 164.50091820 19.22395075 19.60 04/03/2016,14:37:06 1459694226.000000 EX1604 1017 165.07165428 18.92391490 20.07 04/03/2016,18:52:18 1459709538.000000 EX1604 1018 165.07581848 18.92407540 19.38 04/03/2016,18:54:06 1459709646.000000 EX1604 1019 165.09301710 18.94917160 19.57 04/03/2016,19:06:36 1459710396.000000 EX1604 1020 165.09404670 18.95080325 20.38 04/03/2016,19:07:24 1459710444.000000 EX1604 1021 165.09389037 18.95315030 19.94 04/03/2016,19:08:30 1459710510.000000 EX1604 1022 165.09289267 18.95414680 19.38 04/03/2016,19:09:06 1459710546.000000 EX1604 1023 165.09173550 18.95506798 18.79 04/03/2016,19:09:42 1459710582.000000 EX1604 1024 165.07094498 18.96608172 19.67 04/03/2016,19:18:54 1459711134.000000 EX1604 1025 165.06867387 18.96707973 21.62 04/03/2016,19:19:54 1459711194.000000 EX1604 1026 165.04884600 18.97307970 20.34 04/03/2016,19:28:00 1459711680.000000 EX1604 1027 165.04595680 18.97404023 20.56 04/03/2016,19:29:12 1459711752.000000 EX1604 1028 165.02466017 18.98200185 21.99 04/03/2016,19:38:00 1459712280.000000 EX1604 1029 165.02252593 18.98301627 20.25 04/03/2016,19:39:00 1459712340.000000 EX1604 1030 164.82482392 19.08904650 22.55 04/03/2016,21:17:24 1459718244.000000 EX1604 1031 164.82303168 19.09000623 21.73 04/03/2016,21:18:18 1459718298.000000 EX1604 1032 164.82079433 19.09107740 21.73 04/03/2016,21:19:24 1459718364.000000 EX1604 1033 164.81876017 19.09204772 22.66 04/03/2016,21:20:24 1459718424.000000 EX1604 1034 164.81639750 19.09301245 21.72 04/03/2016,21:21:30 1459718490.000000 EX1604 1035 164.81376493 19.09402763 22.25 04/03/2016,21:22:42 1459718562.000000 EX1604 1036 164.80384018 19.09701267 21.68 04/03/2016,21:27:06 1459718826.000000 EX1604 1037 164.80057062 19.09803270 21.62 04/03/2016,21:28:36 1459718916.000000 EX1604 1038 164.79795062 19.09906370 22.87 04/03/2016,21:29:54 1459718994.000000 EX1604 1039 164.79563715 19.10007743 22.38 04/03/2016,21:31:06 1459719066.000000 EX1604 1040 164.79159672 19.10202880 20.97 04/03/2016,21:33:12 1459719192.000000 EX1604 1041 164.78937310 19.10306292 20.71 04/03/2016,21:34:24 1459719264.000000 EX1604 1042 164.78013005 19.10606048 21.32 04/03/2016,21:38:54 1459719534.000000 EX1604 1043 164.77766522 19.10704458 22.51 04/03/2016,21:40:06 1459719606.000000 EX1604 1044 164.77578512 19.10801562 22.68 04/03/2016,21:41:06 1459719666.000000 EX1604 1045 164.77397967 19.10904698 21.45 04/03/2016,21:42:06 1459719726.000000 EX1604 1046 164.77241917 19.11006952 21.86 04/03/2016,21:43:00 1459719780.000000 EX1604 1047 164.75816173 19.12006362 20.89 04/03/2016,21:51:12 1459720272.000000 EX1604 1048 164.75678652 19.12104628 21.30 04/03/2016,21:52:00 1459720320.000000 EX1604 1049 164.75483338 19.12203287 22.36 04/03/2016,21:53:00 1459720380.000000 EX1604 1050 164.74508495 19.12504850 22.39 04/03/2016,21:57:18 1459720638.000000 EX1604 1051 164.74237665 19.12604285 21.00 04/03/2016,21:58:30 1459720710.000000 EX1604 1052 164.74004110 19.12703605 21.85 04/03/2016,21:59:36 1459720776.000000 EX1604 1053 164.73799557 19.12810843 20.98 04/03/2016,22:00:36 1459720836.000000 EX1604 1054 164.73621620 19.12910702 21.15 04/03/2016,22:01:30 1459720890.000000 EX1604 1055 164.69410212 19.15605502 22.02 04/03/2016,22:23:54 1459722234.000000 EX1604 1056 164.69231675 19.15703492 20.74 04/03/2016,22:24:48 1459722288.000000 EX1604 1057 164.53883097 19.23812870 19.29 04/03/2016,23:43:06 1459726986.000000 EX1604 1058 164.53908835 19.24311455 19.78 04/03/2016,23:46:36 1459727196.000000 EX1604 1059 164.54604600 19.25339438 19.83 04/03/2016,23:52:54 1459727574.000000 EX1604 1060 164.54708407 19.25479063 20.13 04/03/2016,23:53:48 1459727628.000000 EX1604 1061 164.54815027 19.25594232 19.55 04/03/2016,23:54:36 1459727676.000000 EX1604 1062 164.54906145 19.25626232 19.62 04/03/2016,23:55:06 1459727706.000000 EX1604 1063 164.55004962 19.25594455 20.47 04/03/2016,23:55:36 1459727736.000000 EX1604 1064 165.03865313 18.99289135 21.22 04/04/2016,04:05:12 1459742712.000000 EX1604 1065 165.04095050 18.99301205 22.29 04/04/2016,04:06:24 1459742784.000000 EX1604 1066 165.05110470 19.00744695 21.20 04/04/2016,04:15:42 1459743342.000000 EX1604 1067 165.05209577 19.00885093 21.10 04/04/2016,04:16:36 1459743396.000000 EX1604 1068 165.05190502 19.01074117 21.73 04/04/2016,04:17:42 1459743462.000000 EX1604 1069 165.05096642 19.01160827 20.26 04/04/2016,04:18:18 1459743498.000000 EX1604 1070 165.04990565 19.01274522 22.14 04/04/2016,04:19:00 1459743540.000000 EX1604 1071 164.98364335 19.04903520 22.15 04/04/2016,04:53:06 1459745586.000000 EX1604 1072 164.98400505 19.05367812 22.02 04/04/2016,04:56:12 1459745772.000000 EX1604 1073 164.98507290 19.05545433 22.16 04/04/2016,04:57:36 1459745856.000000 EX1604 1074 164.98607317 19.05670172 22.52 04/04/2016,04:58:36 1459745916.000000 EX1604 1075 165.01857882 19.04498933 21.41 04/04/2016,05:15:24 1459746924.000000 EX1604 1076 165.02292267 19.04505297 22.36 04/04/2016,05:17:42 1459747062.000000 EX1604 1077 165.12802702 19.19603172 19.54 04/04/2016,06:51:54 1459752714.000000 EX1604 1078 165.12905357 19.19746852 19.55 04/04/2016,06:52:54 1459752774.000000 EX1604 1079 165.13606565 19.20982725 19.14 04/04/2016,07:00:24 1459753224.000000 EX1604 1080 165.13703428 19.21132737 19.68 04/04/2016,07:01:18 1459753278.000000 EX1604 1081 165.14107493 19.21937177 19.71 04/04/2016,07:05:54 1459753554.000000 EX1604 1082 165.14208178 19.22130163 20.71 04/04/2016,07:07:06 1459753626.000000 EX1604 1083 165.14707773 19.22898303 20.91 04/04/2016,07:12:12 1459753932.000000 EX1604 1084 165.14801402 19.23045263 20.97 04/04/2016,07:13:12 1459753992.000000 EX1604 1085 165.15309833 19.23913847 19.08 04/04/2016,07:18:30 1459754310.000000 EX1604 1086 165.15401350 19.24076253 18.94 04/04/2016,07:19:24 1459754364.000000 EX1604 1087 165.15802293 19.25003273 19.98 04/04/2016,07:24:42 1459754682.000000 EX1604 1088 165.15906930 19.25190015 18.81 04/04/2016,07:25:48 1459754748.000000 EX1604 1089 165.18206568 19.28548285 19.04 04/04/2016,07:46:42 1459756002.000000 EX1604 1090 165.18194515 19.28940515 19.05 04/04/2016,07:48:48 1459756128.000000 EX1604 1091 165.18095302 19.29053497 17.88 04/04/2016,07:49:30 1459756170.000000 EX1604 1092 165.17989277 19.29140722 19.86 04/04/2016,07:50:06 1459756206.000000 EX1604 1093 165.17880867 19.29207583 18.81 04/04/2016,07:50:36 1459756236.000000 EX1604 1094 165.16884175 19.29703735 20.01 04/04/2016,07:55:00 1459756500.000000 EX1604 1095 165.16676588 19.29807843 17.66 04/04/2016,07:56:00 1459756560.000000 EX1604 1096 165.16063713 19.29786693 18.77 04/04/2016,07:58:54 1459756734.000000 EX1604 1097 165.15975255 19.29683853 18.38 04/04/2016,07:59:30 1459756770.000000 EX1604 1098 165.15898147 19.29591937 19.52 04/04/2016,08:00:00 1459756800.000000 EX1604 1099 165.00282433 19.05490980 20.52 04/04/2016,10:01:00 1459764060.000000 EX1604 1100 165.00194497 19.05354178 20.30 04/04/2016,10:01:42 1459764102.000000 EX1604 1101 165.00213002 19.05013528 22.32 04/04/2016,10:03:36 1459764216.000000 EX1604 1102 165.01999230 19.03786887 19.68 04/04/2016,10:14:12 1459764852.000000 EX1604 1103 165.02409228 19.03820438 21.58 04/04/2016,10:16:30 1459764990.000000 EX1604 1104 165.02502495 19.03995118 21.50 04/04/2016,10:17:36 1459765056.000000 EX1604 1105 165.02607255 19.04141252 21.37 04/04/2016,10:18:36 1459765116.000000 EX1604 1106 165.02809048 19.04375710 20.36 04/04/2016,10:20:06 1459765206.000000 EX1604 1107 165.02909330 19.04492677 20.54 04/04/2016,10:20:48 1459765248.000000 EX1604 1108 165.04312527 19.06026915 22.06 04/04/2016,10:30:24 1459765824.000000 EX1604 1109 165.04405945 19.06146652 21.46 04/04/2016,10:31:06 1459765866.000000 EX1604 1110 165.06110243 19.08633317 21.88 04/04/2016,10:45:00 1459766700.000000 EX1604 1111 165.06201073 19.08788803 19.78 04/04/2016,10:45:48 1459766748.000000 EX1604 1112 165.06806190 19.09571325 20.00 04/04/2016,10:50:36 1459767036.000000 EX1604 1113 165.06789338 19.09814442 19.71 04/04/2016,10:51:54 1459767114.000000 EX1604 1114 165.06586143 19.09793498 19.94 04/04/2016,10:52:54 1459767174.000000 EX1604 1115 165.06493237 19.09606637 21.41 04/04/2016,10:53:54 1459767234.000000 EX1604 1116 165.06399775 19.09331223 20.93 04/04/2016,10:55:06 1459767306.000000 EX1604 1117 165.06294677 19.09066698 18.95 04/04/2016,10:56:12 1459767372.000000 EX1604 1118 165.06191082 19.08867392 20.00 04/04/2016,10:57:12 1459767432.000000 EX1604 1119 165.03898623 19.05146343 20.79 04/04/2016,11:16:48 1459768608.000000 EX1604 1120 165.03794093 19.04994622 19.75 04/04/2016,11:17:36 1459768656.000000 EX1604 1121 165.01491768 19.02413312 22.74 04/04/2016,11:32:30 1459769550.000000 EX1604 1122 165.01386170 19.02363337 22.65 04/04/2016,11:33:00 1459769580.000000 EX1604 1123 165.01127470 19.02409705 20.93 04/04/2016,11:34:12 1459769652.000000 EX1604 1124 164.98189567 19.04203953 20.85 04/04/2016,11:48:36 1459770516.000000 EX1604 1125 164.98017780 19.04307583 21.10 04/04/2016,11:49:24 1459770564.000000 EX1604 1126 164.97933367 19.04413632 21.22 04/04/2016,11:50:00 1459770600.000000 EX1604 1127 164.97898440 19.04520003 20.72 04/04/2016,11:50:36 1459770636.000000 EX1604 1128 164.97901345 19.04601742 23.70 04/04/2016,11:51:06 1459770666.000000 EX1604 1129 165.14707787 19.30179320 21.59 04/04/2016,14:22:42 1459779762.000000 EX1604 1130 165.14800645 19.30337585 20.56 04/04/2016,14:23:42 1459779822.000000 EX1604 1131 165.14799730 19.30597443 19.05 04/04/2016,14:25:12 1459779912.000000 EX1604 1132 165.14686380 19.30686048 18.61 04/04/2016,14:25:48 1459779948.000000 EX1604 1133 165.13101682 19.31509697 20.95 04/04/2016,14:33:06 1459780386.000000 EX1604 1134 165.12915812 19.31605473 18.88 04/04/2016,14:34:00 1459780440.000000 EX1604 1135 164.95497212 19.04960837 21.72 04/04/2016,16:49:12 1459788552.000000 EX1604 1136 164.95391642 19.04808938 22.73 04/04/2016,16:50:00 1459788600.000000 EX1604 1137 164.95293218 19.04677175 22.49 04/04/2016,16:50:42 1459788642.000000 EX1604 1138 164.95185037 19.04585733 23.63 04/04/2016,16:51:18 1459788678.000000 EX1604 1139 164.94829372 19.04608357 20.98 04/04/2016,16:52:54 1459788774.000000 EX1604 1140 164.94332033 19.04909728 22.47 04/04/2016,16:55:24 1459788924.000000 EX1604 1141 164.94173700 19.05010692 23.54 04/04/2016,16:56:12 1459788972.000000 EX1604 1142 164.94089057 19.05110622 21.12 04/04/2016,16:56:48 1459789008.000000 EX1604 1143 164.94103225 19.05435303 22.73 04/04/2016,16:58:36 1459789116.000000 EX1604 1144 165.10807182 19.31140067 19.06 04/04/2016,20:13:12 1459800792.000000 EX1604 1145 165.10901015 19.31280060 19.38 04/04/2016,20:14:24 1459800864.000000 EX1604 1146 165.11000760 19.31459440 20.70 04/04/2016,20:15:54 1459800954.000000 EX1604 1147 165.11202717 19.31776913 18.37 04/04/2016,20:18:24 1459801104.000000 EX1604 1148 165.11302490 19.31941297 19.08 04/04/2016,20:19:36 1459801176.000000 EX1604 1149 165.11297188 19.32163933 21.27 04/04/2016,20:21:06 1459801266.000000 EX1604 1150 165.11194863 19.32451742 19.24 04/04/2016,20:22:48 1459801368.000000 EX1604 1151 165.11096512 19.32838407 21.42 04/04/2016,20:24:48 1459801488.000000 EX1604 1152 165.10997357 19.33187362 20.30 04/04/2016,20:26:42 1459801602.000000 EX1604 1153 165.10890443 19.33238217 20.89 04/04/2016,20:27:24 1459801644.000000 EX1604 1154 165.09819800 19.32994655 19.60 04/04/2016,20:32:12 1459801932.000000 EX1604 1155 165.09462108 19.32898362 20.00 04/04/2016,20:33:42 1459802022.000000 EX1604 1156 165.09214578 19.32788763 20.55 04/04/2016,20:34:48 1459802088.000000 EX1604 1157 165.09043803 19.32695623 20.43 04/04/2016,20:35:36 1459802136.000000 EX1604 1158 165.08905413 19.32597743 19.62 04/04/2016,20:36:18 1459802178.000000 EX1604 1159 165.08781178 19.32485010 20.05 04/04/2016,20:37:00 1459802220.000000 EX1604 1160 165.08696118 19.32375110 19.73 04/04/2016,20:37:36 1459802256.000000 EX1604 1161 164.91788007 19.06278170 22.02 04/04/2016,22:58:54 1459810734.000000 EX1604 1162 164.91630380 19.06197782 22.40 04/04/2016,22:59:42 1459810782.000000 EX1604 1163 164.91335518 19.06205307 22.42 04/04/2016,23:01:12 1459810872.000000 EX1604 1164 164.91290763 19.06311520 22.41 04/04/2016,23:01:54 1459810914.000000 EX1604 1165 164.91300630 19.07354773 22.05 04/04/2016,23:08:06 1459811286.000000 EX1604 1166 164.91407180 19.07527330 22.20 04/04/2016,23:09:18 1459811358.000000 EX1604 1167 164.91505747 19.07728633 20.52 04/04/2016,23:10:24 1459811424.000000 EX1604 1168 164.91609953 19.07910553 22.21 04/04/2016,23:11:24 1459811484.000000 EX1604 1169 165.08109347 19.33356133 20.54 04/05/2016,02:02:12 1459821732.000000 EX1604 1170 165.08206008 19.33501470 20.34 04/05/2016,02:03:12 1459821792.000000 EX1604 1171 165.08197130 19.33925662 19.31 04/05/2016,02:05:36 1459821936.000000 EX1604 1172 165.07491472 19.34922630 20.90 04/05/2016,02:11:12 1459822272.000000 EX1604 1173 165.07388775 19.35003772 21.42 04/05/2016,02:11:48 1459822308.000000 EX1604 1174 165.07247640 19.34999267 19.25 04/05/2016,02:12:30 1459822350.000000 EX1604 1175 165.06963315 19.34894115 19.53 04/05/2016,02:13:48 1459822428.000000 EX1604 1176 165.06302385 19.34595548 19.90 04/05/2016,02:16:42 1459822602.000000 EX1604 1177 165.06071740 19.34489198 20.59 04/05/2016,02:17:42 1459822662.000000 EX1604 1178 165.05930205 19.34387642 20.96 04/05/2016,02:18:24 1459822704.000000 EX1604 1179 165.05859828 19.34293628 21.30 04/05/2016,02:18:54 1459822734.000000 EX1604 1180 164.89301172 19.08208660 21.19 04/05/2016,04:28:36 1459830516.000000 EX1604 1181 164.89411915 19.08190683 20.22 04/05/2016,04:29:18 1459830558.000000 EX1604 1182 164.89501285 19.08281442 22.31 04/05/2016,04:30:06 1459830606.000000 EX1604 1183 164.89605403 19.08607767 25.02 04/05/2016,04:32:00 1459830720.000000 EX1604 1184 164.89707028 19.08845553 23.31 04/05/2016,04:33:36 1459830816.000000 EX1604 1185 164.89904427 19.09229798 22.59 04/05/2016,04:36:06 1459830966.000000 EX1604 1186 164.89882608 19.09554440 22.12 04/05/2016,04:38:06 1459831086.000000 EX1604 1187 164.55702442 19.29209553 19.92 04/05/2016,07:21:54 1459840914.000000 EX1604 1188 164.55532012 19.29313145 19.01 04/05/2016,07:22:42 1459840962.000000 EX1604 1189 164.55465347 19.29402252 18.41 04/05/2016,07:23:12 1459840992.000000 EX1604 1190 164.55508835 19.29625817 18.80 04/05/2016,07:24:30 1459841070.000000 EX1604 1191 164.55601137 19.29720350 19.69 04/05/2016,07:25:12 1459841112.000000 EX1604 1192 164.55708468 19.29867387 20.28 04/05/2016,07:26:12 1459841172.000000 EX1604 1193 164.55804915 19.30016210 18.18 04/05/2016,07:27:06 1459841226.000000 EX1604 1194 164.57008912 19.31979097 18.11 04/05/2016,07:38:54 1459841934.000000 EX1604 1195 164.57108993 19.32117478 20.00 04/05/2016,07:39:48 1459841988.000000 EX1604 1196 164.57455157 19.32094617 20.05 04/05/2016,07:41:42 1459842102.000000 EX1604 1197 164.57754273 19.31996513 19.85 04/05/2016,07:43:12 1459842192.000000 EX1604 1198 164.57975880 19.31895570 18.99 04/05/2016,07:44:18 1459842258.000000 EX1604 1199 164.90263995 19.12395043 20.89 04/05/2016,10:28:30 1459852110.000000 EX1604 1200 164.90426815 19.12297063 22.81 04/05/2016,10:29:24 1459852164.000000 EX1604 1201 164.46695170 19.87788250 17.95 04/05/2016,16:34:48 1459874088.000000 EX1604 1202 164.46591237 19.87933507 18.45 04/05/2016,16:36:12 1459874172.000000 EX1604 1203 164.22597787 20.01803032 17.71 04/05/2016,18:29:30 1459880970.000000 EX1604 1204 164.22489388 20.01909123 18.81 04/05/2016,18:30:30 1459881030.000000 EX1604 1205 163.99708715 20.46541282 20.53 04/05/2016,22:10:00 1459894200.000000 EX1604 1206 164.00000238 20.46499807 20.31 04/05/2016,22:11:54 1459894314.000000 EX1604 1207 164.00175897 20.46395935 19.86 04/05/2016,22:13:12 1459894392.000000 EX1604 1208 164.00084595 20.46210948 20.70 04/05/2016,22:14:30 1459894470.000000 EX1604 1209 163.99997188 20.46151008 20.03 04/05/2016,22:15:00 1459894500.000000 EX1604 1210 163.99878977 20.46086138 20.12 04/05/2016,22:15:36 1459894536.000000 EX1604 1211 163.99281900 20.45999458 19.01 04/05/2016,22:18:06 1459894686.000000 EX1604 1212 163.98525893 20.45897277 19.88 04/05/2016,22:21:06 1459894866.000000 EX1604 1213 163.65276030 20.42997698 20.41 04/06/2016,00:40:54 1459903254.000000 EX1604 1214 163.65040427 20.42883847 20.67 04/06/2016,00:42:06 1459903326.000000 EX1604 1215 163.64999837 20.41120365 21.98 04/06/2016,00:51:06 1459903866.000000 EX1604 1216 163.65003983 20.38661130 19.62 04/06/2016,01:02:48 1459904568.000000 EX1604 1217 163.75592710 20.41201213 21.29 04/06/2016,01:51:36 1459907496.000000 EX1604 1218 163.76050152 20.41310748 21.73 04/06/2016,01:53:42 1459907622.000000 EX1604 1219 163.84817228 20.42104193 19.87 04/06/2016,02:32:00 1459909920.000000 EX1604 1220 163.85952180 20.42201675 19.52 04/06/2016,02:37:06 1459910226.000000 EX1604 1221 163.98726443 20.41899525 21.32 04/06/2016,03:34:48 1459913688.000000 EX1604 1222 164.00224655 20.41795373 19.60 04/06/2016,03:41:30 1459914090.000000 EX1604 1223 164.00305475 20.41678660 20.14 04/06/2016,03:42:12 1459914132.000000 EX1604 1224 164.00702272 20.38859510 19.80 04/06/2016,03:54:24 1459914864.000000 EX1604 1225 164.00692180 20.37847687 20.79 04/06/2016,03:59:00 1459915140.000000 EX1604 1226 163.99912502 20.37799908 20.46 04/06/2016,04:02:06 1459915326.000000 EX1604 1227 163.99732388 20.37800085 20.12 04/06/2016,04:02:48 1459915368.000000 EX1604 1228 163.99100852 20.37902318 19.97 04/06/2016,04:05:24 1459915524.000000 EX1604 1229 163.98356520 20.38002427 19.48 04/06/2016,04:08:30 1459915710.000000 EX1604 1230 163.98193532 20.38115288 20.72 04/06/2016,04:09:24 1459915764.000000 EX1604 1231 163.97394317 20.39124835 21.14 04/06/2016,04:14:54 1459916094.000000 EX1604 1232 163.97294358 20.39232017 20.57 04/06/2016,04:15:30 1459916130.000000 EX1604 1233 163.97183740 20.39325290 20.36 04/06/2016,04:16:06 1459916166.000000 EX1604 1234 163.97084992 20.39405423 19.55 04/06/2016,04:16:36 1459916196.000000 EX1604 1235 163.96947002 20.39508607 20.10 04/06/2016,04:17:18 1459916238.000000 EX1604 1236 163.96810862 20.39606953 18.77 04/06/2016,04:18:00 1459916280.000000 EX1604 1237 163.96647435 20.39719015 19.29 04/06/2016,04:18:48 1459916328.000000 EX1604 1238 163.96507190 20.39808057 20.99 04/06/2016,04:19:30 1459916370.000000 EX1604 1239 163.96330645 20.39904898 20.18 04/06/2016,04:20:18 1459916418.000000 EX1604 1240 163.96021713 20.40005257 20.33 04/06/2016,04:21:36 1459916496.000000 EX1604 1241 163.93940065 20.39996952 20.41 04/06/2016,04:30:00 1459917000.000000 EX1604 1242 163.92085185 20.39696543 20.74 04/06/2016,04:37:54 1459917474.000000 EX1604 1243 163.86116045 20.39599365 19.74 04/06/2016,05:02:30 1459918950.000000 EX1604 1244 163.76809875 20.38799822 22.34 04/06/2016,05:39:18 1459921158.000000 EX1604 1245 163.76105147 20.38694657 20.18 04/06/2016,05:42:12 1459921332.000000 EX1604 1246 163.54156082 20.30497078 20.04 04/06/2016,07:19:30 1459927170.000000 EX1604 1247 163.53913045 20.30387545 20.83 04/06/2016,07:20:30 1459927230.000000 EX1604 1248 163.07711468 19.94878265 17.43 04/06/2016,11:12:24 1459941144.000000 EX1604 1249 163.07892032 19.94910133 21.47 04/06/2016,11:13:30 1459941210.000000 EX1604 1250 163.07936833 19.95004598 19.89 04/06/2016,11:14:06 1459941246.000000 EX1604 1251 163.07898495 19.95248252 19.47 04/06/2016,11:15:18 1459941318.000000 EX1604 1252 163.07765827 19.95306073 19.00 04/06/2016,11:16:00 1459941360.000000 EX1604 1253 162.81857962 20.00001785 19.77 04/06/2016,13:03:12 1459947792.000000 EX1604 1254 162.81151612 19.99992853 19.11 04/06/2016,13:09:24 1459948164.000000 EX1604 1255 162.68994728 19.67059562 19.75 04/06/2016,15:35:24 1459956924.000000 EX1604 1256 162.68888898 19.66841605 19.78 04/06/2016,15:36:24 1459956984.000000 EX1604 1257 162.45816457 19.44597008 20.76 04/06/2016,17:45:24 1459964724.000000 EX1604 1258 162.45708812 19.44496327 20.52 04/06/2016,17:46:24 1459964784.000000 EX1604 1259 161.56627485 20.15004222 18.73 04/07/2016,01:17:18 1459991838.000000 EX1604 1260 161.56440415 20.14995223 18.52 04/07/2016,01:18:00 1459991880.000000 EX1604 1261 159.91745262 19.61090897 19.17 04/07/2016,12:30:06 1460032206.000000 EX1604 1262 159.91484488 19.60997360 18.76 04/07/2016,12:31:12 1460032272.000000 EX1604 1263 159.91256610 19.60894967 18.44 04/07/2016,12:32:12 1460032332.000000 EX1604 1264 159.91066307 19.60788273 19.19 04/07/2016,12:33:06 1460032386.000000 EX1604 1265 159.90928033 19.60686628 18.85 04/07/2016,12:33:48 1460032428.000000 EX1604 1266 159.90821197 19.60594032 19.25 04/07/2016,12:34:24 1460032464.000000 EX1604 1267 159.90163740 19.59881315 18.73 04/07/2016,12:38:36 1460032716.000000 EX1604 1268 159.90083863 19.59791262 19.57 04/07/2016,12:39:06 1460032746.000000 EX1604 1269 159.89593945 19.59169500 18.21 04/07/2016,12:42:18 1460032938.000000 EX1604 1270 159.89488990 19.59028938 18.89 04/07/2016,12:43:00 1460032980.000000 EX1604 1271 159.72226155 19.34686428 18.19 04/07/2016,14:42:36 1460040156.000000 EX1604 1272 159.72065647 19.34595585 17.85 04/07/2016,14:43:18 1460040198.000000 EX1604 1273 158.90292648 19.34599408 16.92 04/07/2016,19:57:00 1460059020.000000 EX1604 1274 158.82802123 19.34496280 16.25 04/07/2016,20:25:36 1460060736.000000 EX1604 1275 157.71757357 19.03395058 18.39 04/08/2016,04:14:54 1460088894.000000 EX1604 1276 157.71470598 19.03291785 18.67 04/08/2016,04:16:06 1460088966.000000 EX1604 1277 156.33983195 17.46165555 19.62 04/08/2016,18:05:00 1460138700.000000 EX1604 1278 156.33842867 17.46097682 19.16 04/08/2016,18:05:36 1460138736.000000 EX1604 1279 155.46504760 17.13794987 17.88 04/09/2016,00:14:18 1460160858.000000 EX1604 1280 155.46198463 17.13696818 17.88 04/09/2016,00:15:36 1460160936.000000 EX1604 1281 154.90842058 17.18798912 18.32 04/09/2016,03:54:42 1460174082.000000 EX1604 1282 154.90157852 17.18698858 17.85 04/09/2016,03:57:24 1460174244.000000 EX1604 1283 151.51976545 15.95594037 18.79 04/10/2016,03:30:18 1460259018.000000 EX1604 1284 151.51624415 15.95499160 18.28 04/10/2016,03:31:42 1460259102.000000 EX1604 1285 149.81868800 15.74497190 19.00 04/10/2016,14:51:54 1460299914.000000 EX1604 1286 149.81545555 15.74383613 20.12 04/10/2016,14:53:18 1460299998.000000 EX1604 1287 149.35890427 15.20427395 20.78 04/10/2016,19:37:12 1460317032.000000 EX1604 1288 149.35798557 15.20317265 20.38 04/10/2016,19:37:48 1460317068.000000 EX1604 1289 149.35190135 14.52068408 20.03 04/11/2016,00:17:24 1460333844.000000 EX1604 1290 149.35088672 14.51973673 20.91 04/11/2016,00:18:00 1460333880.000000 EX1604 1291 148.86332262 14.43598427 20.35 04/11/2016,03:34:36 1460345676.000000 EX1604 1292 148.85716970 14.43497153 20.40 04/11/2016,03:37:00 1460345820.000000 EX1604 1293 148.11407807 14.41815328 18.54 04/11/2016,08:32:54 1460363574.000000 EX1604 1294 148.11548407 14.41903193 18.76 04/11/2016,08:33:54 1460363634.000000 EX1604 1295 148.11900040 14.41899975 18.92 04/11/2016,08:35:54 1460363754.000000 EX1604 1296 148.12004567 14.41777327 19.69 04/11/2016,08:36:48 1460363808.000000 EX1604 1297 148.11994515 14.41518302 19.15 04/11/2016,08:38:12 1460363892.000000 EX1604 1298 147.86593185 14.03918253 18.16 04/11/2016,11:52:30 1460375550.000000 EX1604 1299 147.86484932 14.03793897 18.94 04/11/2016,11:53:12 1460375592.000000 EX1604 1300 147.85864212 14.03812238 19.03 04/11/2016,11:55:54 1460375754.000000 EX1604 1301 147.83156067 14.05307345 18.27 04/11/2016,12:08:06 1460376486.000000 EX1604 1302 147.82970908 14.05408983 18.11 04/11/2016,12:09:00 1460376540.000000 EX1604 1303 147.82814028 14.05506882 17.68 04/11/2016,12:09:48 1460376588.000000 EX1604 1304 147.82686963 14.05602362 17.99 04/11/2016,12:10:30 1460376630.000000 EX1604 1305 147.82576350 14.05712130 17.58 04/11/2016,12:11:12 1460376672.000000 EX1604 1306 147.82494112 14.05862290 18.41 04/11/2016,12:12:00 1460376720.000000 EX1604 1307 147.82502170 14.06148668 18.58 04/11/2016,12:13:30 1460376810.000000 EX1604 1308 148.05705403 14.40442203 18.84 04/11/2016,15:13:42 1460387622.000000 EX1604 1309 148.05809008 14.40597203 20.12 04/11/2016,15:14:30 1460387670.000000 EX1604 1310 148.05794885 14.40971462 19.66 04/11/2016,15:16:18 1460387778.000000 EX1604 1311 148.05693252 14.41036718 20.19 04/11/2016,15:16:48 1460387808.000000 EX1604 1312 148.02354270 14.42607413 19.70 04/11/2016,15:30:54 1460388654.000000 EX1604 1313 148.01873728 14.42588025 18.79 04/11/2016,15:33:00 1460388780.000000 EX1604 1314 147.65888487 13.89993552 15.17 04/11/2016,19:54:48 1460404488.000000 EX1604 1315 147.65788603 13.89887858 16.00 04/11/2016,19:55:24 1460404524.000000 EX1604 1316 146.18086377 13.83498228 13.44 04/12/2016,05:52:42 1460440362.000000 EX1604 1317 146.16923562 13.83398612 12.95 04/12/2016,05:57:24 1460440644.000000 EX1604 1318 145.90661163 13.74593448 16.05 04/12/2016,08:02:36 1460448156.000000 EX1604 1319 145.90371895 13.74498080 16.30 04/12/2016,08:03:54 1460448234.000000 EX1604 1320 145.45599172 13.80603645 20.22 04/12/2016,11:22:06 1460460126.000000 EX1604 1321 145.44880080 13.80701182 21.38 04/12/2016,11:25:06 1460460306.000000 EX1604 1322 144.80103880 13.86800577 22.87 04/12/2016,16:12:42 1460477562.000000 EX1604 1323 144.78962573 13.86798968 22.60 04/12/2016,16:17:54 1460477874.000000 EX1604 1324 144.54349138 13.64698858 21.77 04/12/2016,18:57:24 1460487444.000000 EX1604 1325 144.54258068 13.64596793 21.52 04/12/2016,18:58:06 1460487486.000000 EX1604 1326 144.58500052 13.46342922 22.47 04/12/2016,21:30:00 1460496600.000000 EX1604 1327 144.58608210 13.45964785 22.77 04/12/2016,21:33:36 1460496816.000000 EX1604 1328 144.58703927 13.45889255 22.47 04/12/2016,21:34:18 1460496858.000000 EX1604 1329 144.58859028 13.45796942 22.51 04/12/2016,21:35:12 1460496912.000000 EX1604 1330 144.59004228 13.45699068 22.77 04/12/2016,21:36:00 1460496960.000000 EX1604 1331 144.59145730 13.45588143 22.76 04/12/2016,21:36:48 1460497008.000000 EX1604 1332 144.59274877 13.45498327 22.52 04/12/2016,21:37:30 1460497050.000000 EX1604 1333 144.59392107 13.45396512 22.76 04/12/2016,21:38:12 1460497092.000000 EX1604 1334 144.59511647 13.45297280 22.52 04/12/2016,21:38:54 1460497134.000000 EX1604 1335 144.59647497 13.45191728 22.69 04/12/2016,21:39:42 1460497182.000000 EX1604 1336 144.59798525 13.45098138 22.78 04/12/2016,21:40:42 1460497242.000000 EX1604 1337 144.59951555 13.45100863 22.90 04/12/2016,21:41:48 1460497308.000000 EX1604 1338 144.60831345 13.45201858 23.07 04/12/2016,21:47:00 1460497620.000000 EX1604 1339 144.60967573 13.45199768 22.93 04/12/2016,21:47:42 1460497662.000000 EX1604 1340 144.62810870 13.45200955 23.15 04/12/2016,21:54:54 1460498094.000000 EX1604 1341 144.64478112 13.45401027 23.32 04/12/2016,22:00:36 1460498436.000000 EX1604 1342 144.65643407 13.45395335 23.63 04/12/2016,22:04:42 1460498682.000000 EX1604 1343 144.66016648 13.45082830 23.60 04/12/2016,22:06:24 1460498784.000000 EX1604 1344 144.66110513 13.44994337 23.79 04/12/2016,22:06:54 1460498814.000000 EX1604 1345 144.66402348 13.44608257 23.66 04/12/2016,22:09:30 1460498970.000000 EX1604 1346 144.66500805 13.44382678 23.85 04/12/2016,22:11:24 1460499084.000000 EX1604 1347 144.66600198 13.43788612 23.81 04/12/2016,22:15:36 1460499336.000000 EX1604 1348 144.66598458 13.42904170 23.94 04/12/2016,22:22:24 1460499744.000000 EX1604 1349 144.66494007 13.42838683 23.88 04/12/2016,22:24:00 1460499840.000000 EX1604 1350 144.66396047 13.42780053 23.97 04/12/2016,22:26:00 1460499960.000000 EX1604 1351 144.66299295 13.42588422 23.97 04/12/2016,22:33:00 1460500380.000000