Date	Time	Open	High	Low	Close	Volume
2/8/2016	9:31 AM	60.09	60.15	60.05	60.08	1800
2/8/2016	9:32 AM	60.12	60.199	60.11	60.14	900
2/8/2016	9:33 AM	60.14	60.14	60.14	60.14	100
2/8/2016	9:34 AM	60.14	60.14	60.13	60.14	500
2/8/2016	9:35 AM	60.2	60.2	60.18	60.2	1100
2/8/2016	9:36 AM	60.28	60.28	60.22	60.22	11218
2/8/2016	9:37 AM	60.28	60.31	60.28	60.31	1282
2/8/2016	9:39 AM	60.29	60.39	60.29	60.39	900
2/8/2016	9:41 AM	60.33	60.33	60.33	60.33	200
2/8/2016	9:42 AM	60.12	60.16	60.12	60.16	200
2/8/2016	9:43 AM	60.18	60.18	60.18	60.18	200
2/8/2016	9:44 AM	59.99	59.99	59.97	59.97	200
2/8/2016	9:45 AM	59.95	59.95	59.95	59.95	500
2/8/2016	9:46 AM	59.99	60.01	59.99	60.01	630
2/8/2016	9:47 AM	59.99	59.99	59.99	59.99	193
2/8/2016	9:48 AM	60.15	60.15	60.15	60.15	100
2/8/2016	9:49 AM	60.16	60.16	60.11	60.11	4297
2/8/2016	9:50 AM	60.13	60.16	60.13	60.16	270
2/8/2016	9:51 AM	60.16	60.16	60.13	60.13	200
2/8/2016	9:52 AM	60.29	60.29	60.29	60.29	226
2/8/2016	9:53 AM	60.25	60.27	60.25	60.27	400
2/8/2016	9:54 AM	60.35	60.35	60.27	60.27	300
2/8/2016	9:55 AM	60.3	60.3	60.3	60.3	121
2/8/2016	9:56 AM	60.14	60.3	60.14	60.3	300
2/8/2016	9:58 AM	60.069	60.1	60.069	60.1	500
2/8/2016	9:59 AM	60.07	60.07	60.03	60.03	200
2/8/2016	10:00 AM	60.12	60.12	60.12	60.12	100
2/8/2016	10:01 AM	60.14	60.14	60.14	60.14	100
2/8/2016	10:02 AM	60.09	60.12	60.09	60.09	600
2/8/2016	10:03 AM	60.08	60.08	60.08	60.08	100
2/8/2016	10:04 AM	59.98	60.05	59.96	60.05	500
2/8/2016	10:05 AM	59.98	59.98	59.98	59.98	200
2/8/2016	10:06 AM	60.01	60.01	60.01	60.01	100
2/8/2016	10:07 AM	60.06	60.09	60.06	60.09	500
2/8/2016	10:08 AM	60.1	60.1	60.1	60.1	100
2/8/2016	10:10 AM	60.24	60.24	60.16	60.16	500
2/8/2016	10:11 AM	60.319	60.319	60.319	60.319	420
2/8/2016	10:12 AM	60.3	60.3	60.27	60.27	200
2/8/2016	10:13 AM	60.22	60.22	60.22	60.22	100
2/8/2016	10:14 AM	60.28	60.28	60.18	60.2	500
2/8/2016	10:15 AM	60.29	60.29	60.29	60.29	100
2/8/2016	10:16 AM	60.1	60.16	60.1	60.16	311
2/8/2016	10:17 AM	60.12	60.12	60.12	60.12	100
2/8/2016	10:18 AM	60.25	60.25	60.25	60.25	500
2/8/2016	10:19 AM	60.31	60.31	60.259	60.26	1405
2/8/2016	10:20 AM	60.27	60.27	60.27	60.27	100
2/8/2016	10:23 AM	60.42	60.42	60.42	60.42	200
2/8/2016	10:24 AM	60.299	60.36	60.299	60.36	600
2/8/2016	10:25 AM	60.42	60.42	60.42	60.42	100
2/8/2016	10:26 AM	60.27	60.28	60.27	60.28	300
2/8/2016	10:28 AM	60.48	60.48	60.46	60.46	1500
2/8/2016	10:29 AM	60.43	60.46	60.43	60.46	700
2/8/2016	10:30 AM	60.43	60.43	60.43	60.43	100
2/8/2016	10:31 AM	60.35	60.4	60.35	60.4	200
2/8/2016	10:34 AM	60.07	60.18	60.07	60.18	1530
2/8/2016	10:35 AM	60.08	60.08	60.08	60.08	300
2/8/2016	10:37 AM	60.1	60.13	60.1	60.13	400
2/8/2016	10:38 AM	60.13	60.14	60.12	60.14	830
2/8/2016	10:42 AM	60.269	60.269	60.269	60.269	200
2/8/2016	10:43 AM	60.27	60.27	60.27	60.27	200
2/8/2016	10:44 AM	60.18	60.2	60.18	60.2	1000
2/8/2016	10:45 AM	60.19	60.2	60.19	60.2	1594
2/8/2016	10:46 AM	60.14	60.14	60.14	60.14	428
2/8/2016	10:48 AM	60.21	60.21	60.21	60.21	100
2/8/2016	10:51 AM	60.3	60.3	60.3	60.3	100
2/8/2016	10:52 AM	60.2	60.32	60.2	60.32	1595
2/8/2016	10:53 AM	60.24	60.24	60.24	60.24	100
2/8/2016	10:55 AM	60.25	60.25	60.25	60.25	200
2/8/2016	10:56 AM	60.27	60.27	60.27	60.27	100
2/8/2016	10:57 AM	60.39	60.39	60.36	60.36	500
2/8/2016	10:58 AM	60.39	60.39	60.39	60.39	100
2/8/2016	10:59 AM	60.38	60.38	60.38	60.38	100
2/8/2016	11:00 AM	60.41	60.43	60.41	60.43	200
2/8/2016	11:01 AM	60.38	60.38	60.35	60.35	200
2/8/2016	11:02 AM	60.38	60.38	60.38	60.38	100
2/8/2016	11:03 AM	60.53	60.54	60.53	60.54	200
2/8/2016	11:04 AM	60.5	60.5	60.5	60.5	100
2/8/2016	11:05 AM	60.5	60.5	60.5	60.5	200
2/8/2016	11:06 AM	60.46	60.47	60.45	60.47	466
2/8/2016	11:07 AM	60.52	60.52	60.52	60.52	300
2/8/2016	11:08 AM	60.59	60.6	60.58	60.58	700
2/8/2016	11:10 AM	60.62	60.62	60.62	60.62	100
2/8/2016	11:11 AM	60.62	60.62	60.62	60.62	600
2/8/2016	11:13 AM	60.69	60.69	60.67	60.67	768
2/8/2016	11:14 AM	60.74	60.74	60.71	60.71	400
2/8/2016	11:15 AM	60.78	60.78	60.78	60.78	300
2/8/2016	11:17 AM	60.64	60.64	60.63	60.63	1100
2/8/2016	11:18 AM	60.6	60.6	60.6	60.6	100
2/8/2016	11:22 AM	60.54	60.54	60.54	60.54	100
2/8/2016	11:23 AM	60.479	60.5	60.479	60.5	3360
2/8/2016	11:24 AM	60.53	60.54	60.53	60.54	693
2/8/2016	11:28 AM	60.53	60.53	60.53	60.53	100
2/8/2016	11:29 AM	60.508	60.508	60.508	60.508	200
2/8/2016	11:33 AM	60.59	60.59	60.56	60.56	800
2/8/2016	11:34 AM	60.48	60.48	60.48	60.48	145
2/8/2016	11:37 AM	60.52	60.52	60.52	60.52	100
2/8/2016	11:41 AM	60.56	60.56	60.56	60.56	100
2/8/2016	11:49 AM	60.599	60.62	60.599	60.62	364
2/8/2016	11:51 AM	60.61	60.61	60.61	60.61	165
2/8/2016	11:54 AM	60.53	60.53	60.53	60.53	100
2/8/2016	11:57 AM	60.508	60.508	60.508	60.508	200
2/8/2016	11:59 AM	60.38	60.38	60.38	60.38	100
2/8/2016	12:00 PM	60.38	60.38	60.38	60.38	502
2/8/2016	12:01 PM	60.3	60.3	60.3	60.3	300
2/8/2016	12:02 PM	60.33	60.33	60.32	60.32	200
2/8/2016	12:03 PM	60.33	60.33	60.33	60.33	100
2/8/2016	12:09 PM	60.33	60.37	60.33	60.37	200
2/8/2016	12:19 PM	60.22	60.22	60.22	60.22	100
2/8/2016	12:20 PM	60.23	60.23	60.23	60.23	100
2/8/2016	12:25 PM	60.18	60.18	60.18	60.18	200
2/8/2016	12:27 PM	60.11	60.11	60.11	60.11	330
2/8/2016	12:31 PM	60.2	60.2	60.2	60.2	100
2/8/2016	12:32 PM	60.13	60.15	60.13	60.15	400
2/8/2016	12:35 PM	60.2	60.2	60.2	60.2	200
2/8/2016	12:39 PM	60.269	60.269	60.269	60.269	350
2/8/2016	12:42 PM	60.28	60.28	60.28	60.28	800
2/8/2016	12:43 PM	60.279	60.3	60.279	60.3	600
2/8/2016	12:45 PM	60.26	60.26	60.26	60.26	200
2/8/2016	12:50 PM	60.31	60.31	60.31	60.31	100
2/8/2016	12:53 PM	60.298	60.298	60.298	60.298	331
2/8/2016	12:57 PM	60.45	60.45	60.45	60.45	100
2/8/2016	1:00 PM	60.41	60.41	60.41	60.41	100
2/8/2016	1:01 PM	60.41	60.41	60.41	60.41	100
2/8/2016	1:02 PM	60.38	60.38	60.38	60.38	100
2/8/2016	1:03 PM	60.45	60.45	60.45	60.45	344
2/8/2016	1:16 PM	60.599	60.599	60.599	60.599	150
2/8/2016	1:26 PM	60.709	60.709	60.709	60.709	400
2/8/2016	1:27 PM	60.739	60.739	60.69	60.69	1600
2/8/2016	1:31 PM	60.66	60.66	60.66	60.66	100
2/8/2016	1:32 PM	60.63	60.63	60.63	60.63	200
2/8/2016	1:33 PM	60.58	60.58	60.58	60.58	100
2/8/2016	1:35 PM	60.63	60.63	60.63	60.63	100
2/8/2016	1:37 PM	60.64	60.64	60.64	60.64	200
2/8/2016	1:39 PM	60.67	60.69	60.67	60.69	500
2/8/2016	1:42 PM	60.68	60.68	60.68	60.68	100
2/8/2016	1:43 PM	60.72	60.72	60.72	60.72	100
2/8/2016	1:45 PM	60.77	60.77	60.73	60.73	800
2/8/2016	1:46 PM	60.72	60.72	60.72	60.72	100
2/8/2016	1:47 PM	60.76	60.76	60.76	60.76	200
2/8/2016	1:52 PM	60.76	60.76	60.73	60.73	300
2/8/2016	1:54 PM	60.84	60.84	60.838	60.838	2470
2/8/2016	1:55 PM	60.8	60.8	60.8	60.8	100
2/8/2016	2:02 PM	60.76	60.76	60.76	60.76	100
2/8/2016	2:03 PM	60.788	60.788	60.76	60.77	4200
2/8/2016	2:07 PM	60.68	60.68	60.68	60.68	100
2/8/2016	2:13 PM	60.78	60.78	60.78	60.78	200
2/8/2016	2:14 PM	60.86	60.86	60.86	60.86	300
2/8/2016	2:15 PM	60.82	60.82	60.82	60.82	100
2/8/2016	2:16 PM	60.84	60.84	60.84	60.84	100
2/8/2016	2:18 PM	60.88	60.88	60.87	60.87	546
2/8/2016	2:19 PM	60.9	60.9	60.89	60.89	509
2/8/2016	2:20 PM	60.889	60.889	60.889	60.889	500
2/8/2016	2:21 PM	60.87	60.89	60.87	60.89	300
2/8/2016	2:22 PM	60.87	60.88	60.87	60.88	200
2/8/2016	2:24 PM	60.84	60.9	60.84	60.9	800
2/8/2016	2:25 PM	60.91	60.91	60.91	60.91	100
2/8/2016	2:26 PM	60.87	60.89	60.87	60.89	300
2/8/2016	2:30 PM	60.87	60.87	60.87	60.87	100
2/8/2016	2:32 PM	60.9	60.9	60.9	60.9	398
2/8/2016	2:33 PM	60.97	60.97	60.97	60.97	100
2/8/2016	2:34 PM	60.97	60.97	60.97	60.97	100
2/8/2016	2:35 PM	60.95	60.95	60.95	60.95	100
2/8/2016	2:36 PM	60.89	60.9	60.89	60.9	200
2/8/2016	2:41 PM	60.88	60.88	60.88	60.88	125
2/8/2016	2:42 PM	60.86	60.86	60.86	60.86	200
2/8/2016	2:43 PM	60.81	60.81	60.81	60.81	100
2/8/2016	2:44 PM	60.75	60.75	60.75	60.75	100
2/8/2016	2:45 PM	60.77	60.78	60.77	60.78	300
2/8/2016	2:46 PM	60.71	60.75	60.71	60.75	600
2/8/2016	2:48 PM	60.73	60.73	60.72	60.72	400
2/8/2016	2:51 PM	60.79	60.79	60.78	60.78	400
2/8/2016	2:52 PM	60.84	60.84	60.79	60.79	300
2/8/2016	2:53 PM	60.83	60.83	60.83	60.83	200
2/8/2016	2:54 PM	60.8	60.8	60.8	60.8	100
2/8/2016	2:55 PM	60.82	60.82	60.82	60.82	200
2/8/2016	2:57 PM	60.84	60.84	60.84	60.84	800
2/8/2016	2:58 PM	60.81	60.81	60.81	60.81	400
2/8/2016	3:04 PM	60.8	60.8	60.8	60.8	300
2/8/2016	3:05 PM	60.76	60.76	60.76	60.76	100
2/8/2016	3:06 PM	60.74	60.78	60.74	60.78	900
2/8/2016	3:08 PM	60.768	60.768	60.768	60.768	150
2/8/2016	3:10 PM	60.8	60.8	60.79	60.79	300
2/8/2016	3:12 PM	60.749	60.749	60.749	60.749	100
2/8/2016	3:14 PM	60.67	60.68	60.67	60.68	200
2/8/2016	3:16 PM	60.56	60.56	60.56	60.56	100
2/8/2016	3:17 PM	60.52	60.52	60.52	60.52	100
2/8/2016	3:18 PM	60.51	60.51	60.51	60.51	100
2/8/2016	3:20 PM	60.37	60.39	60.35	60.39	400
2/8/2016	3:22 PM	60.32	60.32	60.31	60.32	300
2/8/2016	3:25 PM	60.34	60.34	60.34	60.34	100
2/8/2016	3:27 PM	60.439	60.439	60.39	60.39	1200
2/8/2016	3:28 PM	60.48	60.48	60.48	60.48	400
2/8/2016	3:29 PM	60.4	60.438	60.4	60.438	500
2/8/2016	3:31 PM	60.32	60.32	60.32	60.32	100
2/8/2016	3:32 PM	60.21	60.3	60.21	60.3	1050
2/8/2016	3:33 PM	60.25	60.25	60.25	60.25	400
2/8/2016	3:34 PM	60.15	60.22	60.14	60.22	400
2/8/2016	3:35 PM	60.08	60.16	60.08	60.16	730
2/8/2016	3:37 PM	60.16	60.16	60.16	60.16	100
2/8/2016	3:38 PM	60.16	60.16	60.16	60.16	100
2/8/2016	3:41 PM	60.12	60.12	60.12	60.12	100
2/8/2016	3:42 PM	60.05	60.08	60.05	60.08	2700
2/8/2016	3:43 PM	60	60.01	59.99	60.01	3992
2/8/2016	3:44 PM	60.01	60.01	60.01	60.01	100
2/8/2016	3:45 PM	59.97	60	59.97	60	1500
2/8/2016	3:46 PM	59.9	59.93	59.9	59.93	500
2/8/2016	3:47 PM	59.69	59.81	59.69	59.81	600
2/8/2016	3:48 PM	59.68	59.75	59.68	59.7	900
2/8/2016	3:49 PM	59.7	59.7	59.7	59.7	1200
2/8/2016	3:51 PM	59.84	59.84	59.78	59.78	200
2/8/2016	3:53 PM	59.9	59.9	59.9	59.9	200
2/8/2016	3:56 PM	59.88	59.9	59.88	59.9	200
2/8/2016	3:57 PM	59.95	59.95	59.92	59.92	967
2/8/2016	3:58 PM	59.98	59.98	59.98	59.98	200
2/8/2016	3:59 PM	60	60.01	59.97	60.01	700
2/8/2016	4:00 PM	59.94	60	59.91	60	3733
2/9/2016	9:31 AM	60.77	60.8	60.77	60.8	900
2/9/2016	9:33 AM	60.72	60.75	60.7	60.75	600
2/9/2016	9:34 AM	60.66	60.76	60.66	60.76	2499
2/9/2016	9:35 AM	60.62	60.62	60.62	60.62	262
2/9/2016	9:36 AM	60.5	60.65	60.5	60.65	857
2/9/2016	9:37 AM	60.36	60.46	60.36	60.46	300
2/9/2016	9:39 AM	60.25	60.25	60.25	60.25	100
2/9/2016	9:41 AM	60.21	60.21	60.21	60.21	100
2/9/2016	9:42 AM	60.18	60.18	60.18	60.18	100
2/9/2016	9:44 AM	59.94	60	59.94	60	700
2/9/2016	9:45 AM	59.97	59.97	59.97	59.97	1000
2/9/2016	9:46 AM	59.81	59.81	59.81	59.81	176
2/9/2016	9:49 AM	59.74	59.8	59.74	59.8	400
2/9/2016	10:00 AM	59.7	59.7	59.7	59.7	300
2/9/2016	10:01 AM	59.75	59.75	59.75	59.75	100
2/9/2016	10:04 AM	59.5	59.51	59.5	59.51	200
2/9/2016	10:05 AM	59.51	59.51	59.51	59.51	400
2/9/2016	10:06 AM	59.37	59.37	59.37	59.37	100
2/9/2016	10:07 AM	59.5	59.5	59.5	59.5	400
2/9/2016	10:08 AM	59.49	59.5	59.49	59.5	2900
2/9/2016	10:10 AM	59.27	59.27	59.22	59.26	2900
2/9/2016	10:11 AM	59.38	59.38	59.38	59.38	100
2/9/2016	10:13 AM	59.48	59.48	59.48	59.48	100
2/9/2016	10:16 AM	59.53	59.53	59.53	59.53	200
2/9/2016	10:17 AM	59.67	59.67	59.67	59.67	150
2/9/2016	10:18 AM	59.71	59.71	59.71	59.71	300
2/9/2016	10:21 AM	59.7	59.7	59.7	59.7	100
2/9/2016	10:22 AM	59.67	59.73	59.67	59.73	924
2/9/2016	10:26 AM	59.63	59.63	59.63	59.63	100
2/9/2016	10:27 AM	59.58	59.61	59.58	59.61	1200
2/9/2016	10:28 AM	59.69	59.69	59.61	59.61	1000
2/9/2016	10:29 AM	59.69	59.72	59.69	59.72	500
2/9/2016	10:30 AM	59.73	59.75	59.71	59.73	1463
2/9/2016	10:31 AM	59.74	59.74	59.74	59.74	100
2/9/2016	10:33 AM	59.93	59.93	59.93	59.93	150
2/9/2016	10:34 AM	59.95	59.95	59.95	59.95	100
2/9/2016	10:35 AM	59.96	59.96	59.96	59.96	200
2/9/2016	10:37 AM	59.93	59.93	59.93	59.93	140
2/9/2016	10:40 AM	59.96	59.96	59.96	59.96	100
2/9/2016	10:41 AM	60.05	60.05	60.05	60.05	100
2/9/2016	10:42 AM	60.13	60.13	60.13	60.13	100
2/9/2016	10:43 AM	60.09	60.12	60.09	60.12	575
2/9/2016	10:47 AM	60.05	60.11	60.05	60.11	200
2/9/2016	10:48 AM	60.039	60.039	60	60	500
2/9/2016	10:50 AM	60.01	60.01	60.01	60.01	100
2/9/2016	10:51 AM	60.08	60.08	60.03	60.03	500
2/9/2016	10:53 AM	60.12	60.12	60.12	60.12	100
2/9/2016	10:54 AM	60.15	60.15	60.15	60.15	100
2/9/2016	10:55 AM	60.28	60.28	60.21	60.21	500
2/9/2016	10:56 AM	60.29	60.29	60.29	60.29	200
2/9/2016	10:57 AM	60.28	60.28	60.28	60.28	200
2/9/2016	10:58 AM	60.28	60.28	60.28	60.28	130
2/9/2016	11:02 AM	60.1	60.19	60.1	60.19	800
2/9/2016	11:03 AM	60.16	60.16	60.16	60.16	100
2/9/2016	11:08 AM	60.08	60.08	60.08	60.08	200
2/9/2016	11:09 AM	60.06	60.06	60.06	60.06	900
2/9/2016	11:10 AM	59.99	60.07	59.99	60.06	1500
2/9/2016	11:11 AM	59.96	59.97	59.95	59.96	1993
2/9/2016	11:12 AM	59.85	59.91	59.85	59.91	500
2/9/2016	11:13 AM	59.8	59.82	59.8	59.82	200
2/9/2016	11:15 AM	59.87	59.87	59.86	59.86	200
2/9/2016	11:16 AM	59.88	59.91	59.88	59.91	200
2/9/2016	11:17 AM	60.05	60.05	60.05	60.05	200
2/9/2016	11:19 AM	60.03	60.03	60.03	60.03	100
2/9/2016	11:20 AM	59.99	59.99	59.99	59.99	200
2/9/2016	11:21 AM	59.98	59.98	59.98	59.98	100
2/9/2016	11:22 AM	59.9	59.9	59.9	59.9	100
2/9/2016	11:24 AM	59.869	59.869	59.869	59.869	350
2/9/2016	11:26 AM	59.79	59.79	59.79	59.79	100
2/9/2016	11:29 AM	59.7	59.7	59.7	59.7	430
2/9/2016	11:33 AM	59.82	59.82	59.82	59.82	100
2/9/2016	11:38 AM	59.99	59.99	59.99	59.99	100
2/9/2016	11:40 AM	60.07	60.07	60.03	60.03	250
2/9/2016	11:44 AM	59.84	59.84	59.84	59.84	200
2/9/2016	11:55 AM	60.16	60.16	60.14	60.14	300
2/9/2016	11:56 AM	60.13	60.13	60.11	60.11	200
2/9/2016	11:57 AM	60.1	60.1	60.1	60.1	200
2/9/2016	11:58 AM	60.13	60.13	60.13	60.13	260
2/9/2016	12:01 PM	60.08	60.08	60.08	60.08	100
2/9/2016	12:11 PM	59.99	59.99	59.99	59.99	100
2/9/2016	12:12 PM	60.06	60.06	60.06	60.06	200
2/9/2016	12:17 PM	60.17	60.17	60.17	60.17	100
2/9/2016	12:19 PM	60.18	60.18	60.18	60.18	400
2/9/2016	12:28 PM	60.16	60.16	60.16	60.16	100
2/9/2016	12:29 PM	60.15	60.15	60.15	60.15	100
2/9/2016	12:31 PM	60.23	60.23	60.23	60.23	100
2/9/2016	12:33 PM	60.3	60.3	60.3	60.3	300
2/9/2016	12:37 PM	60.17	60.24	60.17	60.24	200
2/9/2016	12:43 PM	60.36	60.36	60.35	60.35	238
2/9/2016	12:49 PM	60.38	60.38	60.38	60.38	400
2/9/2016	12:56 PM	60.36	60.36	60.36	60.36	300
2/9/2016	12:57 PM	60.41	60.41	60.41	60.41	100
2/9/2016	1:01 PM	60.4	60.4	60.4	60.4	100
2/9/2016	1:02 PM	60.45	60.45	60.39	60.39	268
2/9/2016	1:03 PM	60.48	60.48	60.48	60.48	100
2/9/2016	1:04 PM	60.5	60.51	60.5	60.5	300
2/9/2016	1:11 PM	60.61	60.61	60.61	60.61	100
2/9/2016	1:12 PM	60.66	60.66	60.66	60.66	300
2/9/2016	1:14 PM	60.69	60.69	60.69	60.69	100
2/9/2016	1:16 PM	60.71	60.72	60.71	60.72	300
2/9/2016	1:17 PM	60.7	60.71	60.7	60.71	400
2/9/2016	1:18 PM	60.69	60.7	60.69	60.7	200
2/9/2016	1:20 PM	60.7	60.72	60.7	60.72	500
2/9/2016	1:21 PM	60.69	60.725	60.69	60.725	400
2/9/2016	1:22 PM	60.66	60.72	60.66	60.72	800
2/9/2016	1:23 PM	60.55	60.66	60.55	60.66	650
2/9/2016	1:24 PM	60.56	60.58	60.56	60.58	200
2/9/2016	1:25 PM	60.59	60.6	60.59	60.6	200
2/9/2016	1:27 PM	60.62	60.63	60.6	60.6	350
2/9/2016	1:31 PM	60.6	60.6	60.59	60.6	400
2/9/2016	1:33 PM	60.5	60.5	60.5	60.5	100
2/9/2016	1:36 PM	60.49	60.49	60.49	60.49	100
2/9/2016	1:41 PM	60.68	60.68	60.68	60.68	100
2/9/2016	1:45 PM	60.53	60.53	60.53	60.53	100
2/9/2016	1:46 PM	60.48	60.48	60.48	60.48	100
2/9/2016	1:56 PM	60.5	60.5	60.5	60.5	100
2/9/2016	1:58 PM	60.43	60.43	60.43	60.43	100
2/9/2016	1:59 PM	60.41	60.41	60.41	60.41	236
2/9/2016	2:01 PM	60.39	60.39	60.39	60.39	100
2/9/2016	2:05 PM	60.38	60.38	60.38	60.38	100
2/9/2016	2:06 PM	60.22	60.31	60.22	60.31	325
2/9/2016	2:07 PM	60.19	60.19	60.19	60.19	300
2/9/2016	2:08 PM	60.05	60.11	60.05	60.11	740
2/9/2016	2:09 PM	60.08	60.08	60.04	60.04	439
2/9/2016	2:11 PM	60.04	60.04	60.04	60.04	100
2/9/2016	2:12 PM	60.12	60.12	60.12	60.12	100
2/9/2016	2:13 PM	60.13	60.13	60.13	60.13	100
2/9/2016	2:15 PM	60.18	60.18	60.18	60.18	100
2/9/2016	2:18 PM	60.12	60.12	60.12	60.12	100
2/9/2016	2:27 PM	60.23	60.23	60.23	60.23	150
2/9/2016	2:28 PM	60.34	60.34	60.34	60.34	100
2/9/2016	2:31 PM	60.25	60.25	60.25	60.25	100
2/9/2016	2:38 PM	59.95	59.98	59.95	59.98	3430
2/9/2016	2:41 PM	59.96	59.96	59.96	59.96	100
2/9/2016	2:43 PM	59.91	59.91	59.89	59.89	200
2/9/2016	2:46 PM	59.83	59.83	59.75	59.75	400
2/9/2016	2:47 PM	59.88	59.88	59.88	59.88	100
2/9/2016	2:49 PM	59.93	59.93	59.93	59.93	100
2/9/2016	2:50 PM	59.93	59.93	59.93	59.93	100
2/9/2016	2:53 PM	59.89	59.89	59.89	59.89	300
2/9/2016	2:55 PM	59.79	59.79	59.79	59.79	250
2/9/2016	2:57 PM	59.86	59.86	59.82	59.82	300
2/9/2016	2:58 PM	59.82	59.82	59.82	59.82	100
2/9/2016	3:01 PM	59.79	59.79	59.79	59.79	200
2/9/2016	3:03 PM	59.65	59.7	59.65	59.7	1170
2/9/2016	3:04 PM	59.68	59.68	59.68	59.68	200
2/9/2016	3:07 PM	59.59	59.59	59.59	59.59	400
2/9/2016	3:08 PM	59.38	59.5	59.38	59.5	200
2/9/2016	3:09 PM	59.44	59.44	59.44	59.44	200
2/9/2016	3:10 PM	59.46	59.46	59.42	59.42	10937
2/9/2016	3:12 PM	59.53	59.53	59.53	59.53	100
2/9/2016	3:13 PM	59.57	59.57	59.54	59.54	500
2/9/2016	3:19 PM	59.66	59.66	59.62	59.63	600
2/9/2016	3:20 PM	59.7	59.7	59.65	59.65	500
2/9/2016	3:21 PM	59.71	59.74	59.71	59.74	200
2/9/2016	3:22 PM	59.69	59.71	59.69	59.7	300
2/9/2016	3:23 PM	59.74	59.74	59.72	59.72	200
2/9/2016	3:24 PM	59.78	59.78	59.77	59.77	400
2/9/2016	3:25 PM	59.88	59.88	59.82	59.82	700
2/9/2016	3:26 PM	59.91	59.92	59.89	59.89	400
2/9/2016	3:27 PM	59.89	59.89	59.89	59.89	100
2/9/2016	3:29 PM	60.02	60.02	59.91	59.91	600
2/9/2016	3:31 PM	59.89	59.9	59.89	59.9	665
2/9/2016	3:33 PM	59.93	59.93	59.93	59.93	100
2/9/2016	3:40 PM	59.78	59.78	59.78	59.78	100
2/9/2016	3:43 PM	59.97	59.97	59.93	59.93	1000
2/9/2016	3:44 PM	60.08	60.08	60.08	60.08	300
2/9/2016	3:50 PM	60.07	60.07	60.07	60.07	400
2/9/2016	3:52 PM	60.05	60.05	60.05	60.05	300
2/9/2016	3:54 PM	60.08	60.08	60.05	60.05	400
2/9/2016	3:55 PM	60.08	60.09	60.08	60.08	550
2/9/2016	3:56 PM	60.14	60.14	60.12	60.12	200
2/9/2016	3:57 PM	60.14	60.14	60.14	60.14	100
2/9/2016	3:59 PM	60.09	60.09	60.09	60.09	223
2/9/2016	4:00 PM	60.12	60.18	60.12	60.18	806
2/10/2016	9:31 AM	59.35	59.35	59.35	59.35	398
2/10/2016	9:32 AM	59.41	59.44	59.41	59.44	1108
2/10/2016	9:33 AM	59.36	59.36	59.36	59.36	200
2/10/2016	9:34 AM	59.39	59.39	59.38	59.38	400
2/10/2016	9:37 AM	59.58	59.59	59.58	59.59	500
2/10/2016	9:38 AM	59.6	59.6	59.6	59.6	300
2/10/2016	9:40 AM	59.55	59.55	59.55	59.55	100
2/10/2016	9:41 AM	59.58	59.58	59.58	59.58	335
2/10/2016	9:42 AM	59.48	59.48	59.48	59.48	100
2/10/2016	9:43 AM	59.55	59.55	59.55	59.55	100
2/10/2016	9:45 AM	59.63	59.63	59.63	59.63	200
2/10/2016	9:46 AM	59.63	59.63	59.63	59.63	100
2/10/2016	9:48 AM	59.45	59.45	59.45	59.45	200
2/10/2016	9:50 AM	59.33	59.34	59.33	59.34	266
2/10/2016	9:51 AM	59.35	59.35	59.35	59.35	100
2/10/2016	9:52 AM	59.34	59.34	59.34	59.34	200
2/10/2016	9:53 AM	59.25	59.291	59.25	59.291	300
2/10/2016	9:55 AM	59.15	59.23	59.15	59.23	200
2/10/2016	9:56 AM	59.091	59.091	59.091	59.091	100
2/10/2016	9:58 AM	59.14	59.14	59.14	59.14	100
2/10/2016	10:00 AM	59.08	59.08	59.08	59.08	100
2/10/2016	10:01 AM	58.99	59.02	58.99	59.02	1075
2/10/2016	10:03 AM	59.09	59.09	59.09	59.09	100
2/10/2016	10:04 AM	59.06	59.07	59.06	59.07	200
2/10/2016	10:05 AM	58.98	58.98	58.98	58.98	100
2/10/2016	10:06 AM	59.03	59.03	59.03	59.03	300
2/10/2016	10:07 AM	59.02	59.02	59.02	59.02	100
2/10/2016	10:10 AM	59.171	59.171	59.16	59.16	200
2/10/2016	10:11 AM	59.14	59.14	59.14	59.14	100
2/10/2016	10:14 AM	59.09	59.09	59.09	59.09	150
2/10/2016	10:15 AM	59.11	59.11	59.08	59.08	204
2/10/2016	10:17 AM	59.11	59.11	59.11	59.11	127
2/10/2016	10:19 AM	59	59	58.99	59	1900
2/10/2016	10:20 AM	58.91	58.94	58.91	58.94	300
2/10/2016	10:23 AM	58.95	58.95	58.95	58.95	100
2/10/2016	10:24 AM	58.921	58.921	58.921	58.921	600
2/10/2016	10:29 AM	58.87	58.87	58.85	58.86	360
2/10/2016	10:30 AM	58.89	58.92	58.89	58.92	300
2/10/2016	10:31 AM	58.821	58.821	58.82	58.82	400
2/10/2016	10:32 AM	58.77	58.83	58.77	58.82	1467
2/10/2016	10:33 AM	58.75	58.75	58.75	58.75	500
2/10/2016	10:34 AM	58.68	58.68	58.65	58.67	700
2/10/2016	10:38 AM	58.77	58.78	58.72	58.78	500
2/10/2016	10:43 AM	58.96	58.96	58.9	58.9	1400
2/10/2016	10:44 AM	59.04	59.04	59.02	59.03	400
2/10/2016	10:45 AM	58.99	58.99	58.99	58.99	100
2/10/2016	10:46 AM	59.09	59.09	59.01	59.01	500
2/10/2016	10:48 AM	59.06	59.06	59.06	59.06	100
2/10/2016	10:49 AM	59	59.02	59	59.02	200
2/10/2016	10:50 AM	58.992	59	58.992	59	300
2/10/2016	10:52 AM	59.06	59.06	59.06	59.06	100
2/10/2016	10:53 AM	59.02	59.02	59.02	59.02	100
2/10/2016	10:54 AM	59.19	59.19	59.19	59.19	200
2/10/2016	10:55 AM	59.15	59.2	59.15	59.18	900
2/10/2016	10:56 AM	59.22	59.22	59.22	59.22	100
2/10/2016	10:57 AM	59.25	59.33	59.25	59.33	300
2/10/2016	10:58 AM	59.24	59.27	59.24	59.27	300
2/10/2016	10:59 AM	59.3	59.3	59.22	59.22	700
2/10/2016	11:00 AM	59.28	59.28	59.28	59.28	400
2/10/2016	11:02 AM	59.2	59.2	59.2	59.2	200
2/10/2016	11:03 AM	59.26	59.26	59.26	59.26	181
2/10/2016	11:04 AM	59.28	59.28	59.28	59.28	100
2/10/2016	11:06 AM	59.2	59.2	59.2	59.2	100
2/10/2016	11:07 AM	59.26	59.26	59.26	59.26	100
2/10/2016	11:08 AM	59.3	59.3	59.28	59.28	400
2/10/2016	11:11 AM	59.43	59.43	59.43	59.43	200
2/10/2016	11:12 AM	59.41	59.41	59.41	59.41	400
2/10/2016	11:13 AM	59.29	59.29	59.29	59.29	200
2/10/2016	11:14 AM	59.31	59.31	59.31	59.31	100
2/10/2016	11:16 AM	59.36	59.36	59.36	59.36	100
2/10/2016	11:17 AM	59.34	59.34	59.34	59.34	100
2/10/2016	11:20 AM	59.17	59.25	59.17	59.25	5100
2/10/2016	11:21 AM	59.16	59.2	59.16	59.2	201
2/10/2016	11:29 AM	59.28	59.28	59.27	59.27	300
2/10/2016	11:30 AM	59.28	59.28	59.28	59.28	200
2/10/2016	11:32 AM	59.27	59.27	59.27	59.27	170
2/10/2016	11:35 AM	59.27	59.27	59.27	59.27	100
2/10/2016	11:36 AM	59.26	59.26	59.26	59.26	200
2/10/2016	11:39 AM	59.4	59.4	59.4	59.4	100
2/10/2016	11:40 AM	59.4	59.43	59.4	59.43	1011
2/10/2016	11:42 AM	59.52	59.52	59.52	59.52	200
2/10/2016	11:43 AM	59.48	59.48	59.48	59.48	144
2/10/2016	11:44 AM	59.47	59.47	59.47	59.47	100
2/10/2016	11:45 AM	59.48	59.48	59.47	59.47	600
2/10/2016	11:47 AM	59.42	59.42	59.42	59.42	100
2/10/2016	11:49 AM	59.4	59.41	59.4	59.41	200
2/10/2016	11:50 AM	59.298	59.298	59.298	59.298	243
2/10/2016	11:54 AM	59.25	59.25	59.25	59.25	300
2/10/2016	11:57 AM	59.189	59.189	59.189	59.189	219
2/10/2016	12:04 PM	59.32	59.32	59.32	59.32	100
2/10/2016	12:05 PM	59.32	59.32	59.32	59.32	418
2/10/2016	12:07 PM	59.39	59.41	59.39	59.41	244
2/10/2016	12:08 PM	59.389	59.39	59.389	59.39	693
2/10/2016	12:09 PM	59.35	59.35	59.35	59.35	100
2/10/2016	12:10 PM	59.339	59.339	59.339	59.339	330
2/10/2016	12:12 PM	59.27	59.27	59.27	59.27	100
2/10/2016	12:13 PM	59.22	59.22	59.22	59.22	100
2/10/2016	12:19 PM	59.31	59.31	59.31	59.31	100
2/10/2016	12:20 PM	59.31	59.31	59.31	59.31	100
2/10/2016	12:24 PM	59.18	59.18	59.18	59.18	300
2/10/2016	12:28 PM	59.14	59.14	59.14	59.14	850
2/10/2016	12:37 PM	59.04	59.04	59.04	59.04	200
2/10/2016	12:38 PM	59.01	59.01	59.01	59.01	100
2/10/2016	12:43 PM	59	59	59	59	100
2/10/2016	12:45 PM	59.019	59.019	59.019	59.019	170
2/10/2016	12:51 PM	59.01	59.01	59.01	59.01	100
2/10/2016	12:56 PM	59.01	59.01	59.01	59.01	500
2/10/2016	12:59 PM	59	59	59	59	100
2/10/2016	1:00 PM	58.96	58.96	58.96	58.96	200
2/10/2016	1:13 PM	58.95	58.95	58.95	58.95	300
2/10/2016	1:17 PM	59.069	59.079	59.069	59.079	700
2/10/2016	1:27 PM	59.12	59.12	59.09	59.09	1220
2/10/2016	1:34 PM	59.19	59.19	59.19	59.19	200
2/10/2016	1:41 PM	59.14	59.14	59.13	59.13	300
2/10/2016	1:45 PM	59.04	59.05	59.04	59.05	300
2/10/2016	1:47 PM	59.029	59.029	59.029	59.029	500
2/10/2016	1:54 PM	59.08	59.08	59.08	59.08	264
2/10/2016	1:56 PM	59.16	59.16	59.159	59.159	731
2/10/2016	2:01 PM	59.149	59.149	59.149	59.149	175
2/10/2016	2:11 PM	59.02	59.02	59.02	59.02	100
2/10/2016	2:12 PM	59	59	59	59	1000
2/10/2016	2:13 PM	59.03	59.03	59.03	59.03	100
2/10/2016	2:14 PM	59.03	59.03	59.03	59.03	500
2/10/2016	2:17 PM	59.11	59.11	59.11	59.11	100
2/10/2016	2:20 PM	59.02	59.09	59.02	59.09	700
2/10/2016	2:24 PM	59.13	59.14	59.13	59.13	419
2/10/2016	2:29 PM	59.1	59.1	59.1	59.1	226
2/10/2016	2:32 PM	58.99	59.02	58.99	59.02	1500
2/10/2016	2:40 PM	59.22	59.22	59.15	59.16	700
2/10/2016	2:43 PM	59.31	59.31	59.31	59.31	100
2/10/2016	2:44 PM	59.3	59.3	59.3	59.3	383
2/10/2016	2:45 PM	59.27	59.27	59.27	59.27	295
2/10/2016	2:48 PM	59.34	59.36	59.33	59.36	300
2/10/2016	2:49 PM	59.37	59.37	59.33	59.338	300
2/10/2016	2:50 PM	59.37	59.39	59.369	59.39	900
2/10/2016	2:51 PM	59.44	59.44	59.4	59.4	200
2/10/2016	2:52 PM	59.45	59.45	59.45	59.45	200
2/10/2016	2:53 PM	59.45	59.47	59.45	59.46	650
2/10/2016	2:54 PM	59.41	59.41	59.4	59.4	200
2/10/2016	2:55 PM	59.45	59.45	59.45	59.45	100
2/10/2016	2:56 PM	59.39	59.39	59.39	59.39	100
2/10/2016	2:58 PM	59.38	59.38	59.35	59.35	300
2/10/2016	3:00 PM	59.41	59.41	59.41	59.41	100
2/10/2016	3:01 PM	59.35	59.37	59.35	59.37	400
2/10/2016	3:02 PM	59.28	59.33	59.28	59.33	600
2/10/2016	3:03 PM	59.3	59.3	59.3	59.3	200
2/10/2016	3:05 PM	59.21	59.21	59.21	59.21	200
2/10/2016	3:06 PM	59.18	59.18	59.18	59.18	100
2/10/2016	3:07 PM	59.15	59.15	59.15	59.15	100
2/10/2016	3:08 PM	59.21	59.21	59.16	59.16	300
2/10/2016	3:09 PM	59.24	59.24	59.22	59.22	200
2/10/2016	3:10 PM	59.25	59.25	59.25	59.25	100
2/10/2016	3:11 PM	59.24	59.24	59.24	59.24	110
2/10/2016	3:12 PM	59.23	59.23	59.23	59.23	100
2/10/2016	3:13 PM	59.27	59.27	59.27	59.27	100
2/10/2016	3:14 PM	59.28	59.32	59.28	59.32	250
2/10/2016	3:15 PM	59.36	59.38	59.28	59.28	900
2/10/2016	3:16 PM	59.45	59.45	59.44	59.44	200
2/10/2016	3:17 PM	59.53	59.53	59.45	59.45	200
2/10/2016	3:18 PM	59.56	59.56	59.56	59.56	100
2/10/2016	3:19 PM	59.62	59.62	59.619	59.619	300
2/10/2016	3:20 PM	59.61	59.61	59.61	59.61	100
2/10/2016	3:21 PM	59.55	59.63	59.55	59.63	300
2/10/2016	3:22 PM	59.55	59.55	59.55	59.55	100
2/10/2016	3:24 PM	59.58	59.58	59.58	59.58	100
2/10/2016	3:25 PM	59.57	59.57	59.57	59.57	400
2/10/2016	3:26 PM	59.55	59.55	59.55	59.55	100
2/10/2016	3:27 PM	59.47	59.48	59.47	59.48	200
2/10/2016	3:29 PM	59.63	59.63	59.59	59.59	400
2/10/2016	3:30 PM	59.7	59.7	59.65	59.65	400
2/10/2016	3:31 PM	59.66	59.67	59.66	59.67	1148
2/10/2016	3:32 PM	59.68	59.76	59.68	59.7	402
2/10/2016	3:34 PM	59.68	59.68	59.68	59.68	200
2/10/2016	3:35 PM	59.68	59.7	59.68	59.68	350
2/10/2016	3:36 PM	59.68	59.72	59.68	59.72	200
2/10/2016	3:37 PM	59.77	59.77	59.7	59.7	450
2/10/2016	3:38 PM	59.82	59.83	59.81	59.81	400
2/10/2016	3:39 PM	59.83	59.83	59.83	59.83	100
2/10/2016	3:40 PM	59.76	59.78	59.76	59.78	1100
2/10/2016	3:41 PM	59.87	59.87	59.84	59.84	1050
2/10/2016	3:42 PM	59.88	59.89	59.88	59.89	300
2/10/2016	3:43 PM	59.82	59.82	59.82	59.82	100
2/10/2016	3:44 PM	59.82	59.88	59.82	59.88	300
2/10/2016	3:45 PM	59.79	59.81	59.79	59.81	301
2/10/2016	3:46 PM	59.78	59.78	59.75	59.75	300
2/10/2016	3:47 PM	59.79	59.86	59.79	59.85	5300
2/10/2016	3:48 PM	59.81	59.81	59.8	59.81	300
2/10/2016	3:49 PM	59.8	59.8	59.73	59.73	600
2/10/2016	3:50 PM	59.78	59.82	59.78	59.79	800
2/10/2016	3:51 PM	59.85	59.85	59.82	59.82	350
2/10/2016	3:52 PM	59.88	59.88	59.83	59.83	5150
2/10/2016	3:53 PM	59.87	59.87	59.85	59.859	486
2/10/2016	3:54 PM	59.89	59.89	59.85	59.86	300
2/10/2016	3:55 PM	59.84	59.84	59.84	59.84	100
2/10/2016	3:56 PM	59.85	59.85	59.85	59.85	529
2/10/2016	3:57 PM	59.81	59.82	59.81	59.81	500
2/10/2016	3:58 PM	59.82	59.82	59.8	59.8	600
2/10/2016	3:59 PM	59.84	59.86	59.828	59.828	810
2/10/2016	4:00 PM	59.84	59.84	59.83	59.83	1626
2/11/2016	9:31 AM	60.57	60.67	60.57	60.67	600
2/11/2016	9:32 AM	60.42	60.5	60.4	60.5	868
2/11/2016	9:33 AM	60.45	60.45	60.39	60.4	2600
2/11/2016	9:34 AM	60.4	60.4	60.4	60.4	200
2/11/2016	9:36 AM	60.43	60.52	60.43	60.52	600
2/11/2016	9:37 AM	60.39	60.39	60.39	60.39	500
2/11/2016	9:38 AM	60.42	60.42	60.42	60.42	100
2/11/2016	9:40 AM	60.51	60.51	60.51	60.51	300
2/11/2016	9:41 AM	60.56	60.56	60.56	60.56	100
2/11/2016	9:42 AM	60.529	60.529	60.529	60.529	100
2/11/2016	9:43 AM	60.54	60.54	60.54	60.54	200
2/11/2016	9:45 AM	60.34	60.34	60.34	60.34	974
2/11/2016	9:46 AM	60.26	60.27	60.26	60.27	900
2/11/2016	9:47 AM	60.25	60.25	60.25	60.25	300
2/11/2016	9:48 AM	60.34	60.34	60.34	60.34	125
2/11/2016	9:49 AM	60.4	60.4	60.4	60.4	100
2/11/2016	9:51 AM	60.51	60.51	60.49	60.49	1100
2/11/2016	9:52 AM	60.46	60.48	60.46	60.48	901
2/11/2016	9:53 AM	60.37	60.37	60.36	60.36	300
2/11/2016	9:56 AM	60.32	60.32	60.32	60.32	248
2/11/2016	9:59 AM	59.98	60	59.98	60	630
2/11/2016	10:00 AM	59.97	60.01	59.97	60.01	500
2/11/2016	10:01 AM	60.08	60.08	60.03	60.03	200
2/11/2016	10:03 AM	60.11	60.11	60.11	60.11	100
2/11/2016	10:04 AM	60.22	60.22	60.218	60.218	500
2/11/2016	10:08 AM	60.06	60.06	60.06	60.06	100
2/11/2016	10:09 AM	60.13	60.13	60.07	60.07	500
2/11/2016	10:10 AM	60.07	60.13	60.07	60.13	1200
2/11/2016	10:11 AM	60.09	60.1	60.09	60.1	400
2/11/2016	10:13 AM	60.03	60.03	60.03	60.03	200
2/11/2016	10:16 AM	60.05	60.05	60.05	60.05	100
2/11/2016	10:17 AM	60.118	60.118	60.118	60.118	1500
2/11/2016	10:21 AM	60.06	60.06	60.06	60.06	100
2/11/2016	10:22 AM	60.2	60.2	60.15	60.15	233
2/11/2016	10:23 AM	60.16	60.16	60.16	60.16	150
2/11/2016	10:24 AM	60.18	60.18	60.18	60.18	100
2/11/2016	10:25 AM	60.08	60.09	60.08	60.09	300
2/11/2016	10:26 AM	60.169	60.169	60.08	60.08	700
2/11/2016	10:28 AM	60.29	60.32	60.29	60.32	300
2/11/2016	10:29 AM	60.27	60.299	60.27	60.299	491
2/11/2016	10:30 AM	60.32	60.32	60.32	60.32	100
2/11/2016	10:31 AM	60.4	60.4	60.33	60.33	511
2/11/2016	10:33 AM	60.32	60.32	60.32	60.32	100
2/11/2016	10:35 AM	60.31	60.31	60.3	60.3	400
2/11/2016	10:37 AM	60.28	60.31	60.28	60.29	900
2/11/2016	10:40 AM	60.38	60.38	60.38	60.38	100
2/11/2016	10:42 AM	60.41	60.458	60.41	60.458	700
2/11/2016	10:44 AM	60.42	60.44	60.42	60.44	674
2/11/2016	10:45 AM	60.45	60.458	60.45	60.458	531
2/11/2016	10:46 AM	60.45	60.45	60.45	60.45	100
2/11/2016	10:48 AM	60.25	60.32	60.25	60.32	596
2/11/2016	10:50 AM	60.28	60.28	60.28	60.28	100
2/11/2016	10:51 AM	60.28	60.28	60.28	60.28	300
2/11/2016	10:52 AM	60.33	60.33	60.33	60.33	200
2/11/2016	10:53 AM	60.37	60.37	60.37	60.37	100
2/11/2016	10:54 AM	60.388	60.388	60.378	60.378	650
2/11/2016	10:55 AM	60.45	60.45	60.45	60.45	100
2/11/2016	10:58 AM	60.46	60.46	60.46	60.46	100
2/11/2016	10:59 AM	60.49	60.49	60.48	60.49	300
2/11/2016	11:00 AM	60.46	60.5	60.46	60.5	600
2/11/2016	11:02 AM	60.4	60.4	60.4	60.4	200
2/11/2016	11:03 AM	60.38	60.38	60.38	60.38	100
2/11/2016	11:05 AM	60.478	60.478	60.478	60.478	150
2/11/2016	11:06 AM	60.54	60.54	60.5	60.5	400
2/11/2016	11:07 AM	60.52	60.579	60.52	60.579	1100
2/11/2016	11:08 AM	60.59	60.59	60.568	60.568	350
2/11/2016	11:09 AM	60.59	60.59	60.59	60.59	100
2/11/2016	11:10 AM	60.57	60.65	60.57	60.64	500
2/11/2016	11:11 AM	60.56	60.56	60.56	60.56	200
2/11/2016	11:12 AM	60.6	60.6	60.6	60.6	708
2/11/2016	11:13 AM	60.59	60.62	60.59	60.62	500
2/11/2016	11:14 AM	60.66	60.66	60.61	60.61	700
2/11/2016	11:15 AM	60.668	60.69	60.668	60.69	530
2/11/2016	11:16 AM	60.64	60.64	60.64	60.64	100
2/11/2016	11:18 AM	60.65	60.65	60.65	60.65	200
2/11/2016	11:19 AM	60.6	60.62	60.6	60.62	200
2/11/2016	11:22 AM	60.47	60.47	60.47	60.47	400
2/11/2016	11:23 AM	60.47	60.47	60.43	60.45	450
2/11/2016	11:24 AM	60.58	60.58	60.538	60.538	700
2/11/2016	11:25 AM	60.51	60.6	60.51	60.59	800
2/11/2016	11:26 AM	60.518	60.55	60.518	60.55	300
2/11/2016	11:27 AM	60.54	60.54	60.54	60.54	100
2/11/2016	11:28 AM	60.58	60.58	60.58	60.58	100
2/11/2016	11:29 AM	60.62	60.62	60.62	60.62	600
2/11/2016	11:31 AM	60.71	60.71	60.68	60.68	300
2/11/2016	11:32 AM	60.7	60.7	60.7	60.7	100
2/11/2016	11:33 AM	60.66	60.66	60.64	60.64	300
2/11/2016	11:34 AM	60.71	60.71	60.68	60.68	500
2/11/2016	11:35 AM	60.79	60.79	60.76	60.76	595
2/11/2016	11:36 AM	60.7	60.78	60.7	60.78	400
2/11/2016	11:37 AM	60.7	60.7	60.7	60.7	100
2/11/2016	11:38 AM	60.64	60.66	60.64	60.66	300
2/11/2016	11:39 AM	60.58	60.66	60.58	60.66	300
2/11/2016	11:41 AM	60.53	60.53	60.53	60.53	100
2/11/2016	11:42 AM	60.49	60.51	60.49	60.51	200
2/11/2016	11:43 AM	60.47	60.47	60.47	60.47	200
2/11/2016	11:44 AM	60.57	60.57	60.52	60.52	300
2/11/2016	11:45 AM	60.52	60.58	60.52	60.58	300
2/11/2016	11:46 AM	60.53	60.53	60.53	60.53	300
2/11/2016	11:49 AM	60.55	60.55	60.55	60.55	100
2/11/2016	11:50 AM	60.6	60.6	60.6	60.6	100
2/11/2016	11:51 AM	60.57	60.6	60.57	60.6	200
2/11/2016	11:52 AM	60.538	60.538	60.538	60.538	120
2/11/2016	11:54 AM	60.4	60.4	60.4	60.4	400
2/11/2016	11:55 AM	60.44	60.44	60.43	60.43	300
2/11/2016	11:56 AM	60.35	60.43	60.34	60.43	500
2/11/2016	11:57 AM	60.35	60.35	60.35	60.35	100
2/11/2016	11:59 AM	60.42	60.42	60.42	60.42	100
2/11/2016	12:00 PM	60.38	60.38	60.37	60.37	400
2/11/2016	12:01 PM	60.45	60.45	60.43	60.43	300
2/11/2016	12:02 PM	60.46	60.47	60.46	60.47	400
2/11/2016	12:03 PM	60.44	60.46	60.44	60.46	200
2/11/2016	12:04 PM	60.38	60.38	60.38	60.38	200
2/11/2016	12:06 PM	60.38	60.38	60.38	60.38	200
2/11/2016	12:07 PM	60.35	60.37	60.35	60.37	300
2/11/2016	12:08 PM	60.31	60.31	60.3	60.3	300
2/11/2016	12:10 PM	60.34	60.34	60.34	60.34	100
2/11/2016	12:11 PM	60.35	60.37	60.35	60.37	1300
2/11/2016	12:12 PM	60.35	60.35	60.35	60.35	100
2/11/2016	12:15 PM	60.38	60.41	60.29	60.29	1100
2/11/2016	12:18 PM	60.38	60.38	60.38	60.38	100
2/11/2016	12:19 PM	60.55	60.55	60.48	60.48	400
2/11/2016	12:20 PM	60.53	60.53	60.53	60.53	200
2/11/2016	12:21 PM	60.53	60.53	60.53	60.53	100
2/11/2016	12:22 PM	60.52	60.52	60.52	60.52	100
2/11/2016	12:23 PM	60.54	60.54	60.54	60.54	100
2/11/2016	12:24 PM	60.5	60.5	60.49	60.49	200
2/11/2016	12:25 PM	60.47	60.53	60.47	60.5	300
2/11/2016	12:27 PM	60.34	60.37	60.34	60.37	200
2/11/2016	12:28 PM	60.36	60.36	60.36	60.36	100
2/11/2016	12:29 PM	60.47	60.47	60.44	60.44	200
2/11/2016	12:30 PM	60.45	60.47	60.45	60.47	400
2/11/2016	12:31 PM	60.47	60.47	60.47	60.47	100
2/11/2016	12:32 PM	60.52	60.52	60.52	60.52	100
2/11/2016	12:34 PM	60.54	60.54	60.54	60.54	100
2/11/2016	12:35 PM	60.579	60.58	60.57	60.57	550
2/11/2016	12:36 PM	60.54	60.54	60.54	60.54	200
2/11/2016	12:37 PM	60.5	60.51	60.5	60.51	1143
2/11/2016	12:38 PM	60.48	60.49	60.48	60.49	200
2/11/2016	12:39 PM	60.51	60.51	60.51	60.51	100
2/11/2016	12:40 PM	60.46	60.5	60.45	60.5	500
2/11/2016	12:41 PM	60.55	60.55	60.55	60.55	100
2/11/2016	12:42 PM	60.52	60.52	60.52	60.52	100
2/11/2016	12:43 PM	60.52	60.52	60.5	60.5	600
2/11/2016	12:45 PM	60.45	60.45	60.45	60.45	100
2/11/2016	12:46 PM	60.48	60.48	60.48	60.48	100
2/11/2016	12:48 PM	60.44	60.44	60.43	60.43	300
2/11/2016	12:49 PM	60.42	60.42	60.37	60.37	400
2/11/2016	12:50 PM	60.42	60.42	60.4	60.4	200
2/11/2016	12:51 PM	60.28	60.34	60.28	60.34	800
2/11/2016	12:55 PM	60.27	60.27	60.27	60.27	100
2/11/2016	12:56 PM	60.15	60.23	60.15	60.23	900
2/11/2016	12:57 PM	60.2	60.21	60.13	60.13	1300
2/11/2016	12:58 PM	60.24	60.24	60.19	60.19	300
2/11/2016	12:59 PM	60.23	60.23	60.21	60.21	200
2/11/2016	1:00 PM	60.2	60.2	60.2	60.2	100
2/11/2016	1:01 PM	60.17	60.18	60.16	60.18	660
2/11/2016	1:02 PM	60.14	60.14	60.14	60.14	100
2/11/2016	1:03 PM	60.07	60.11	60.05	60.08	1400
2/11/2016	1:04 PM	60.07	60.07	60.07	60.07	100
2/11/2016	1:05 PM	60.16	60.16	60.06	60.06	500
2/11/2016	1:07 PM	60.13	60.13	60.13	60.13	200
2/11/2016	1:08 PM	60.25	60.25	60.21	60.21	300
2/11/2016	1:09 PM	60.17	60.19	60.17	60.19	350
2/11/2016	1:10 PM	60.16	60.16	60.16	60.16	100
2/11/2016	1:11 PM	60.17	60.17	60.17	60.17	200
2/11/2016	1:12 PM	60.12	60.12	60.12	60.12	100
2/11/2016	1:13 PM	60.22	60.22	60.17	60.17	300
2/11/2016	1:14 PM	60.21	60.22	60.21	60.22	200
2/11/2016	1:15 PM	60.16	60.16	60.16	60.16	300
2/11/2016	1:16 PM	60.27	60.27	60.25	60.25	200
2/11/2016	1:19 PM	60.26	60.26	60.26	60.26	100
2/11/2016	1:20 PM	60.16	60.16	60.16	60.16	100
2/11/2016	1:21 PM	60.1	60.15	60.1	60.15	600
2/11/2016	1:22 PM	60.11	60.11	60.11	60.11	100
2/11/2016	1:24 PM	60.13	60.13	60.12	60.13	800
2/11/2016	1:25 PM	60.14	60.14	60.14	60.14	100
2/11/2016	1:27 PM	60.16	60.16	60.16	60.16	200
2/11/2016	1:28 PM	60.21	60.21	60.21	60.21	100
2/11/2016	1:31 PM	60.27	60.27	60.25	60.25	2538
2/11/2016	1:32 PM	60.18	60.18	60.18	60.18	100
2/11/2016	1:33 PM	60.18	60.18	60.18	60.18	200
2/11/2016	1:34 PM	60.14	60.14	60.14	60.14	100
2/11/2016	1:35 PM	60.15	60.15	60.15	60.15	400
2/11/2016	1:37 PM	60.22	60.25	60.22	60.25	200
2/11/2016	1:38 PM	60.33	60.33	60.22	60.22	1300
2/11/2016	1:39 PM	60.36	60.36	60.36	60.36	100
2/11/2016	1:40 PM	60.37	60.37	60.37	60.37	100
2/11/2016	1:42 PM	60.37	60.37	60.37	60.37	100
2/11/2016	1:43 PM	60.4	60.4	60.4	60.4	100
2/11/2016	1:44 PM	60.39	60.39	60.39	60.39	100
2/11/2016	1:45 PM	60.35	60.35	60.35	60.35	100
2/11/2016	1:46 PM	60.34	60.34	60.34	60.34	100
2/11/2016	1:47 PM	60.34	60.34	60.34	60.34	200
2/11/2016	1:48 PM	60.36	60.36	60.35	60.35	200
2/11/2016	1:50 PM	60.35	60.36	60.35	60.36	200
2/11/2016	1:51 PM	60.35	60.35	60.35	60.35	100
2/11/2016	1:55 PM	60.35	60.35	60.35	60.35	100
2/11/2016	1:57 PM	60.37	60.37	60.37	60.37	100
2/11/2016	1:58 PM	60.44	60.44	60.44	60.44	100
2/11/2016	1:59 PM	60.48	60.48	60.48	60.48	100
2/11/2016	2:00 PM	60.41	60.41	60.41	60.41	100
2/11/2016	2:02 PM	60.42	60.44	60.42	60.44	200
2/11/2016	2:06 PM	60.44	60.44	60.4	60.4	200
2/11/2016	2:07 PM	60.4	60.42	60.4	60.42	400
2/11/2016	2:08 PM	60.37	60.37	60.37	60.37	100
2/11/2016	2:11 PM	60.33	60.33	60.33	60.33	300
2/11/2016	2:16 PM	60.33	60.33	60.33	60.33	200
2/11/2016	2:17 PM	60.38	60.38	60.38	60.38	100
2/11/2016	2:20 PM	60.53	60.53	60.4	60.4	200
2/11/2016	2:22 PM	60.47	60.48	60.45	60.48	660
2/11/2016	2:24 PM	60.49	60.5	60.47	60.47	400
2/11/2016	2:29 PM	60.56	60.57	60.53	60.53	600
2/11/2016	2:30 PM	60.57	60.57	60.54	60.54	300
2/11/2016	2:31 PM	60.59	60.59	60.58	60.58	200
2/11/2016	2:32 PM	60.63	60.63	60.59	60.59	600
2/11/2016	2:33 PM	60.54	60.57	60.54	60.57	200
2/11/2016	2:35 PM	60.61	60.61	60.61	60.61	100
2/11/2016	2:36 PM	60.61	60.61	60.61	60.61	100
2/11/2016	2:37 PM	60.72	60.72	60.7	60.7	1050
2/11/2016	2:38 PM	60.72	60.72	60.71	60.71	600
2/11/2016	2:39 PM	60.46	60.72	60.46	60.72	1700
2/11/2016	2:40 PM	60.24	60.46	60.24	60.46	1503
2/11/2016	2:41 PM	60.39	60.42	60.21	60.23	1704
2/11/2016	2:42 PM	60.29	60.37	60.28	60.35	1100
2/11/2016	2:43 PM	60.27	60.34	60.26	60.34	900
2/11/2016	2:44 PM	60.25	60.26	60.1	60.26	1670
2/11/2016	2:45 PM	60.25	60.25	60.24	60.24	200
2/11/2016	2:46 PM	60.28	60.3	60.28	60.29	700
2/11/2016	2:47 PM	60.14	60.14	60.14	60.14	200
2/11/2016	2:48 PM	60.01	60.2	60.01	60.2	600
2/11/2016	2:49 PM	60.12	60.12	60.03	60.09	2189
2/11/2016	2:50 PM	60.06	60.14	60.05	60.12	1600
2/11/2016	2:51 PM	59.99	59.99	59.99	59.99	100
2/11/2016	2:52 PM	59.88	59.99	59.86	59.99	1690
2/11/2016	2:53 PM	59.85	59.9	59.85	59.9	960
2/11/2016	2:54 PM	59.9	59.9	59.77	59.83	2090
2/11/2016	2:55 PM	59.82	59.95	59.82	59.93	700
2/11/2016	2:56 PM	59.74	59.83	59.74	59.83	700
2/11/2016	2:57 PM	59.88	59.91	59.88	59.89	400
2/11/2016	2:58 PM	59.8	59.9	59.8	59.9	650
2/11/2016	2:59 PM	59.83	59.83	59.83	59.83	150
2/11/2016	3:00 PM	59.95	59.96	59.9	59.9	500
2/11/2016	3:01 PM	59.99	59.99	59.89	59.93	800
2/11/2016	3:02 PM	60	60.06	59.96	59.96	1200
2/11/2016	3:03 PM	59.981	59.99	59.98	59.98	1100
2/11/2016	3:04 PM	59.88	59.95	59.88	59.95	1900
2/11/2016	3:05 PM	59.9	59.9	59.9	59.9	100
2/11/2016	3:06 PM	59.98	60.01	59.98	59.99	1200
2/11/2016	3:07 PM	60.03	60.03	59.971	59.971	500
2/11/2016	3:08 PM	60.041	60.042	60.041	60.042	1600
2/11/2016	3:09 PM	60	60	60	60	100
2/11/2016	3:10 PM	60.07	60.12	60.04	60.04	700
2/11/2016	3:11 PM	59.97	59.99	59.97	59.99	500
2/11/2016	3:12 PM	59.891	59.891	59.891	59.891	103
2/11/2016	3:13 PM	59.8	59.89	59.8	59.89	1300
2/11/2016	3:14 PM	59.82	59.83	59.77	59.79	1971
2/11/2016	3:15 PM	59.86	59.86	59.86	59.86	100
2/11/2016	3:16 PM	59.92	59.93	59.87	59.88	800
2/11/2016	3:17 PM	59.96	59.98	59.96	59.97	2310
2/11/2016	3:18 PM	59.94	59.94	59.94	59.94	200
2/11/2016	3:19 PM	59.9	59.9	59.9	59.9	100
2/11/2016	3:20 PM	59.9	59.9	59.9	59.9	100
2/11/2016	3:21 PM	59.95	59.95	59.94	59.94	200
2/11/2016	3:22 PM	59.93	59.93	59.93	59.93	200
2/11/2016	3:23 PM	59.82	59.86	59.82	59.86	400
2/11/2016	3:27 PM	59.8	59.8	59.8	59.8	100
2/11/2016	3:28 PM	59.85	59.88	59.81	59.81	400
2/11/2016	3:29 PM	59.74	59.82	59.74	59.82	600
2/11/2016	3:30 PM	59.73	59.73	59.7	59.71	500
2/11/2016	3:32 PM	59.83	59.83	59.83	59.83	100
2/11/2016	3:33 PM	59.81	59.81	59.81	59.81	500
2/11/2016	3:35 PM	59.77	59.81	59.77	59.81	400
2/11/2016	3:36 PM	59.72	59.72	59.7	59.7	600
2/11/2016	3:37 PM	59.7	59.72	59.7	59.72	300
2/11/2016	3:38 PM	59.59	59.67	59.58	59.67	400
2/11/2016	3:39 PM	59.58	59.58	59.57	59.58	3200
2/11/2016	3:40 PM	59.58	59.63	59.58	59.63	300
2/11/2016	3:41 PM	59.59	59.59	59.56	59.56	927
2/11/2016	3:42 PM	59.6	59.61	59.58	59.61	400
2/11/2016	3:44 PM	59.54	59.54	59.54	59.54	100
2/11/2016	3:50 PM	59.6	59.6	59.6	59.6	100
2/11/2016	3:51 PM	59.531	59.531	59.531	59.531	100
2/11/2016	3:52 PM	59.59	59.59	59.59	59.59	200
2/11/2016	3:53 PM	59.63	59.63	59.62	59.62	200
2/11/2016	3:55 PM	59.72	59.72	59.71	59.71	700
2/11/2016	3:59 PM	59.855	59.855	59.79	59.79	371
2/11/2016	4:00 PM	59.93	59.93	59.93	59.93	100
2/12/2016	9:31 AM	59.38	59.38	59.28	59.28	3774
2/12/2016	9:32 AM	59.29	59.31	59.23	59.31	1000
2/12/2016	9:33 AM	59.3	59.3	59.28	59.28	300
2/12/2016	9:34 AM	59.31	59.31	59.31	59.31	200
2/12/2016	9:36 AM	59.34	59.34	59.3	59.3	700
2/12/2016	9:37 AM	59.41	59.41	59.3	59.31	1400
2/12/2016	9:38 AM	59.4	59.4	59.4	59.4	200
2/12/2016	9:39 AM	59.51	59.51	59.49	59.49	400
2/12/2016	9:40 AM	59.5	59.5	59.49	59.49	400
2/12/2016	9:44 AM	59.45	59.45	59.45	59.45	300
2/12/2016	9:45 AM	59.49	59.49	59.39	59.39	365
2/12/2016	9:46 AM	59.55	59.55	59.53	59.53	200
2/12/2016	9:49 AM	59.54	59.54	59.54	59.54	413
2/12/2016	9:51 AM	59.63	59.63	59.63	59.63	400
2/12/2016	9:52 AM	59.69	59.69	59.69	59.69	200
2/12/2016	9:53 AM	59.66	59.66	59.66	59.66	100
2/12/2016	9:54 AM	59.6	59.6	59.6	59.6	100
2/12/2016	9:56 AM	59.59	59.59	59.59	59.59	327
2/12/2016	9:58 AM	59.73	59.73	59.73	59.73	300
2/12/2016	9:59 AM	59.77	59.77	59.75	59.75	1175
2/12/2016	10:00 AM	59.77	59.77	59.77	59.77	200
2/12/2016	10:02 AM	59.83	59.83	59.83	59.83	200
2/12/2016	10:05 AM	59.72	59.72	59.72	59.72	200
2/12/2016	10:06 AM	59.7	59.7	59.7	59.7	200
2/12/2016	10:07 AM	59.79	59.79	59.74	59.74	541
2/12/2016	10:10 AM	59.77	59.77	59.76	59.76	200
2/12/2016	10:12 AM	59.61	59.61	59.61	59.61	100
2/12/2016	10:13 AM	59.67	59.67	59.67	59.67	100
2/12/2016	10:14 AM	59.68	59.68	59.68	59.68	1324
2/12/2016	10:17 AM	59.67	59.67	59.67	59.67	1416
2/12/2016	10:18 AM	59.74	59.74	59.74	59.74	2000
2/12/2016	10:19 AM	59.74	59.74	59.71	59.71	1438
2/12/2016	10:23 AM	59.53	59.53	59.53	59.53	200
2/12/2016	10:25 AM	59.53	59.53	59.53	59.53	200
2/12/2016	10:31 AM	59.53	59.53	59.53	59.53	124
2/12/2016	10:32 AM	59.46	59.48	59.46	59.48	1000
2/12/2016	10:35 AM	59.44	59.44	59.44	59.44	200
2/12/2016	10:36 AM	59.47	59.47	59.47	59.47	100
2/12/2016	10:37 AM	59.52	59.52	59.48	59.48	400
2/12/2016	10:38 AM	59.61	59.62	59.57	59.57	1635
2/12/2016	10:39 AM	59.58	59.58	59.58	59.58	330
2/12/2016	10:42 AM	59.6	59.6	59.6	59.6	100
2/12/2016	10:44 AM	59.59	59.59	59.54	59.54	225
2/12/2016	10:46 AM	59.62	59.62	59.62	59.62	100
2/12/2016	10:48 AM	59.64	59.64	59.64	59.64	200
2/12/2016	10:50 AM	59.65	59.65	59.65	59.65	100
2/12/2016	10:53 AM	59.54	59.55	59.54	59.55	200
2/12/2016	10:54 AM	59.59	59.59	59.59	59.59	300
2/12/2016	10:55 AM	59.6	59.6	59.6	59.6	100
2/12/2016	10:58 AM	59.64	59.64	59.64	59.64	100
2/12/2016	11:01 AM	59.59	59.59	59.59	59.59	100
2/12/2016	11:02 AM	59.52	59.52	59.52	59.52	200
2/12/2016	11:08 AM	59.52	59.52	59.52	59.52	200
2/12/2016	11:12 AM	59.44	59.44	59.44	59.44	100
2/12/2016	11:14 AM	59.375	59.375	59.375	59.375	100
2/12/2016	11:15 AM	59.35	59.35	59.35	59.35	100
2/12/2016	11:16 AM	59.25	59.29	59.25	59.29	400
2/12/2016	11:18 AM	59.23	59.23	59.23	59.23	100
2/12/2016	11:19 AM	59.23	59.23	59.23	59.23	200
2/12/2016	11:21 AM	59.24	59.24	59.24	59.24	100
2/12/2016	11:22 AM	59.24	59.24	59.24	59.24	100
2/12/2016	11:28 AM	59.19	59.19	59.19	59.19	100
2/12/2016	11:29 AM	59.12	59.12	59.12	59.12	200
2/12/2016	11:30 AM	59.1	59.1	59.1	59.1	200
2/12/2016	11:34 AM	59.06	59.06	59.04	59.04	275
2/12/2016	11:35 AM	59.05	59.05	59.05	59.05	100
2/12/2016	11:36 AM	59.1	59.1	59.1	59.1	300
2/12/2016	11:38 AM	59.15	59.15	59.15	59.15	100
2/12/2016	11:40 AM	59.16	59.16	59.16	59.16	1000
2/12/2016	11:42 AM	59.14	59.14	59.14	59.14	443
2/12/2016	11:43 AM	59.14	59.14	59.14	59.14	100
2/12/2016	11:44 AM	59.15	59.15	59.15	59.15	100
2/12/2016	11:45 AM	59.11	59.11	59.11	59.11	100
2/12/2016	11:52 AM	59.15	59.15	59.15	59.15	100
2/12/2016	11:54 AM	59.24	59.24	59.24	59.24	100
2/12/2016	12:01 PM	59.28	59.28	59.28	59.28	100
2/12/2016	12:04 PM	59.27	59.27	59.27	59.27	500
2/12/2016	12:07 PM	59.24	59.24	59.24	59.24	230
2/12/2016	12:08 PM	59.25	59.25	59.25	59.25	100
2/12/2016	12:10 PM	59.28	59.28	59.28	59.28	100
2/12/2016	12:13 PM	59.22	59.22	59.22	59.22	100
2/12/2016	12:14 PM	59.24	59.24	59.24	59.24	353
2/12/2016	12:18 PM	59.25	59.25	59.25	59.25	200
2/12/2016	12:22 PM	59.2	59.2	59.2	59.2	100
2/12/2016	12:25 PM	59.2	59.2	59.2	59.2	800
2/12/2016	12:26 PM	59.18	59.19	59.18	59.19	600
2/12/2016	12:27 PM	59.16	59.16	59.16	59.16	500
2/12/2016	12:28 PM	59.18	59.18	59.17	59.17	300
2/12/2016	12:32 PM	59.22	59.22	59.22	59.22	100
2/12/2016	12:38 PM	59.22	59.232	59.22	59.232	2317
2/12/2016	12:43 PM	59.17	59.17	59.17	59.17	200
2/12/2016	12:46 PM	59.18	59.18	59.17	59.17	400
2/12/2016	12:47 PM	59.2	59.2	59.2	59.2	600
2/12/2016	12:50 PM	59.21	59.21	59.21	59.21	300
2/12/2016	12:52 PM	59.23	59.23	59.23	59.23	100
2/12/2016	12:55 PM	59.2	59.2	59.2	59.2	155
2/12/2016	12:57 PM	59.2	59.2	59.185	59.19	420
2/12/2016	12:58 PM	59.23	59.23	59.23	59.23	100
2/12/2016	1:03 PM	59.35	59.35	59.35	59.35	100
2/12/2016	1:09 PM	59.5	59.5	59.5	59.5	200
2/12/2016	1:10 PM	59.511	59.511	59.511	59.511	300
2/12/2016	1:12 PM	59.44	59.44	59.44	59.44	100
2/12/2016	1:15 PM	59.47	59.47	59.47	59.47	679
2/12/2016	1:17 PM	59.55	59.55	59.55	59.55	400
2/12/2016	1:18 PM	59.53	59.53	59.53	59.53	194
2/12/2016	1:20 PM	59.54	59.54	59.54	59.54	100
2/12/2016	1:28 PM	59.48	59.48	59.48	59.48	400
2/12/2016	1:29 PM	59.472	59.472	59.472	59.472	331
2/12/2016	1:30 PM	59.48	59.48	59.48	59.48	100
2/12/2016	1:32 PM	59.45	59.45	59.45	59.45	200
2/12/2016	1:35 PM	59.43	59.43	59.43	59.43	100
2/12/2016	1:38 PM	59.4	59.4	59.4	59.4	100
2/12/2016	1:58 PM	59.45	59.45	59.44	59.44	200
2/12/2016	2:03 PM	59.46	59.46	59.46	59.46	100
2/12/2016	2:08 PM	59.4	59.401	59.4	59.401	500
2/12/2016	2:09 PM	59.34	59.34	59.34	59.34	100
2/12/2016	2:10 PM	59.25	59.3	59.25	59.3	200
2/12/2016	2:14 PM	59.25	59.25	59.24	59.24	655
2/12/2016	2:15 PM	59.18	59.18	59.18	59.18	100
2/12/2016	2:16 PM	59.2	59.2	59.2	59.2	100
2/12/2016	2:17 PM	59.15	59.16	59.13	59.16	600
2/12/2016	2:19 PM	59.19	59.19	59.181	59.181	350
2/12/2016	2:20 PM	59.21	59.21	59.21	59.21	200
2/12/2016	2:21 PM	59.22	59.22	59.22	59.22	200
2/12/2016	2:22 PM	59.2	59.2	59.2	59.2	100
2/12/2016	2:24 PM	59.182	59.182	59.182	59.182	100
2/12/2016	2:32 PM	59.111	59.111	59.111	59.111	275
2/12/2016	2:33 PM	59.13	59.13	59.13	59.13	200
2/12/2016	2:37 PM	59.17	59.17	59.17	59.17	300
2/12/2016	2:38 PM	59.18	59.18	59.18	59.18	255
2/12/2016	2:40 PM	59.16	59.16	59.16	59.16	100
2/12/2016	2:41 PM	59.17	59.17	59.17	59.17	100
2/12/2016	2:46 PM	59.08	59.08	59.06	59.06	1300
2/12/2016	2:48 PM	59.16	59.16	59.16	59.16	100
2/12/2016	2:51 PM	59.11	59.12	59.11	59.12	300
2/12/2016	2:52 PM	59.13	59.13	59.13	59.13	100
2/12/2016	2:53 PM	59.09	59.09	59.09	59.09	225
2/12/2016	2:54 PM	59.11	59.11	59.11	59.11	100
2/12/2016	2:57 PM	59.08	59.08	59.08	59.08	300
2/12/2016	2:58 PM	59.11	59.11	59.09	59.09	500
2/12/2016	3:01 PM	59.15	59.15	59.15	59.15	200
2/12/2016	3:02 PM	59.13	59.13	59.12	59.12	900
2/12/2016	3:03 PM	59.15	59.15	59.15	59.15	100
2/12/2016	3:04 PM	59.2	59.2	59.2	59.2	533
2/12/2016	3:06 PM	59.1	59.1	59.1	59.1	200
2/12/2016	3:08 PM	59.13	59.13	59.13	59.13	700
2/12/2016	3:09 PM	59.13	59.13	59.13	59.13	600
2/12/2016	3:15 PM	59.05	59.05	59.05	59.05	169
2/12/2016	3:16 PM	59.04	59.04	59.02	59.03	900
2/12/2016	3:17 PM	59.02	59.022	59.02	59.022	500
2/12/2016	3:18 PM	59	59	59	59	977
2/12/2016	3:19 PM	58.99	59	58.99	59	9435
2/12/2016	3:22 PM	58.99	58.99	58.99	58.99	200
2/12/2016	3:23 PM	59.02	59.02	59.02	59.02	200
2/12/2016	3:24 PM	59.03	59.03	59.03	59.03	150
2/12/2016	3:26 PM	59.06	59.06	59.05	59.05	400
2/12/2016	3:30 PM	59.04	59.1	59.04	59.1	600
2/12/2016	3:31 PM	59.05	59.05	59.03	59.05	800
2/12/2016	3:33 PM	59.1	59.1	59.09	59.09	850
2/12/2016	3:34 PM	59.15	59.15	59.15	59.15	100
2/12/2016	3:35 PM	59.2	59.2	59.17	59.17	300
2/12/2016	3:38 PM	59.19	59.19	59.19	59.19	200
2/12/2016	3:39 PM	59.19	59.19	59.18	59.18	200
2/12/2016	3:44 PM	59.12	59.12	59.12	59.12	100
2/12/2016	3:46 PM	59.05	59.08	59.05	59.08	491
2/12/2016	3:49 PM	59.03	59.03	59.03	59.03	100
2/12/2016	3:50 PM	59.04	59.04	59.04	59.04	500
2/12/2016	3:51 PM	59.04	59.04	59.03	59.03	200
2/12/2016	3:52 PM	59.07	59.07	59.06	59.06	200
2/12/2016	3:56 PM	59.06	59.06	59.06	59.06	200
2/12/2016	4:00 PM	59.02	59.05	59.02	59.05	1420
2/16/2016	9:31 AM	58.1	58.16	58.1	58.16	700
2/16/2016	9:32 AM	58.1	58.15	58.1	58.1	2234
2/16/2016	9:33 AM	58.14	58.16	58.13	58.13	1261
2/16/2016	9:34 AM	58.15	58.17	58.13	58.14	1376
2/16/2016	9:35 AM	58.14	58.17	58.13	58.17	2224
2/16/2016	9:36 AM	58.07	58.13	58.05	58.13	1819
2/16/2016	9:37 AM	58.09	58.13	58.08	58.08	1543
2/16/2016	9:38 AM	58.07	58.09	58.07	58.07	1800
2/16/2016	9:39 AM	58.1	58.11	58.07	58.07	1386
2/16/2016	9:40 AM	58.11	58.11	58.06	58.075	663
2/16/2016	9:41 AM	58.101	58.101	58.101	58.101	300
2/16/2016	9:42 AM	58.09	58.09	58.09	58.09	200
2/16/2016	9:43 AM	57.98	58.01	57.98	58.01	1755
2/16/2016	9:45 AM	57.95	57.95	57.93	57.93	1318
2/16/2016	9:46 AM	57.92	57.92	57.92	57.92	500
2/16/2016	9:47 AM	57.9	57.9	57.9	57.9	356
2/16/2016	9:56 AM	58.12	58.12	58.12	58.12	1800
2/16/2016	9:58 AM	58.1	58.11	58.1	58.11	305
2/16/2016	9:59 AM	58.1	58.1	58.1	58.1	100
2/16/2016	10:01 AM	58.09	58.09	58.09	58.09	200
2/16/2016	10:03 AM	58.04	58.04	58.04	58.04	400
2/16/2016	10:05 AM	58.221	58.221	58.22	58.22	400
2/16/2016	10:08 AM	58.25	58.25	58.25	58.25	300
2/16/2016	10:09 AM	58.26	58.26	58.26	58.26	100
2/16/2016	10:10 AM	58.27	58.27	58.27	58.27	100
2/16/2016	10:12 AM	58.22	58.22	58.22	58.22	200
2/16/2016	10:15 AM	58.14	58.14	58.14	58.14	236
2/16/2016	10:17 AM	58.1	58.1	58.1	58.1	350
2/16/2016	10:20 AM	58.14	58.14	58.14	58.14	100
2/16/2016	10:25 AM	58.14	58.14	58.14	58.14	400
2/16/2016	10:30 AM	58.25	58.25	58.25	58.25	100
2/16/2016	10:38 AM	58.18	58.18	58.18	58.18	155
2/16/2016	10:39 AM	58.16	58.16	58.16	58.16	100
2/16/2016	10:45 AM	58.13	58.13	58.13	58.13	100
2/16/2016	10:51 AM	58.16	58.16	58.16	58.16	100
2/16/2016	10:53 AM	58.18	58.18	58.14	58.14	200
2/16/2016	10:54 AM	58.25	58.25	58.25	58.25	100
2/16/2016	10:58 AM	58.33	58.33	58.29	58.29	200
2/16/2016	11:00 AM	58.32	58.32	58.32	58.32	200
2/16/2016	11:18 AM	58.45	58.45	58.45	58.45	100
2/16/2016	11:33 AM	58.25	58.25	58.25	58.25	500
2/16/2016	11:37 AM	58.27	58.27	58.27	58.27	500
2/16/2016	11:56 AM	58.14	58.14	58.14	58.14	100
2/16/2016	11:59 AM	58.13	58.13	58.13	58.13	500
2/16/2016	12:00 PM	58.08	58.08	58.08	58.08	100
2/16/2016	12:02 PM	58.07	58.09	58.07	58.09	400
2/16/2016	12:03 PM	58	58.05	58	58.05	612
2/16/2016	12:06 PM	58.01	58.01	58	58	200
2/16/2016	12:08 PM	58.02	58.02	58.02	58.02	100
2/16/2016	12:09 PM	58.05	58.05	58.05	58.05	100
2/16/2016	12:11 PM	58.08	58.08	58.08	58.08	200
2/16/2016	12:25 PM	58.03	58.03	58.03	58.03	300
2/16/2016	12:51 PM	58.09	58.09	58.09	58.09	100
2/16/2016	12:57 PM	57.94	57.94	57.93	57.93	200
2/16/2016	1:04 PM	57.91	57.91	57.91	57.91	100
2/16/2016	1:08 PM	57.9	57.9	57.89	57.89	200
2/16/2016	1:20 PM	57.84	57.84	57.84	57.84	5000
2/16/2016	1:21 PM	57.84	57.84	57.84	57.84	100
2/16/2016	1:22 PM	57.84	57.84	57.84	57.84	100
2/16/2016	1:30 PM	57.92	57.92	57.92	57.92	500
2/16/2016	1:35 PM	57.94	57.94	57.94	57.94	100
2/16/2016	1:40 PM	57.96	57.96	57.96	57.96	100
2/16/2016	1:44 PM	57.95	57.95	57.94	57.94	200
2/16/2016	1:46 PM	57.96	57.96	57.96	57.96	100
2/16/2016	1:58 PM	57.88	57.88	57.88	57.88	100
2/16/2016	2:03 PM	57.82	57.82	57.82	57.82	227
2/16/2016	2:04 PM	57.81	57.81	57.81	57.81	100
2/16/2016	2:08 PM	57.9	57.9	57.89	57.89	200
2/16/2016	2:10 PM	57.88	57.88	57.87	57.87	300
2/16/2016	2:11 PM	57.81	57.81	57.81	57.81	200
2/16/2016	2:12 PM	57.81	57.81	57.81	57.81	400
2/16/2016	2:14 PM	57.82	57.82	57.82	57.82	410
2/16/2016	2:15 PM	57.86	57.86	57.86	57.86	100
2/16/2016	2:16 PM	57.85	57.85	57.85	57.85	100
2/16/2016	2:17 PM	57.83	57.83	57.83	57.83	100
2/16/2016	2:18 PM	57.84	57.84	57.84	57.84	200
2/16/2016	2:19 PM	57.86	57.86	57.84	57.84	300
2/16/2016	2:22 PM	57.82	57.82	57.82	57.82	500
2/16/2016	2:23 PM	57.83	57.83	57.83	57.83	100
2/16/2016	2:24 PM	57.83	57.83	57.81	57.81	300
2/16/2016	2:25 PM	57.83	57.83	57.83	57.83	100
2/16/2016	2:27 PM	57.91	57.91	57.85	57.85	600
2/16/2016	2:31 PM	57.79	57.79	57.79	57.79	200
2/16/2016	2:32 PM	57.79	57.79	57.78	57.78	400
2/16/2016	2:34 PM	57.8	57.8	57.8	57.8	200
2/16/2016	2:36 PM	57.83	57.83	57.82	57.82	600
2/16/2016	2:37 PM	57.85	57.85	57.83	57.83	500
2/16/2016	2:38 PM	57.87	57.87	57.87	57.87	100
2/16/2016	2:42 PM	57.89	57.89	57.89	57.89	100
2/16/2016	2:43 PM	57.89	57.89	57.89	57.89	100
2/16/2016	2:44 PM	57.89	57.89	57.89	57.89	100
2/16/2016	2:46 PM	57.87	57.87	57.87	57.87	200
2/16/2016	2:47 PM	57.87	57.87	57.87	57.87	330
2/16/2016	2:48 PM	57.9	57.9	57.89	57.89	200
2/16/2016	2:50 PM	57.89	57.89	57.89	57.89	100
2/16/2016	2:51 PM	57.9	57.9	57.9	57.9	100
2/16/2016	2:55 PM	57.93	57.93	57.91	57.91	400
2/16/2016	2:56 PM	57.91	57.91	57.91	57.91	100
2/16/2016	2:59 PM	57.89	57.89	57.89	57.89	100
2/16/2016	3:00 PM	57.89	57.89	57.89	57.89	100
2/16/2016	3:03 PM	57.87	57.87	57.87	57.87	100
2/16/2016	3:05 PM	57.88	57.88	57.88	57.88	200
2/16/2016	3:06 PM	57.89	57.89	57.89	57.89	100
2/16/2016	3:07 PM	57.93	57.93	57.93	57.93	100
2/16/2016	3:08 PM	57.95	57.95	57.95	57.95	300
2/16/2016	3:09 PM	57.94	57.95	57.94	57.95	200
2/16/2016	3:11 PM	57.95	57.97	57.95	57.97	400
2/16/2016	3:12 PM	57.95	57.95	57.95	57.95	200
2/16/2016	3:13 PM	57.97	57.97	57.96	57.96	200
2/16/2016	3:14 PM	57.96	57.96	57.96	57.96	200
2/16/2016	3:15 PM	57.871	57.94	57.871	57.94	250
2/16/2016	3:16 PM	57.85	57.85	57.85	57.85	100
2/16/2016	3:17 PM	57.86	57.86	57.86	57.86	100
2/16/2016	3:18 PM	57.85	57.85	57.85	57.85	200
2/16/2016	3:19 PM	57.86	57.86	57.86	57.86	100
2/16/2016	3:21 PM	57.86	57.87	57.86	57.87	400
2/16/2016	3:22 PM	57.85	57.85	57.85	57.85	100
2/16/2016	3:23 PM	57.85	57.85	57.85	57.85	100
2/16/2016	3:24 PM	57.85	57.85	57.85	57.85	100
2/16/2016	3:26 PM	57.85	57.85	57.85	57.85	200
2/16/2016	3:27 PM	57.83	57.84	57.83	57.84	200
2/16/2016	3:29 PM	57.83	57.83	57.83	57.83	300
2/16/2016	3:30 PM	57.83	57.83	57.83	57.83	100
2/16/2016	3:31 PM	57.84	57.84	57.81	57.81	869
2/16/2016	3:32 PM	57.85	57.86	57.85	57.86	200
2/16/2016	3:33 PM	57.84	57.85	57.84	57.85	200
2/16/2016	3:34 PM	57.83	57.83	57.83	57.83	200
2/16/2016	3:35 PM	57.82	57.82	57.82	57.82	200
2/16/2016	3:36 PM	57.81	57.81	57.81	57.81	100
2/16/2016	3:37 PM	57.85	57.85	57.85	57.85	100
2/16/2016	3:38 PM	57.82	57.82	57.82	57.82	100
2/16/2016	3:39 PM	57.86	57.86	57.82	57.82	400
2/16/2016	3:40 PM	57.87	57.87	57.87	57.87	100
2/16/2016	3:41 PM	57.91	57.91	57.9	57.9	301
2/16/2016	3:42 PM	57.91	57.92	57.91	57.92	200
2/16/2016	3:43 PM	57.89	57.89	57.89	57.89	100
2/16/2016	3:44 PM	57.84	57.84	57.84	57.84	200
2/16/2016	3:45 PM	57.85	57.85	57.85	57.85	400
2/16/2016	3:46 PM	57.9	57.9	57.9	57.9	221
2/16/2016	3:47 PM	57.96	57.96	57.95	57.95	301
2/16/2016	3:48 PM	57.94	57.95	57.94	57.95	200
2/16/2016	3:49 PM	57.89	57.91	57.89	57.91	600
2/16/2016	3:50 PM	57.91	57.91	57.89	57.89	745
2/16/2016	3:51 PM	57.85	57.87	57.85	57.86	500
2/16/2016	3:52 PM	57.87	57.87	57.87	57.87	100
2/16/2016	3:53 PM	57.83	57.84	57.83	57.84	300
2/16/2016	3:54 PM	57.8	57.81	57.8	57.81	400
2/16/2016	3:55 PM	57.76	57.77	57.76	57.77	300
2/16/2016	3:56 PM	57.79	57.8	57.77	57.77	600
2/16/2016	3:57 PM	57.79	57.79	57.79	57.79	200
2/16/2016	3:58 PM	57.76	57.78	57.76	57.78	800
2/16/2016	3:59 PM	57.78	57.78	57.77	57.77	300
2/16/2016	4:00 PM	57.77	57.77	57.77	57.77	600
2/17/2016	9:31 AM	57.25	57.25	57.25	57.25	300
2/17/2016	9:32 AM	57.26	57.28	57.26	57.28	1600
2/17/2016	9:33 AM	57.27	57.27	57.27	57.27	200
2/17/2016	9:34 AM	57.21	57.21	57.21	57.21	500
2/17/2016	9:35 AM	57.2	57.2	57.2	57.2	152
2/17/2016	9:36 AM	57.22	57.22	57.22	57.22	200
2/17/2016	9:37 AM	57.18	57.18	57.18	57.18	100
2/17/2016	9:38 AM	57.22	57.22	57.22	57.22	252
2/17/2016	9:39 AM	57.25	57.25	57.25	57.25	100
2/17/2016	9:40 AM	57.24	57.24	57.24	57.24	100
2/17/2016	9:41 AM	57.24	57.24	57.21	57.21	599
2/17/2016	9:43 AM	57.342	57.342	57.33	57.33	2800
2/17/2016	9:45 AM	57.4	57.4	57.4	57.4	300
2/17/2016	9:46 AM	57.33	57.36	57.33	57.36	200
2/17/2016	9:50 AM	57.37	57.37	57.37	57.37	200
2/17/2016	9:51 AM	57.34	57.34	57.32	57.32	800
2/17/2016	9:54 AM	57.3	57.3	57.3	57.3	502
2/17/2016	9:55 AM	57.28	57.28	57.28	57.28	100
2/17/2016	9:56 AM	57.29	57.29	57.29	57.29	300
2/17/2016	9:57 AM	57.232	57.25	57.232	57.25	2870
2/17/2016	9:58 AM	57.22	57.22	57.22	57.22	100
2/17/2016	9:59 AM	57.18	57.18	57.18	57.18	100
2/17/2016	10:00 AM	57.17	57.19	57.17	57.19	200
2/17/2016	10:01 AM	57.1	57.17	57.1	57.17	626
2/17/2016	10:02 AM	57.12	57.13	57.12	57.13	200
2/17/2016	10:03 AM	57.13	57.13	57.13	57.13	100
2/17/2016	10:06 AM	57.07	57.1	57.07	57.1	300
2/17/2016	10:07 AM	57.072	57.072	57.072	57.072	200
2/17/2016	10:08 AM	57.14	57.14	57.112	57.112	659
2/17/2016	10:11 AM	57.092	57.092	57.092	57.092	200
2/17/2016	10:12 AM	57.012	57.012	57.012	57.012	100
2/17/2016	10:13 AM	57.002	57.01	57.002	57.01	600
2/17/2016	10:14 AM	56.991	57	56.991	57	250
2/17/2016	10:16 AM	56.98	56.98	56.98	56.98	1600
2/17/2016	10:19 AM	56.941	56.941	56.941	56.941	160
2/17/2016	10:20 AM	56.93	56.93	56.93	56.93	100
2/17/2016	10:21 AM	56.89	56.89	56.89	56.89	100
2/17/2016	10:22 AM	56.9	56.9	56.89	56.89	200
2/17/2016	10:23 AM	56.91	56.91	56.91	56.91	200
2/17/2016	10:24 AM	56.85	56.9	56.85	56.9	481
2/17/2016	10:26 AM	56.86	56.86	56.86	56.86	100
2/17/2016	10:28 AM	56.87	56.87	56.85	56.85	400
2/17/2016	10:29 AM	56.88	56.88	56.87	56.87	262
2/17/2016	10:34 AM	56.81	56.81	56.81	56.81	665
2/17/2016	10:35 AM	56.8	56.8	56.8	56.8	100
2/17/2016	10:37 AM	56.81	56.81	56.81	56.81	100
2/17/2016	10:39 AM	56.8	56.8	56.8	56.8	483
2/17/2016	10:51 AM	56.83	56.83	56.78	56.78	500
2/17/2016	10:53 AM	56.81	56.83	56.81	56.83	1700
2/17/2016	10:54 AM	56.79	56.79	56.79	56.79	100
2/17/2016	10:56 AM	56.77	56.79	56.77	56.79	500
2/17/2016	10:57 AM	56.76	56.77	56.76	56.77	600
2/17/2016	10:58 AM	56.76	56.76	56.75	56.75	200
2/17/2016	11:01 AM	56.81	56.81	56.81	56.81	600
2/17/2016	11:02 AM	56.78	56.78	56.78	56.78	400
2/17/2016	11:04 AM	56.75	56.75	56.75	56.75	100
2/17/2016	11:05 AM	56.74	56.74	56.74	56.74	100
2/17/2016	11:06 AM	56.74	56.74	56.71	56.71	700
2/17/2016	11:07 AM	56.73	56.73	56.73	56.73	100
2/17/2016	11:11 AM	56.78	56.78	56.78	56.78	100
2/17/2016	11:12 AM	56.779	56.779	56.77	56.77	200
2/17/2016	11:13 AM	56.8	56.8	56.8	56.8	500
2/17/2016	11:14 AM	56.83	56.83	56.8	56.81	700
2/17/2016	11:15 AM	56.84	56.84	56.84	56.84	200
2/17/2016	11:18 AM	56.82	56.84	56.81	56.81	500
2/17/2016	11:27 AM	56.8	56.82	56.8	56.82	400
2/17/2016	11:29 AM	56.79	56.79	56.79	56.79	277
2/17/2016	11:30 AM	56.8	56.8	56.78	56.78	400
2/17/2016	11:31 AM	56.77	56.77	56.77	56.77	100
2/17/2016	11:32 AM	56.77	56.77	56.77	56.77	100
2/17/2016	11:33 AM	56.72	56.72	56.72	56.72	100
2/17/2016	11:34 AM	56.72	56.72	56.72	56.72	100
2/17/2016	11:35 AM	56.71	56.74	56.71	56.74	600
2/17/2016	11:36 AM	56.73	56.73	56.73	56.73	100
2/17/2016	11:37 AM	56.76	56.76	56.74	56.74	500
2/17/2016	11:39 AM	56.77	56.77	56.76	56.76	200
2/17/2016	11:42 AM	56.77	56.77	56.77	56.77	100
2/17/2016	11:43 AM	56.77	56.77	56.77	56.77	100
2/17/2016	11:44 AM	56.77	56.77	56.77	56.77	400
2/17/2016	11:45 AM	56.76	56.76	56.76	56.76	100
2/17/2016	11:46 AM	56.77	56.77	56.76	56.76	200
2/17/2016	11:47 AM	56.79	56.79	56.78	56.78	300
2/17/2016	11:48 AM	56.8	56.8	56.8	56.8	400
2/17/2016	11:49 AM	56.79	56.79	56.79	56.79	100
2/17/2016	11:52 AM	56.77	56.77	56.77	56.77	200
2/17/2016	11:53 AM	56.78	56.78	56.78	56.78	100
2/17/2016	11:54 AM	56.78	56.78	56.78	56.78	100
2/17/2016	11:55 AM	56.77	56.77	56.77	56.77	100
2/17/2016	11:57 AM	56.8	56.8	56.8	56.8	200
2/17/2016	12:00 PM	56.77	56.77	56.77	56.77	400
2/17/2016	12:02 PM	56.75	56.75	56.75	56.75	100
2/17/2016	12:03 PM	56.75	56.75	56.75	56.75	200
2/17/2016	12:04 PM	56.74	56.74	56.73	56.74	300
2/17/2016	12:05 PM	56.74	56.74	56.74	56.74	100
2/17/2016	12:06 PM	56.74	56.75	56.74	56.75	400
2/17/2016	12:07 PM	56.74	56.75	56.74	56.75	200
2/17/2016	12:09 PM	56.72	56.73	56.72	56.73	300
2/17/2016	12:10 PM	56.72	56.72	56.72	56.72	100
2/17/2016	12:13 PM	56.72	56.72	56.72	56.72	200
2/17/2016	12:14 PM	56.72	56.72	56.72	56.72	100
2/17/2016	12:16 PM	56.71	56.71	56.71	56.71	100
2/17/2016	12:19 PM	56.67	56.67	56.67	56.67	100
2/17/2016	12:20 PM	56.68	56.68	56.68	56.68	100
2/17/2016	12:22 PM	56.66	56.68	56.66	56.68	200
2/17/2016	12:23 PM	56.64	56.66	56.63	56.66	1100
2/17/2016	12:24 PM	56.64	56.64	56.64	56.64	500
2/17/2016	12:25 PM	56.6	56.6	56.6	56.6	400
2/17/2016	12:26 PM	56.57	56.58	56.57	56.58	300
2/17/2016	12:27 PM	56.56	56.56	56.54	56.55	1000
2/17/2016	12:28 PM	56.52	56.55	56.52	56.55	600
2/17/2016	12:29 PM	56.54	56.54	56.53	56.53	300
2/17/2016	12:30 PM	56.55	56.56	56.55	56.56	300
2/17/2016	12:31 PM	56.55	56.55	56.55	56.55	100
2/17/2016	12:33 PM	56.49	56.52	56.49	56.52	500
2/17/2016	12:34 PM	56.47	56.49	56.47	56.49	778
2/17/2016	12:35 PM	56.45	56.45	56.45	56.45	100
2/17/2016	12:36 PM	56.46	56.46	56.46	56.46	100
2/17/2016	12:38 PM	56.47	56.47	56.47	56.47	200
2/17/2016	12:41 PM	56.49	56.49	56.49	56.49	200
2/17/2016	12:42 PM	56.47	56.48	56.47	56.48	856
2/17/2016	12:43 PM	56.5	56.5	56.49	56.49	200
2/17/2016	12:44 PM	56.51	56.51	56.51	56.51	100
2/17/2016	12:47 PM	56.51	56.51	56.51	56.51	100
2/17/2016	12:48 PM	56.51	56.51	56.51	56.51	300
2/17/2016	12:49 PM	56.5	56.5	56.5	56.5	100
2/17/2016	12:51 PM	56.47	56.48	56.47	56.48	200
2/17/2016	12:54 PM	56.45	56.45	56.45	56.45	700
2/17/2016	12:55 PM	56.45	56.45	56.45	56.45	100
2/17/2016	12:56 PM	56.51	56.51	56.47	56.47	400
2/17/2016	12:57 PM	56.51	56.51	56.51	56.51	100
2/17/2016	12:59 PM	56.52	56.52	56.52	56.52	100
2/17/2016	1:00 PM	56.53	56.53	56.53	56.53	100
2/17/2016	1:01 PM	56.51	56.53	56.51	56.53	400
2/17/2016	1:04 PM	56.48	56.48	56.48	56.48	500
2/17/2016	1:06 PM	56.51	56.51	56.48	56.48	600
2/17/2016	1:07 PM	56.48	56.52	56.48	56.52	400
2/17/2016	1:09 PM	56.48	56.48	56.48	56.48	100
2/17/2016	1:11 PM	56.47	56.47	56.47	56.47	100
2/17/2016	1:12 PM	56.48	56.48	56.48	56.48	200
2/17/2016	1:17 PM	56.46	56.46	56.46	56.46	100
2/17/2016	1:20 PM	56.44	56.44	56.44	56.44	400
2/17/2016	1:21 PM	56.45	56.45	56.45	56.45	100
2/17/2016	1:24 PM	56.4	56.4	56.4	56.4	370
2/17/2016	1:25 PM	56.42	56.42	56.42	56.42	200
2/17/2016	1:26 PM	56.47	56.47	56.45	56.45	400
2/17/2016	1:27 PM	56.46	56.46	56.45	56.45	200
2/17/2016	1:28 PM	56.46	56.46	56.46	56.46	200
2/17/2016	1:29 PM	56.46	56.46	56.46	56.46	200
2/17/2016	1:30 PM	56.45	56.45	56.45	56.45	100
2/17/2016	1:38 PM	56.51	56.51	56.51	56.51	200
2/17/2016	1:39 PM	56.51	56.51	56.51	56.51	100
2/17/2016	1:40 PM	56.53	56.53	56.53	56.53	100
2/17/2016	1:41 PM	56.54	56.54	56.54	56.54	200
2/17/2016	1:45 PM	56.53	56.53	56.53	56.53	200
2/17/2016	1:46 PM	56.53	56.53	56.53	56.53	100
2/17/2016	1:48 PM	56.57	56.57	56.57	56.57	200
2/17/2016	1:49 PM	56.56	56.56	56.56	56.56	100
2/17/2016	1:51 PM	56.59	56.59	56.59	56.59	100
2/17/2016	1:54 PM	56.55	56.55	56.55	56.55	100
2/17/2016	1:55 PM	56.54	56.54	56.54	56.54	400
2/17/2016	1:56 PM	56.56	56.57	56.56	56.57	300
2/17/2016	1:57 PM	56.55	56.55	56.55	56.55	200
2/17/2016	1:59 PM	56.57	56.57	56.57	56.57	300
2/17/2016	2:01 PM	56.59	56.6	56.57	56.57	600
2/17/2016	2:02 PM	56.61	56.61	56.6	56.6	700
2/17/2016	2:03 PM	56.56	56.56	56.54	56.54	200
2/17/2016	2:04 PM	56.53	56.53	56.53	56.53	200
2/17/2016	2:05 PM	56.52	56.52	56.51	56.51	700
2/17/2016	2:06 PM	56.52	56.52	56.52	56.52	200
2/17/2016	2:07 PM	56.52	56.52	56.52	56.52	100
2/17/2016	2:08 PM	56.49	56.5	56.49	56.5	300
2/17/2016	2:09 PM	56.43	56.46	56.43	56.46	400
2/17/2016	2:10 PM	56.43	56.43	56.43	56.43	100
2/17/2016	2:12 PM	56.42	56.42	56.42	56.42	100
2/17/2016	2:17 PM	56.37	56.38	56.37	56.38	650
2/17/2016	2:18 PM	56.35	56.35	56.35	56.35	100
2/17/2016	2:19 PM	56.33	56.33	56.33	56.33	100
2/17/2016	2:20 PM	56.35	56.35	56.35	56.35	200
2/17/2016	2:23 PM	56.33	56.33	56.33	56.33	100
2/17/2016	2:24 PM	56.34	56.34	56.34	56.34	200
2/17/2016	2:25 PM	56.34	56.34	56.34	56.34	300
2/17/2016	2:26 PM	56.35	56.35	56.35	56.35	300
2/17/2016	2:27 PM	56.359	56.359	56.359	56.359	400
2/17/2016	2:28 PM	56.37	56.37	56.36	56.36	200
2/17/2016	2:31 PM	56.39	56.39	56.39	56.39	100
2/17/2016	2:33 PM	56.36	56.36	56.36	56.36	100
2/17/2016	2:34 PM	56.38	56.38	56.37	56.37	500
2/17/2016	2:35 PM	56.41	56.41	56.38	56.38	500
2/17/2016	2:36 PM	56.4	56.4	56.4	56.4	100
2/17/2016	2:38 PM	56.4	56.42	56.4	56.42	300
2/17/2016	2:39 PM	56.4	56.4	56.4	56.4	100
2/17/2016	2:40 PM	56.42	56.42	56.42	56.42	400
2/17/2016	2:41 PM	56.41	56.41	56.41	56.41	200
2/17/2016	2:45 PM	56.35	56.35	56.35	56.35	200
2/17/2016	2:46 PM	56.33	56.33	56.33	56.33	100
2/17/2016	2:47 PM	56.37	56.37	56.36	56.36	400
2/17/2016	2:50 PM	56.41	56.41	56.39	56.39	200
2/17/2016	2:51 PM	56.42	56.42	56.42	56.42	2679
2/17/2016	2:52 PM	56.49	56.49	56.47	56.47	300
2/17/2016	2:53 PM	56.52	56.52	56.52	56.52	100
2/17/2016	2:56 PM	56.52	56.52	56.52	56.52	200
2/17/2016	2:57 PM	56.51	56.51	56.51	56.51	100
2/17/2016	2:58 PM	56.53	56.53	56.49	56.49	600
2/17/2016	2:59 PM	56.51	56.54	56.51	56.54	200
2/17/2016	3:00 PM	56.51	56.51	56.51	56.51	400
2/17/2016	3:01 PM	56.48	56.48	56.48	56.48	200
2/17/2016	3:02 PM	56.52	56.52	56.48	56.48	660
2/17/2016	3:03 PM	56.49	56.49	56.49	56.49	100
2/17/2016	3:04 PM	56.51	56.51	56.51	56.51	300
2/17/2016	3:05 PM	56.51	56.51	56.51	56.51	200
2/17/2016	3:06 PM	56.48	56.5	56.48	56.5	300
2/17/2016	3:07 PM	56.49	56.49	56.48	56.48	300
2/17/2016	3:08 PM	56.52	56.52	56.49	56.49	400
2/17/2016	3:12 PM	56.5	56.5	56.5	56.5	100
2/17/2016	3:13 PM	56.5	56.5	56.5	56.5	200
2/17/2016	3:14 PM	56.53	56.53	56.53	56.53	100
2/17/2016	3:15 PM	56.52	56.52	56.52	56.52	200
2/17/2016	3:16 PM	56.48	56.48	56.48	56.48	593
2/17/2016	3:17 PM	56.45	56.46	56.45	56.46	200
2/17/2016	3:18 PM	56.44	56.44	56.44	56.44	100
2/17/2016	3:19 PM	56.46	56.46	56.45	56.459	550
2/17/2016	3:21 PM	56.47	56.47	56.46	56.46	235
2/17/2016	3:22 PM	56.49	56.49	56.49	56.49	200
2/17/2016	3:23 PM	56.559	56.56	56.559	56.56	350
2/17/2016	3:24 PM	56.56	56.56	56.54	56.54	200
2/17/2016	3:25 PM	56.57	56.57	56.57	56.57	200
2/17/2016	3:26 PM	56.56	56.58	56.56	56.58	1100
2/17/2016	3:28 PM	56.54	56.54	56.54	56.54	100
2/17/2016	3:29 PM	56.57	56.57	56.57	56.57	100
2/17/2016	3:30 PM	56.53	56.53	56.53	56.53	100
2/17/2016	3:31 PM	56.54	56.54	56.54	56.54	400
2/17/2016	3:32 PM	56.55	56.55	56.55	56.55	100
2/17/2016	3:33 PM	56.549	56.549	56.54	56.54	200
2/17/2016	3:34 PM	56.55	56.55	56.55	56.55	354
2/17/2016	3:35 PM	56.53	56.55	56.52	56.55	900
2/17/2016	3:36 PM	56.59	56.59	56.56	56.56	500
2/17/2016	3:37 PM	56.54	56.57	56.54	56.57	200
2/17/2016	3:38 PM	56.56	56.56	56.56	56.56	100
2/17/2016	3:39 PM	56.54	56.54	56.54	56.54	470
2/17/2016	3:40 PM	56.49	56.49	56.49	56.49	300
2/17/2016	3:41 PM	56.48	56.48	56.48	56.48	100
2/17/2016	3:42 PM	56.46	56.47	56.45	56.47	1000
2/17/2016	3:43 PM	56.459	56.459	56.459	56.459	100
2/17/2016	3:44 PM	56.46	56.46	56.44	56.45	2200
2/17/2016	3:46 PM	56.44	56.46	56.44	56.46	400
2/17/2016	3:47 PM	56.43	56.43	56.429	56.429	400
2/17/2016	3:49 PM	56.44	56.44	56.43	56.43	200
2/17/2016	3:50 PM	56.44	56.44	56.44	56.44	300
2/17/2016	3:51 PM	56.401	56.401	56.401	56.401	300
2/17/2016	3:52 PM	56.41	56.41	56.41	56.41	154
2/17/2016	3:53 PM	56.44	56.44	56.44	56.44	100
2/17/2016	3:54 PM	56.43	56.43	56.43	56.43	133
2/17/2016	3:55 PM	56.41	56.41	56.41	56.41	100
2/17/2016	3:56 PM	56.41	56.41	56.41	56.41	100
2/17/2016	3:58 PM	56.4	56.41	56.4	56.41	454
2/17/2016	3:59 PM	56.41	56.41	56.4	56.4	300
2/17/2016	4:00 PM	56.43	56.43	56.42	56.42	10120
2/18/2016	9:35 AM	56.43	56.43	56.43	56.43	200
2/18/2016	9:38 AM	56.5	56.5	56.5	56.5	400
2/18/2016	9:39 AM	56.47	56.47	56.47	56.47	100
2/18/2016	9:40 AM	56.48	56.48	56.48	56.48	200
2/18/2016	9:41 AM	56.48	56.48	56.43	56.44	1200
2/18/2016	9:43 AM	56.44	56.44	56.44	56.44	100
2/18/2016	9:48 AM	56.528	56.528	56.528	56.528	300
2/18/2016	9:49 AM	56.5	56.5	56.5	56.5	1216
2/18/2016	9:52 AM	56.449	56.449	56.449	56.449	100
2/18/2016	9:53 AM	56.48	56.48	56.48	56.48	100
2/18/2016	9:56 AM	56.45	56.45	56.45	56.45	300
2/18/2016	10:02 AM	56.63	56.63	56.63	56.63	100
2/18/2016	10:05 AM	56.51	56.56	56.51	56.56	300
2/18/2016	10:08 AM	56.54	56.54	56.54	56.54	100
2/18/2016	10:10 AM	56.59	56.59	56.59	56.59	100
2/18/2016	10:19 AM	56.61	56.61	56.59	56.59	400
2/18/2016	10:25 AM	56.61	56.61	56.61	56.61	100
2/18/2016	10:26 AM	56.55	56.55	56.55	56.55	100
2/18/2016	10:39 AM	56.6	56.6	56.6	56.6	435
2/18/2016	10:45 AM	56.63	56.63	56.63	56.63	100
2/18/2016	10:46 AM	56.67	56.67	56.67	56.67	100
2/18/2016	10:47 AM	56.63	56.65	56.63	56.65	400
2/18/2016	10:48 AM	56.64	56.64	56.62	56.62	300
2/18/2016	10:49 AM	56.69	56.69	56.64	56.64	500
2/18/2016	10:50 AM	56.74	56.74	56.71	56.71	300
2/18/2016	10:52 AM	56.72	56.72	56.72	56.72	100
2/18/2016	10:54 AM	56.71	56.71	56.7	56.7	300
2/18/2016	10:55 AM	56.69	56.69	56.69	56.69	200
2/18/2016	10:57 AM	56.66	56.68	56.66	56.68	500
2/18/2016	10:58 AM	56.69	56.69	56.67	56.67	500
2/18/2016	10:59 AM	56.71	56.72	56.71	56.72	200
2/18/2016	11:00 AM	56.8	56.8	56.71	56.71	1400
2/18/2016	11:01 AM	56.79	56.84	56.79	56.81	5589
2/18/2016	11:02 AM	56.76	56.79	56.76	56.79	700
2/18/2016	11:03 AM	56.78	56.78	56.72	56.72	600
2/18/2016	11:04 AM	56.82	56.82	56.79	56.79	400
2/18/2016	11:05 AM	56.83	56.84	56.82	56.84	700
2/18/2016	11:06 AM	56.81	56.84	56.79	56.84	1000
2/18/2016	11:07 AM	56.82	56.84	56.82	56.84	600
2/18/2016	11:08 AM	56.87	56.87	56.84	56.85	700
2/18/2016	11:09 AM	56.89	56.89	56.85	56.85	500
2/18/2016	11:10 AM	56.85	56.87	56.84	56.87	600
2/18/2016	11:11 AM	56.83	56.84	56.8	56.84	1400
2/18/2016	11:12 AM	56.83	56.85	56.83	56.84	1000
2/18/2016	11:13 AM	56.83	56.84	56.83	56.84	700
2/18/2016	11:14 AM	56.81	56.82	56.81	56.82	600
2/18/2016	11:15 AM	56.77	56.81	56.77	56.81	600
2/18/2016	11:16 AM	56.8	56.81	56.78	56.78	400
2/18/2016	11:17 AM	56.77	56.79	56.75	56.79	800
2/18/2016	11:18 AM	56.78	56.78	56.75	56.78	600
2/18/2016	11:19 AM	56.79	56.79	56.77	56.77	500
2/18/2016	11:20 AM	56.8	56.8	56.8	56.8	400
2/18/2016	11:21 AM	56.82	56.83	56.81	56.81	500
2/18/2016	11:22 AM	56.83	56.85	56.83	56.84	1000
2/18/2016	11:23 AM	56.83	56.83	56.83	56.83	100
2/18/2016	11:24 AM	56.86	56.86	56.84	56.84	300
2/18/2016	11:25 AM	56.85	56.87	56.849	56.87	750
2/18/2016	11:26 AM	56.84	56.85	56.84	56.85	744
2/18/2016	11:27 AM	56.79	56.82	56.76	56.82	800
2/18/2016	11:28 AM	56.82	56.83	56.77	56.79	1500
2/18/2016	11:29 AM	56.76	56.78	56.76	56.78	700
2/18/2016	11:30 AM	56.73	56.76	56.73	56.76	300
2/18/2016	11:31 AM	56.78	56.78	56.73	56.73	700
2/18/2016	11:32 AM	56.78	56.8	56.78	56.78	600
2/18/2016	11:33 AM	56.77	56.78	56.77	56.78	300
2/18/2016	11:34 AM	56.77	56.8	56.77	56.78	500
2/18/2016	11:35 AM	56.75	56.79	56.75	56.78	500
2/18/2016	11:36 AM	56.79	56.79	56.76	56.76	929
2/18/2016	11:37 AM	56.74	56.76	56.72	56.76	800
2/18/2016	11:38 AM	56.76	56.76	56.75	56.75	300
2/18/2016	11:39 AM	56.72	56.75	56.72	56.75	400
2/18/2016	11:40 AM	56.7	56.72	56.69	56.72	600
2/18/2016	11:41 AM	56.69	56.71	56.69	56.7	500
2/18/2016	11:42 AM	56.73	56.73	56.72	56.72	300
2/18/2016	11:44 AM	56.72	56.72	56.71	56.72	500
2/18/2016	11:45 AM	56.73	56.75	56.72	56.74	1100
2/18/2016	11:46 AM	56.76	56.76	56.75	56.75	400
2/18/2016	11:47 AM	56.76	56.77	56.75	56.77	500
2/18/2016	11:48 AM	56.78	56.78	56.75	56.75	700
2/18/2016	11:49 AM	56.72	56.77	56.72	56.77	850
2/18/2016	11:50 AM	56.72	56.72	56.72	56.72	100
2/18/2016	11:51 AM	56.74	56.74	56.74	56.74	200
2/18/2016	11:53 AM	56.74	56.75	56.74	56.75	316
2/18/2016	11:54 AM	56.68	56.72	56.68	56.72	1000
2/18/2016	11:55 AM	56.71	56.71	56.69	56.69	200
2/18/2016	11:56 AM	56.72	56.72	56.72	56.72	200
2/18/2016	11:57 AM	56.709	56.71	56.709	56.71	523
2/18/2016	11:58 AM	56.69	56.72	56.69	56.72	400
2/18/2016	11:59 AM	56.69	56.69	56.69	56.69	200
2/18/2016	12:00 PM	56.6	56.66	56.59	56.66	900
2/18/2016	12:01 PM	56.61	56.61	56.6	56.61	400
2/18/2016	12:02 PM	56.62	56.62	56.61	56.61	200
2/18/2016	12:03 PM	56.64	56.64	56.62	56.62	300
2/18/2016	12:04 PM	56.62	56.64	56.61	56.64	700
2/18/2016	12:05 PM	56.61	56.63	56.6	56.63	600
2/18/2016	12:06 PM	56.629	56.629	56.62	56.62	1100
2/18/2016	12:07 PM	56.64	56.64	56.64	56.64	300
2/18/2016	12:08 PM	56.64	56.64	56.63	56.63	200
2/18/2016	12:09 PM	56.64	56.64	56.64	56.64	100
2/18/2016	12:10 PM	56.64	56.64	56.64	56.64	300
2/18/2016	12:11 PM	56.65	56.65	56.63	56.63	300
2/18/2016	12:12 PM	56.67	56.67	56.66	56.66	200
2/18/2016	12:14 PM	56.66	56.66	56.66	56.66	100
2/18/2016	12:15 PM	56.67	56.678	56.67	56.67	400
2/18/2016	12:16 PM	56.68	56.68	56.68	56.68	100
2/18/2016	12:17 PM	56.68	56.69	56.68	56.69	1300
2/18/2016	12:18 PM	56.68	56.69	56.68	56.69	200
2/18/2016	12:19 PM	56.7	56.7	56.7	56.7	300
2/18/2016	12:20 PM	56.7	56.7	56.7	56.7	100
2/18/2016	12:23 PM	56.659	56.659	56.659	56.659	300
2/18/2016	12:27 PM	56.64	56.64	56.64	56.64	100
2/18/2016	12:28 PM	56.61	56.61	56.61	56.61	300
2/18/2016	12:38 PM	56.64	56.64	56.64	56.64	1100
2/18/2016	12:42 PM	56.74	56.74	56.74	56.74	100
2/18/2016	12:44 PM	56.72	56.72	56.72	56.72	100
2/18/2016	12:46 PM	56.74	56.74	56.74	56.74	100
2/18/2016	12:49 PM	56.749	56.749	56.749	56.749	100
2/18/2016	12:50 PM	56.75	56.75	56.75	56.75	300
2/18/2016	12:51 PM	56.71	56.71	56.71	56.71	100
2/18/2016	12:53 PM	56.76	56.76	56.76	56.76	200
2/18/2016	12:55 PM	56.73	56.73	56.73	56.73	425
2/18/2016	12:56 PM	56.72	56.72	56.72	56.72	100
2/18/2016	12:58 PM	56.76	56.76	56.76	56.76	100
2/18/2016	1:03 PM	56.76	56.76	56.76	56.76	200
2/18/2016	1:07 PM	56.76	56.76	56.75	56.75	222
2/18/2016	1:11 PM	56.74	56.74	56.74	56.74	100
2/18/2016	1:15 PM	56.75	56.75	56.75	56.75	100
2/18/2016	1:18 PM	56.79	56.79	56.79	56.79	100
2/18/2016	1:21 PM	56.83	56.83	56.83	56.83	100
2/18/2016	1:22 PM	56.83	56.83	56.82	56.82	1300
2/18/2016	1:24 PM	56.84	56.84	56.84	56.84	100
2/18/2016	1:37 PM	56.85	56.85	56.85	56.85	100
2/18/2016	1:39 PM	56.87	56.888	56.87	56.888	4303
2/18/2016	1:41 PM	56.889	56.889	56.889	56.889	100
2/18/2016	1:42 PM	56.89	56.89	56.89	56.89	400
2/18/2016	1:44 PM	56.9	56.9	56.889	56.889	1696
2/18/2016	1:47 PM	56.91	56.91	56.91	56.91	100
2/18/2016	1:49 PM	56.96	56.96	56.96	56.96	100
2/18/2016	1:50 PM	56.969	56.97	56.969	56.97	300
2/18/2016	1:52 PM	56.95	56.95	56.95	56.95	100
2/18/2016	1:56 PM	56.95	56.95	56.95	56.95	100
2/18/2016	1:57 PM	56.96	56.96	56.96	56.96	100
2/18/2016	1:59 PM	56.95	56.95	56.95	56.95	100
2/18/2016	2:00 PM	56.92	56.92	56.92	56.92	100
2/18/2016	2:01 PM	56.9	56.91	56.9	56.91	900
2/18/2016	2:03 PM	56.9	56.9	56.9	56.9	200
2/18/2016	2:05 PM	56.88	56.89	56.88	56.89	400
2/18/2016	2:06 PM	56.9	56.9	56.9	56.9	300
2/18/2016	2:15 PM	56.919	56.919	56.899	56.899	400
2/18/2016	2:21 PM	56.85	56.85	56.85	56.85	200
2/18/2016	2:23 PM	56.78	56.78	56.78	56.78	100
2/18/2016	2:34 PM	56.72	56.72	56.72	56.72	100
2/18/2016	2:35 PM	56.73	56.73	56.73	56.73	100
2/18/2016	2:36 PM	56.7	56.72	56.68	56.72	1200
2/18/2016	2:40 PM	56.72	56.72	56.71	56.71	800
2/18/2016	2:43 PM	56.71	56.73	56.71	56.73	200
2/18/2016	2:46 PM	56.75	56.75	56.75	56.75	200
2/18/2016	2:47 PM	56.76	56.76	56.76	56.76	542
2/18/2016	2:49 PM	56.76	56.76	56.76	56.76	400
2/18/2016	2:50 PM	56.76	56.77	56.76	56.77	400
2/18/2016	2:53 PM	56.75	56.75	56.75	56.75	200
2/18/2016	2:57 PM	56.73	56.73	56.72	56.72	800
2/18/2016	2:58 PM	56.77	56.77	56.76	56.76	600
2/18/2016	2:59 PM	56.76	56.76	56.76	56.76	200
2/18/2016	3:02 PM	56.76	56.76	56.75	56.75	200
2/18/2016	3:08 PM	56.86	56.86	56.86	56.86	200
2/18/2016	3:10 PM	56.87	56.87	56.87	56.87	100
2/18/2016	3:13 PM	56.87	56.87	56.87	56.87	100
2/18/2016	3:14 PM	56.89	56.89	56.89	56.89	100
2/18/2016	3:15 PM	56.91	56.91	56.91	56.91	300
2/18/2016	3:16 PM	56.92	56.92	56.92	56.92	100
2/18/2016	3:17 PM	56.89	56.89	56.89	56.89	300
2/18/2016	3:18 PM	56.93	56.94	56.89	56.89	700
2/18/2016	3:20 PM	56.91	56.91	56.91	56.91	100
2/18/2016	3:21 PM	56.9	56.91	56.9	56.91	400
2/18/2016	3:22 PM	56.96	56.96	56.92	56.92	500
2/18/2016	3:26 PM	56.94	56.94	56.94	56.94	100
2/18/2016	3:28 PM	57	57	57	57	700
2/18/2016	3:29 PM	56.96	57.02	56.96	57.02	500
2/18/2016	3:30 PM	56.95	56.95	56.95	56.95	100
2/18/2016	3:31 PM	56.92	56.97	56.92	56.97	500
2/18/2016	3:32 PM	56.96	56.96	56.96	56.96	100
2/18/2016	3:33 PM	57	57	56.98	56.98	500
2/18/2016	3:34 PM	56.99	57	56.99	57	300
2/18/2016	3:35 PM	56.98	57	56.98	57	200
2/18/2016	3:36 PM	56.98	56.98	56.98	56.98	100
2/18/2016	3:37 PM	56.97	56.99	56.97	56.99	200
2/18/2016	3:38 PM	56.94	56.94	56.94	56.94	300
2/18/2016	3:39 PM	56.93	56.93	56.93	56.93	100
2/18/2016	3:40 PM	56.95	56.97	56.95	56.97	200
2/18/2016	3:41 PM	56.99	56.99	56.99	56.99	100
2/18/2016	3:42 PM	56.99	56.99	56.99	56.99	124
2/18/2016	3:43 PM	57	57	57	57	176
2/18/2016	3:44 PM	57.01	57.01	57.01	57.01	200
2/18/2016	3:46 PM	57.06	57.06	57.04	57.04	400
2/18/2016	3:47 PM	57.095	57.095	57.095	57.095	100
2/18/2016	3:48 PM	57.07	57.07	57.07	57.07	200
2/18/2016	3:49 PM	57.08	57.08	57.08	57.08	100
2/18/2016	3:50 PM	57.09	57.1	57.09	57.1	200
2/18/2016	3:51 PM	57.09	57.09	57.09	57.09	100
2/18/2016	3:53 PM	57.07	57.07	57.07	57.07	200
2/18/2016	3:54 PM	57.06	57.06	57.06	57.06	300
2/18/2016	3:55 PM	57.05	57.06	57.05	57.06	500
2/18/2016	3:56 PM	57.03	57.04	57.03	57.04	300
2/18/2016	3:59 PM	57.08	57.08	57.06	57.06	500
2/18/2016	4:00 PM	57.04	57.05	57.04	57.05	400
2/19/2016	9:31 AM	57.2	57.27	57.2	57.27	1810
2/19/2016	9:35 AM	57.13	57.158	57.13	57.158	5700
2/19/2016	9:36 AM	57.22	57.22	57.22	57.22	238
2/19/2016	9:37 AM	57.23	57.23	57.23	57.23	200
2/19/2016	9:38 AM	57.209	57.209	57.19	57.19	901
2/19/2016	9:39 AM	57.278	57.278	57.278	57.278	192
2/19/2016	9:43 AM	57.41	57.41	57.41	57.41	100
2/19/2016	9:44 AM	57.35	57.35	57.34	57.34	200
2/19/2016	9:46 AM	57.3	57.35	57.3	57.35	300
2/19/2016	9:47 AM	57.278	57.278	57.278	57.278	450
2/19/2016	9:48 AM	57.248	57.248	57.248	57.248	100
2/19/2016	9:49 AM	57.25	57.259	57.248	57.248	636
2/19/2016	9:50 AM	57.259	57.259	57.259	57.259	500
2/19/2016	9:51 AM	57.22	57.22	57.22	57.22	477
2/19/2016	9:53 AM	57.2	57.2	57.2	57.2	100
2/19/2016	9:54 AM	57.19	57.19	57.19	57.19	100
2/19/2016	9:55 AM	57.14	57.14	57.14	57.14	438
2/19/2016	9:59 AM	57.16	57.16	57.159	57.159	1200
2/19/2016	10:00 AM	57.19	57.19	57.14	57.14	800
2/19/2016	10:03 AM	57.26	57.26	57.26	57.26	100
2/19/2016	10:08 AM	57.16	57.16	57.16	57.16	300
2/19/2016	10:09 AM	57.18	57.18	57.18	57.18	654
2/19/2016	10:10 AM	57.21	57.21	57.21	57.21	200
2/19/2016	10:12 AM	57.158	57.158	57.158	57.158	210
2/19/2016	10:14 AM	57.15	57.15	57.15	57.15	100
2/19/2016	10:15 AM	57.148	57.148	57.148	57.148	1400
2/19/2016	10:17 AM	57.06	57.06	57.06	57.06	100
2/19/2016	10:18 AM	56.94	56.94	56.92	56.93	700
2/19/2016	10:28 AM	57	57.01	57	57.01	750
2/19/2016	10:30 AM	56.97	56.98	56.97	56.98	200
2/19/2016	10:31 AM	56.96	56.98	56.96	56.98	500
2/19/2016	10:32 AM	56.93	56.93	56.93	56.93	200
2/19/2016	10:33 AM	56.91	56.94	56.91	56.94	200
2/19/2016	10:34 AM	56.85	56.85	56.85	56.85	300
2/19/2016	10:35 AM	56.82	56.83	56.82	56.83	1326
2/19/2016	10:36 AM	56.88	56.88	56.84	56.84	300
2/19/2016	10:37 AM	56.9	56.9	56.88	56.88	300
2/19/2016	10:38 AM	56.91	56.92	56.91	56.92	200
2/19/2016	10:39 AM	56.95	56.95	56.92	56.92	700
2/19/2016	10:40 AM	56.94	56.94	56.94	56.94	200
2/19/2016	10:41 AM	56.95	56.95	56.95	56.95	200
2/19/2016	10:42 AM	56.95	56.97	56.95	56.95	500
2/19/2016	10:43 AM	56.94	56.96	56.94	56.96	2070
2/19/2016	10:44 AM	56.92	56.94	56.92	56.94	400
2/19/2016	10:45 AM	56.98	56.98	56.92	56.92	400
2/19/2016	10:46 AM	56.97	56.98	56.97	56.98	300
2/19/2016	10:47 AM	56.91	56.95	56.91	56.95	300
2/19/2016	10:48 AM	56.91	56.91	56.9	56.9	200
2/19/2016	10:49 AM	56.9	56.91	56.88	56.88	600
2/19/2016	10:51 AM	56.9	56.91	56.9	56.91	500
2/19/2016	10:52 AM	56.89	56.89	56.89	56.89	100
2/19/2016	10:54 AM	56.96	56.96	56.96	56.96	100
2/19/2016	10:55 AM	56.98	56.98	56.96	56.97	400
2/19/2016	10:56 AM	56.96	56.97	56.96	56.97	300
2/19/2016	10:57 AM	56.96	56.97	56.96	56.97	300
2/19/2016	10:58 AM	56.94	56.95	56.94	56.95	200
2/19/2016	10:59 AM	56.94	56.94	56.94	56.94	100
2/19/2016	11:00 AM	57.02	57.02	56.92	56.92	700
2/19/2016	11:01 AM	57.05	57.06	57.03	57.03	1200
2/19/2016	11:02 AM	57.02	57.03	57.02	57.02	500
2/19/2016	11:03 AM	57.01	57.01	57.01	57.01	100
2/19/2016	11:04 AM	57.07	57.07	57.07	57.07	200
2/19/2016	11:05 AM	57.09	57.1	57.09	57.09	400
2/19/2016	11:06 AM	57.11	57.13	57.1	57.1	600
2/19/2016	11:07 AM	57.09	57.09	57.09	57.09	100
2/19/2016	11:08 AM	57.07	57.08	57.07	57.08	1196
2/19/2016	11:11 AM	57.06	57.06	57.06	57.06	237
2/19/2016	11:12 AM	57.04	57.04	57.04	57.04	200
2/19/2016	11:13 AM	57.02	57.025	57.01	57.02	1600
2/19/2016	11:14 AM	57	57	57	57	100
2/19/2016	11:15 AM	57.02	57.02	57.02	57.02	100
2/19/2016	11:17 AM	56.92	56.96	56.92	56.96	339
2/19/2016	11:18 AM	56.94	56.94	56.94	56.94	100
2/19/2016	11:20 AM	56.93	56.93	56.92	56.92	200
2/19/2016	11:21 AM	56.86	56.93	56.86	56.93	700
2/19/2016	11:22 AM	56.88	56.88	56.88	56.88	200
2/19/2016	11:26 AM	56.92	56.92	56.91	56.91	490
2/19/2016	11:30 AM	56.81	56.82	56.81	56.82	400
2/19/2016	11:31 AM	56.79	56.82	56.79	56.82	400
2/19/2016	11:32 AM	56.77	56.78	56.77	56.78	694
2/19/2016	11:33 AM	56.72	56.73	56.71	56.73	600
2/19/2016	11:35 AM	56.76	56.76	56.76	56.76	100
2/19/2016	11:36 AM	56.79	56.79	56.78	56.78	200
2/19/2016	11:37 AM	56.81	56.81	56.81	56.81	600
2/19/2016	11:38 AM	56.81	56.81	56.81	56.81	1200
2/19/2016	11:39 AM	56.85	56.86	56.83	56.83	1400
2/19/2016	11:44 AM	56.75	56.79	56.75	56.79	500
2/19/2016	11:46 AM	56.79	56.79	56.79	56.79	100
2/19/2016	11:48 AM	56.83	56.83	56.83	56.83	100
2/19/2016	11:49 AM	56.84	56.85	56.84	56.85	400
2/19/2016	11:50 AM	56.85	56.85	56.85	56.85	700
2/19/2016	11:52 AM	56.81	56.81	56.81	56.81	200
2/19/2016	11:54 AM	56.82	56.82	56.82	56.82	100
2/19/2016	11:55 AM	56.8	56.8	56.8	56.8	100
2/19/2016	11:58 AM	56.87	56.87	56.86	56.86	200
2/19/2016	11:59 AM	56.9	56.9	56.88	56.88	200
2/19/2016	12:00 PM	56.89	56.89	56.88	56.88	200
2/19/2016	12:01 PM	56.88	56.88	56.88	56.88	100
2/19/2016	12:04 PM	56.88	56.88	56.88	56.88	100
2/19/2016	12:05 PM	56.91	56.91	56.86	56.86	700
2/19/2016	12:13 PM	56.83	56.83	56.83	56.83	100
2/19/2016	12:14 PM	56.83	56.83	56.83	56.83	100
2/19/2016	12:16 PM	56.84	56.84	56.83	56.83	300
2/19/2016	12:18 PM	56.83	56.83	56.83	56.83	100
2/19/2016	12:21 PM	56.87	56.87	56.87	56.87	400
2/19/2016	12:25 PM	56.89	56.89	56.89	56.89	100
2/19/2016	12:28 PM	56.83	56.83	56.83	56.83	100
2/19/2016	12:35 PM	56.85	56.85	56.85	56.85	200
2/19/2016	12:36 PM	56.85	56.85	56.85	56.85	196
2/19/2016	12:38 PM	56.84	56.84	56.84	56.84	100
2/19/2016	12:39 PM	56.83	56.83	56.83	56.83	300
2/19/2016	12:40 PM	56.83	56.83	56.83	56.83	300
2/19/2016	12:47 PM	56.84	56.84	56.84	56.84	100
2/19/2016	12:48 PM	56.83	56.83	56.83	56.83	100
2/19/2016	12:49 PM	56.82	56.82	56.82	56.82	100
2/19/2016	12:50 PM	56.84	56.84	56.84	56.84	100
2/19/2016	12:52 PM	56.8	56.8	56.8	56.8	100
2/19/2016	12:53 PM	56.79	56.79	56.79	56.79	100
2/19/2016	12:54 PM	56.8	56.8	56.8	56.8	100
2/19/2016	12:55 PM	56.82	56.82	56.82	56.82	100
2/19/2016	12:56 PM	56.89	56.89	56.83	56.83	400
2/19/2016	12:57 PM	56.88	56.88	56.88	56.88	100
2/19/2016	12:58 PM	56.87	56.87	56.87	56.87	200
2/19/2016	12:59 PM	56.87	56.87	56.86	56.86	200
2/19/2016	1:00 PM	56.87	56.87	56.87	56.87	100
2/19/2016	1:03 PM	56.83	56.83	56.83	56.83	100
2/19/2016	1:10 PM	56.93	56.93	56.93	56.93	100
2/19/2016	1:11 PM	56.92	56.92	56.92	56.92	100
2/19/2016	1:51 PM	56.91	56.91	56.91	56.91	100
2/19/2016	1:52 PM	56.91	56.91	56.91	56.91	100
2/19/2016	1:54 PM	56.92	56.92	56.92	56.92	100
2/19/2016	1:55 PM	56.94	56.94	56.94	56.94	100
2/19/2016	2:07 PM	56.84	56.87	56.84	56.87	200
2/19/2016	2:10 PM	56.85	56.85	56.85	56.85	300
2/19/2016	2:12 PM	56.84	56.84	56.84	56.84	200
2/19/2016	2:13 PM	56.87	56.87	56.87	56.87	100
2/19/2016	2:14 PM	56.88	56.88	56.88	56.88	200
2/19/2016	2:21 PM	56.87	56.87	56.859	56.859	200
2/19/2016	2:36 PM	56.94	56.94	56.93	56.93	200
2/19/2016	2:48 PM	56.94	56.94	56.94	56.94	100
2/19/2016	2:51 PM	56.96	56.96	56.96	56.96	100
2/19/2016	2:59 PM	57.06	57.06	57.06	57.06	300
2/19/2016	3:00 PM	57.07	57.07	57.07	57.07	100
2/19/2016	3:01 PM	57.069	57.069	57.069	57.069	175
2/19/2016	3:04 PM	57.03	57.03	57.03	57.03	123
2/19/2016	3:09 PM	56.97	56.97	56.97	56.97	200
2/19/2016	3:14 PM	56.96	56.96	56.96	56.96	100
2/19/2016	3:23 PM	56.93	56.93	56.93	56.93	100
2/19/2016	3:26 PM	56.94	56.94	56.94	56.94	200
2/19/2016	3:27 PM	56.93	56.93	56.92	56.92	693
2/19/2016	3:28 PM	56.9	56.91	56.9	56.91	200
2/19/2016	3:29 PM	56.89	56.89	56.89	56.89	100
2/19/2016	3:30 PM	56.88	56.89	56.88	56.89	200
2/19/2016	3:33 PM	56.91	56.91	56.91	56.91	100
2/19/2016	3:37 PM	56.89	56.89	56.89	56.89	200
2/19/2016	3:38 PM	56.87	56.87	56.87	56.87	100
2/19/2016	3:39 PM	56.86	56.86	56.86	56.86	100
2/19/2016	3:40 PM	56.838	56.838	56.838	56.838	120
2/19/2016	3:41 PM	56.849	56.849	56.849	56.849	200
2/19/2016	3:46 PM	56.84	56.84	56.84	56.84	438
2/19/2016	3:47 PM	56.86	56.86	56.86	56.86	158
2/19/2016	3:49 PM	56.86	56.86	56.86	56.86	400
2/19/2016	3:50 PM	56.84	56.84	56.84	56.84	100
2/19/2016	3:52 PM	56.85	56.85	56.85	56.85	300
2/19/2016	3:53 PM	56.84	56.84	56.84	56.84	200
2/19/2016	3:58 PM	56.87	56.87	56.87	56.87	300
2/19/2016	4:00 PM	56.85	56.87	56.85	56.87	1046
2/22/2016	9:31 AM	56.35	56.35	56.35	56.35	400
2/22/2016	9:36 AM	56.25	56.3	56.25	56.3	200
2/22/2016	9:37 AM	56.2	56.2	56.2	56.2	2100
2/22/2016	9:41 AM	56.2	56.2	56.2	56.2	1859
2/22/2016	9:42 AM	56.27	56.27	56.26	56.26	1100
2/22/2016	9:46 AM	56.12	56.13	56.12	56.13	200
2/22/2016	9:47 AM	56.15	56.15	56.15	56.15	160
2/22/2016	9:50 AM	56.19	56.19	56.19	56.19	100
2/22/2016	9:52 AM	56.15	56.15	56.15	56.15	206
2/22/2016	9:58 AM	56.09	56.09	56.09	56.09	100
2/22/2016	10:00 AM	56.09	56.09	56.09	56.09	100
2/22/2016	10:01 AM	56.09	56.1	56.04	56.04	2300
2/22/2016	10:02 AM	56.03	56.04	56.03	56.04	260
2/22/2016	10:04 AM	56.01	56.01	56.01	56.01	110
2/22/2016	10:05 AM	56	56.001	56	56.001	1511
2/22/2016	10:07 AM	56.01	56.01	56.01	56.01	100
2/22/2016	10:09 AM	56.01	56.01	56.01	56.01	100
2/22/2016	10:11 AM	56.07	56.07	56.07	56.07	200
2/22/2016	10:12 AM	56.11	56.11	56.07	56.07	200
2/22/2016	10:14 AM	56.06	56.06	56.06	56.06	2000
2/22/2016	10:17 AM	56.14	56.14	56.14	56.14	100
2/22/2016	10:18 AM	56.15	56.15	56.15	56.15	500
2/22/2016	10:28 AM	56.102	56.102	56.102	56.102	100
2/22/2016	10:35 AM	56.13	56.13	56.1	56.1	5150
2/22/2016	10:39 AM	56.129	56.129	56.129	56.129	500
2/22/2016	10:44 AM	56.18	56.18	56.16	56.16	300
2/22/2016	10:45 AM	56.16	56.17	56.16	56.17	1200
2/22/2016	10:50 AM	56.149	56.149	56.148	56.148	285
2/22/2016	11:04 AM	56.21	56.21	56.21	56.21	100
2/22/2016	11:05 AM	56.19	56.19	56.19	56.19	100
2/22/2016	11:10 AM	56.17	56.17	56.16	56.16	200
2/22/2016	11:14 AM	56.11	56.11	56.11	56.11	100
2/22/2016	11:17 AM	56.15	56.15	56.15	56.15	100
2/22/2016	11:29 AM	56.04	56.04	56.04	56.04	100
2/22/2016	11:39 AM	56.07	56.07	56.07	56.07	100
2/22/2016	11:47 AM	56.09	56.09	56.09	56.09	100
2/22/2016	11:51 AM	56.07	56.07	56.07	56.07	100
2/22/2016	11:58 AM	56.07	56.07	56.06	56.06	200
2/22/2016	12:01 PM	56.03	56.03	56.03	56.03	100
2/22/2016	12:03 PM	56.05	56.05	56.05	56.05	100
2/22/2016	12:11 PM	56.09	56.09	56.09	56.09	100
2/22/2016	12:32 PM	56	56	56	56	700
2/22/2016	12:39 PM	55.96	55.96	55.96	55.96	100
2/22/2016	12:42 PM	55.98	55.98	55.98	55.98	100
2/22/2016	12:44 PM	56	56	56	56	100
2/22/2016	12:45 PM	56.02	56.02	56.02	56.02	100
2/22/2016	12:49 PM	56.05	56.05	56.05	56.05	100
2/22/2016	12:56 PM	56.07	56.07	56.07	56.07	100
2/22/2016	12:57 PM	56.08	56.08	56.08	56.08	100
2/22/2016	1:00 PM	56.11	56.11	56.11	56.11	100
2/22/2016	1:09 PM	56.05	56.05	56.05	56.05	200
2/22/2016	1:13 PM	56.068	56.068	56.068	56.068	2000
2/22/2016	1:20 PM	56.09	56.09	56.09	56.09	100
2/22/2016	1:23 PM	56.05	56.05	56.05	56.05	100
2/22/2016	1:33 PM	56.01	56.01	56.01	56.01	477
2/22/2016	1:38 PM	55.96	55.969	55.95	55.969	35018
2/22/2016	1:41 PM	55.93	55.93	55.93	55.93	100
2/22/2016	1:44 PM	55.92	55.92	55.92	55.92	100
2/22/2016	1:46 PM	55.9	55.9	55.9	55.9	6421
2/22/2016	1:49 PM	55.91	55.91	55.91	55.91	913
2/22/2016	1:50 PM	55.9	55.9	55.9	55.9	25977
2/22/2016	1:51 PM	55.9	55.9	55.9	55.9	200
2/22/2016	1:53 PM	55.92	55.92	55.92	55.92	500
2/22/2016	1:55 PM	55.93	55.93	55.93	55.93	200
2/22/2016	1:59 PM	55.94	55.94	55.94	55.94	100
2/22/2016	2:05 PM	55.95	55.95	55.95	55.95	100
2/22/2016	2:08 PM	56	56	56	56	100
2/22/2016	2:17 PM	56.01	56.01	56.01	56.01	100
2/22/2016	2:18 PM	56.02	56.02	56.02	56.02	100
2/22/2016	2:19 PM	56.029	56.029	56.029	56.029	500
2/22/2016	2:26 PM	56.04	56.04	56.04	56.04	100
2/22/2016	2:30 PM	56.04	56.04	56.03	56.03	300
2/22/2016	2:33 PM	56.05	56.05	56.05	56.05	100
2/22/2016	2:38 PM	56.048	56.048	56.04	56.04	310
2/22/2016	2:42 PM	56.06	56.06	56.06	56.06	100
2/22/2016	2:43 PM	56.06	56.06	56.06	56.06	100
2/22/2016	2:44 PM	56.07	56.07	56.07	56.07	100
2/22/2016	2:57 PM	56.028	56.028	56.028	56.028	200
2/22/2016	3:01 PM	56.058	56.058	56.058	56.058	100
2/22/2016	3:03 PM	56.09	56.09	56.09	56.09	100
2/22/2016	3:07 PM	56.14	56.14	56.14	56.14	100
2/22/2016	3:08 PM	56.145	56.145	56.145	56.145	100
2/22/2016	3:11 PM	56.15	56.16	56.15	56.16	300
2/22/2016	3:14 PM	56.128	56.128	56.128	56.128	100
2/22/2016	3:15 PM	56.11	56.11	56.11	56.11	100
2/22/2016	3:16 PM	56.13	56.13	56.12	56.12	223
2/22/2016	3:31 PM	56.07	56.07	56.07	56.07	100
2/22/2016	3:36 PM	56.07	56.07	56.07	56.07	100
2/22/2016	3:43 PM	56.01	56.02	56.01	56.02	600
2/22/2016	3:44 PM	56.01	56.01	56	56	400
2/22/2016	3:46 PM	56.02	56.02	56.02	56.02	100
2/22/2016	3:47 PM	56.015	56.015	56.01	56.01	700
2/22/2016	3:49 PM	56.04	56.04	56.04	56.04	300
2/22/2016	3:51 PM	56.02	56.02	56.02	56.02	166
2/22/2016	3:58 PM	55.98	55.98	55.98	55.98	218
2/22/2016	3:59 PM	56	56	55.99	55.99	300
2/22/2016	4:00 PM	55.96	55.96	55.96	55.96	184
2/23/2016	9:33 AM	56.298	56.298	56.26	56.26	300
2/23/2016	9:35 AM	56.26	56.26	56.26	56.26	1789
2/23/2016	9:37 AM	56.18	56.18	56.18	56.18	100
2/23/2016	9:38 AM	56.188	56.188	56.188	56.188	1000
2/23/2016	9:39 AM	56.24	56.26	56.24	56.26	631
2/23/2016	9:40 AM	56.229	56.26	56.229	56.26	200
2/23/2016	9:41 AM	56.23	56.25	56.23	56.25	214
2/23/2016	9:45 AM	56.21	56.21	56.21	56.21	500
2/23/2016	9:47 AM	56.17	56.17	56.17	56.17	100
2/23/2016	9:49 AM	56.25	56.25	56.24	56.24	200
2/23/2016	9:51 AM	56.2	56.2	56.2	56.2	100
2/23/2016	9:57 AM	56.17	56.17	56.17	56.17	100
2/23/2016	10:00 AM	56.23	56.23	56.23	56.23	100
2/23/2016	10:01 AM	56.24	56.24	56.24	56.24	400
2/23/2016	10:03 AM	56.23	56.24	56.23	56.24	300
2/23/2016	10:06 AM	56.3	56.3	56.3	56.3	300
2/23/2016	10:07 AM	56.34	56.34	56.308	56.308	2093
2/23/2016	10:10 AM	56.43	56.43	56.43	56.43	100
2/23/2016	10:12 AM	56.44	56.44	56.44	56.44	279
2/23/2016	10:14 AM	56.46	56.46	56.43	56.43	200
2/23/2016	10:15 AM	56.51	56.51	56.47	56.47	900
2/23/2016	10:16 AM	56.52	56.52	56.52	56.52	100
2/23/2016	10:17 AM	56.52	56.52	56.52	56.52	100
2/23/2016	10:20 AM	56.54	56.54	56.53	56.53	300
2/23/2016	10:21 AM	56.54	56.54	56.54	56.54	100
2/23/2016	10:23 AM	56.54	56.54	56.529	56.53	700
2/23/2016	10:24 AM	56.51	56.53	56.51	56.53	200
2/23/2016	10:27 AM	56.46	56.475	56.46	56.47	500
2/23/2016	10:28 AM	56.45	56.45	56.45	56.45	100
2/23/2016	10:29 AM	56.488	56.488	56.47	56.47	823
2/23/2016	10:30 AM	56.47	56.47	56.47	56.47	100
2/23/2016	10:32 AM	56.43	56.43	56.43	56.43	300
2/23/2016	10:33 AM	56.45	56.45	56.45	56.45	100
2/23/2016	10:34 AM	56.46	56.48	56.46	56.48	400
2/23/2016	10:35 AM	56.45	56.45	56.45	56.45	301
2/23/2016	10:37 AM	56.49	56.49	56.49	56.49	100
2/23/2016	10:39 AM	56.48	56.48	56.479	56.479	280
2/23/2016	10:42 AM	56.52	56.52	56.51	56.51	600
2/23/2016	10:43 AM	56.51	56.51	56.49	56.51	300
2/23/2016	10:44 AM	56.5	56.51	56.5	56.51	200
2/23/2016	10:45 AM	56.51	56.51	56.51	56.51	300
2/23/2016	10:46 AM	56.55	56.55	56.53	56.53	300
2/23/2016	10:47 AM	56.52	56.56	56.51	56.56	700
2/23/2016	10:48 AM	56.54	56.54	56.54	56.54	200
2/23/2016	10:49 AM	56.57	56.6	56.57	56.58	1700
2/23/2016	10:50 AM	56.61	56.61	56.57	56.57	1300
2/23/2016	10:51 AM	56.63	56.63	56.61	56.61	200
2/23/2016	10:52 AM	56.63	56.64	56.62	56.63	400
2/23/2016	10:53 AM	56.6	56.61	56.6	56.61	200
2/23/2016	10:54 AM	56.62	56.62	56.61	56.61	200
2/23/2016	10:55 AM	56.65	56.65	56.65	56.65	100
2/23/2016	10:56 AM	56.66	56.67	56.66	56.67	1484
2/23/2016	10:57 AM	56.708	56.708	56.68	56.68	276
2/23/2016	10:58 AM	56.72	56.72	56.7	56.7	200
2/23/2016	10:59 AM	56.67	56.69	56.67	56.69	1422
2/23/2016	11:06 AM	56.75	56.75	56.7	56.7	500
2/23/2016	11:07 AM	56.71	56.72	56.71	56.72	200
2/23/2016	11:09 AM	56.729	56.729	56.68	56.68	1300
2/23/2016	11:10 AM	56.74	56.75	56.74	56.74	863
2/23/2016	11:11 AM	56.75	56.75	56.75	56.75	100
2/23/2016	11:12 AM	56.73	56.73	56.73	56.73	100
2/23/2016	11:13 AM	56.78	56.78	56.76	56.76	800
2/23/2016	11:14 AM	56.76	56.79	56.76	56.78	500
2/23/2016	11:15 AM	56.75	56.75	56.75	56.75	100
2/23/2016	11:16 AM	56.74	56.74	56.72	56.73	400
2/23/2016	11:17 AM	56.71	56.72	56.71	56.72	200
2/23/2016	11:21 AM	56.7	56.7	56.7	56.7	100
2/23/2016	11:24 AM	56.7	56.7	56.7	56.7	200
2/23/2016	11:29 AM	56.77	56.77	56.76	56.76	200
2/23/2016	11:30 AM	56.76	56.76	56.76	56.76	100
2/23/2016	11:31 AM	56.7	56.7	56.7	56.7	100
2/23/2016	11:33 AM	56.75	56.75	56.75	56.75	200
2/23/2016	11:34 AM	56.71	56.71	56.71	56.71	725
2/23/2016	11:38 AM	56.59	56.6	56.59	56.6	400
2/23/2016	11:39 AM	56.6	56.6	56.6	56.6	300
2/23/2016	11:40 AM	56.56	56.575	56.56	56.57	500
2/23/2016	11:41 AM	56.58	56.58	56.58	56.58	100
2/23/2016	11:42 AM	56.58	56.58	56.58	56.58	100
2/23/2016	11:44 AM	56.57	56.57	56.57	56.57	200
2/23/2016	11:45 AM	56.53	56.55	56.53	56.55	400
2/23/2016	11:46 AM	56.53	56.53	56.52	56.53	800
2/23/2016	11:47 AM	56.55	56.55	56.55	56.55	300
2/23/2016	11:48 AM	56.54	56.54	56.54	56.54	500
2/23/2016	11:49 AM	56.56	56.56	56.56	56.56	100
2/23/2016	11:51 AM	56.58	56.58	56.58	56.58	100
2/23/2016	11:52 AM	56.61	56.61	56.6	56.6	300
2/23/2016	11:53 AM	56.63	56.63	56.63	56.63	200
2/23/2016	11:54 AM	56.61	56.61	56.61	56.61	100
2/23/2016	11:55 AM	56.62	56.62	56.62	56.62	200
2/23/2016	11:56 AM	56.66	56.66	56.63	56.63	600
2/23/2016	11:59 AM	56.64	56.64	56.64	56.64	100
2/23/2016	12:00 PM	56.62	56.63	56.62	56.63	906
2/23/2016	12:01 PM	56.639	56.639	56.639	56.639	100
2/23/2016	12:06 PM	56.658	56.658	56.658	56.658	100
2/23/2016	12:08 PM	56.63	56.63	56.63	56.63	200
2/23/2016	12:11 PM	56.68	56.68	56.66	56.66	300
2/23/2016	12:13 PM	56.71	56.71	56.69	56.69	400
2/23/2016	12:14 PM	56.71	56.72	56.71	56.72	523
2/23/2016	12:16 PM	56.69	56.69	56.69	56.69	100
2/23/2016	12:18 PM	56.66	56.66	56.66	56.66	100
2/23/2016	12:19 PM	56.67	56.67	56.67	56.67	100
2/23/2016	12:25 PM	56.7	56.7	56.7	56.7	300
2/23/2016	12:34 PM	56.62	56.62	56.62	56.62	100
2/23/2016	12:42 PM	56.61	56.61	56.61	56.61	100
2/23/2016	12:43 PM	56.6	56.6	56.6	56.6	100
2/23/2016	12:49 PM	56.56	56.56	56.56	56.56	100
2/23/2016	12:51 PM	56.559	56.559	56.559	56.559	140
2/23/2016	1:00 PM	56.55	56.56	56.55	56.56	904
2/23/2016	1:02 PM	56.56	56.56	56.56	56.56	100
2/23/2016	1:05 PM	56.55	56.55	56.55	56.55	100
2/23/2016	1:09 PM	56.56	56.56	56.56	56.56	200
2/23/2016	1:13 PM	56.58	56.58	56.57	56.57	500
2/23/2016	1:15 PM	56.58	56.58	56.58	56.58	100
2/23/2016	1:16 PM	56.59	56.59	56.58	56.58	200
2/23/2016	1:18 PM	56.61	56.61	56.61	56.61	100
2/23/2016	1:19 PM	56.61	56.61	56.61	56.61	500
2/23/2016	1:28 PM	56.63	56.63	56.63	56.63	100
2/23/2016	1:31 PM	56.63	56.63	56.63	56.63	100
2/23/2016	1:35 PM	56.67	56.68	56.67	56.68	700
2/23/2016	1:36 PM	56.73	56.73	56.73	56.73	100
2/23/2016	1:41 PM	56.718	56.718	56.718	56.718	250
2/23/2016	1:42 PM	56.75	56.75	56.74	56.74	200
2/23/2016	1:43 PM	56.75	56.75	56.75	56.75	100
2/23/2016	1:47 PM	56.74	56.74	56.74	56.74	100
2/23/2016	1:53 PM	56.73	56.73	56.73	56.73	100
2/23/2016	1:54 PM	56.72	56.72	56.72	56.72	100
2/23/2016	1:58 PM	56.73	56.73	56.73	56.73	100
2/23/2016	1:59 PM	56.7	56.705	56.7	56.705	200
2/23/2016	2:02 PM	56.67	56.67	56.67	56.67	200
2/23/2016	2:03 PM	56.69	56.69	56.67	56.67	1500
2/23/2016	2:04 PM	56.69	56.69	56.69	56.69	600
2/23/2016	2:05 PM	56.68	56.68	56.68	56.68	200
2/23/2016	2:06 PM	56.66	56.66	56.66	56.66	1600
2/23/2016	2:07 PM	56.67	56.67	56.65	56.65	300
2/23/2016	2:08 PM	56.68	56.68	56.68	56.68	300
2/23/2016	2:10 PM	56.7	56.7	56.69	56.69	600
2/23/2016	2:18 PM	56.64	56.64	56.64	56.64	100
2/23/2016	2:20 PM	56.59	56.59	56.59	56.59	200
2/23/2016	2:21 PM	56.59	56.59	56.59	56.59	100
2/23/2016	2:27 PM	56.61	56.61	56.61	56.61	100
2/23/2016	2:29 PM	56.63	56.63	56.63	56.63	100
2/23/2016	2:30 PM	56.65	56.65	56.65	56.65	100
2/23/2016	2:33 PM	56.66	56.66	56.66	56.66	100
2/23/2016	2:35 PM	56.65	56.655	56.64	56.655	800
2/23/2016	2:36 PM	56.64	56.64	56.63	56.64	1500
2/23/2016	2:37 PM	56.68	56.68	56.66	56.66	300
2/23/2016	2:38 PM	56.7	56.7	56.7	56.7	100
2/23/2016	2:41 PM	56.7	56.7	56.7	56.7	100
2/23/2016	2:42 PM	56.7	56.7	56.7	56.7	1187
2/23/2016	2:43 PM	56.719	56.719	56.71	56.71	325
2/23/2016	2:46 PM	56.73	56.73	56.73	56.73	100
2/23/2016	2:49 PM	56.69	56.69	56.69	56.69	100
2/23/2016	2:52 PM	56.69	56.69	56.69	56.69	100
2/23/2016	2:53 PM	56.74	56.74	56.74	56.74	100
2/23/2016	2:55 PM	56.76	56.76	56.75	56.75	200
2/23/2016	3:01 PM	56.76	56.76	56.76	56.76	100
2/23/2016	3:02 PM	56.8	56.81	56.76	56.76	1500
2/23/2016	3:04 PM	56.82	56.82	56.82	56.82	100
2/23/2016	3:05 PM	56.85	56.85	56.85	56.85	100
2/23/2016	3:06 PM	56.879	56.89	56.879	56.89	300
2/23/2016	3:07 PM	56.86	56.86	56.86	56.86	100
2/23/2016	3:08 PM	56.84	56.84	56.84	56.84	200
2/23/2016	3:10 PM	56.83	56.83	56.83	56.83	100
2/23/2016	3:15 PM	56.88	56.89	56.88	56.89	200
2/23/2016	3:16 PM	56.889	56.889	56.889	56.889	200
2/23/2016	3:17 PM	56.9	56.9	56.88	56.88	200
2/23/2016	3:20 PM	56.85	56.85	56.85	56.85	100
2/23/2016	3:22 PM	56.86	56.86	56.86	56.86	100
2/23/2016	3:23 PM	56.85	56.85	56.85	56.85	100
2/23/2016	3:27 PM	56.81	56.81	56.81	56.81	200
2/23/2016	3:28 PM	56.81	56.81	56.81	56.81	200
2/23/2016	3:32 PM	56.8	56.82	56.8	56.82	1900
2/23/2016	3:33 PM	56.78	56.78	56.77	56.77	850
2/23/2016	3:34 PM	56.78	56.78	56.78	56.78	100
2/23/2016	3:36 PM	56.75	56.75	56.75	56.75	1400
2/23/2016	3:39 PM	56.73	56.75	56.73	56.75	200
2/23/2016	3:40 PM	56.71	56.72	56.71	56.72	300
2/23/2016	3:46 PM	56.74	56.74	56.74	56.74	291
2/23/2016	3:48 PM	56.74	56.74	56.74	56.74	300
2/23/2016	3:49 PM	56.75	56.75	56.745	56.745	300
2/23/2016	3:50 PM	56.73	56.74	56.73	56.74	600
2/23/2016	3:51 PM	56.73	56.73	56.73	56.73	100
2/23/2016	3:52 PM	56.77	56.77	56.77	56.77	100
2/23/2016	3:54 PM	56.8	56.8	56.78	56.78	1500
2/23/2016	3:55 PM	56.81	56.81	56.81	56.81	100
2/23/2016	3:57 PM	56.84	56.84	56.84	56.84	100
2/23/2016	3:58 PM	56.87	56.87	56.84	56.84	300
2/23/2016	3:59 PM	56.88	56.88	56.88	56.88	100
2/23/2016	4:00 PM	56.87	56.87	56.86	56.87	3215
2/24/2016	9:31 AM	57.48	57.52	57.48	57.52	3200
2/24/2016	9:33 AM	57.57	57.57	57.57	57.57	100
2/24/2016	9:36 AM	57.61	57.61	57.61	57.61	750
2/24/2016	9:38 AM	57.55	57.55	57.55	57.55	100
2/24/2016	9:39 AM	57.6	57.6	57.6	57.6	100
2/24/2016	9:41 AM	57.58	57.58	57.58	57.58	500
2/24/2016	9:43 AM	57.59	57.59	57.59	57.59	263
2/24/2016	9:45 AM	57.5	57.5	57.5	57.5	100
2/24/2016	9:46 AM	57.53	57.53	57.53	57.53	100
2/24/2016	9:48 AM	57.72	57.72	57.72	57.72	299
2/24/2016	9:51 AM	57.78	57.78	57.78	57.78	100
2/24/2016	9:56 AM	57.8	57.8	57.8	57.8	100
2/24/2016	10:01 AM	57.81	57.81	57.8	57.8	965
2/24/2016	10:02 AM	57.82	57.82	57.82	57.82	1200
2/24/2016	10:06 AM	57.72	57.72	57.72	57.72	300
2/24/2016	10:21 AM	57.78	57.78	57.78	57.78	180
2/24/2016	10:30 AM	57.73	57.73	57.73	57.73	900
2/24/2016	10:31 AM	57.69	57.69	57.69	57.69	700
2/24/2016	10:32 AM	57.86	57.86	57.79	57.79	978
2/24/2016	10:34 AM	57.8	57.82	57.8	57.82	500
2/24/2016	10:36 AM	57.7	57.7	57.7	57.7	200
2/24/2016	10:41 AM	57.55	57.55	57.55	57.55	5000
2/24/2016	10:43 AM	57.58	57.58	57.57	57.57	200
2/24/2016	10:46 AM	57.62	57.62	57.62	57.62	100
2/24/2016	10:47 AM	57.62	57.62	57.62	57.62	160
2/24/2016	10:52 AM	57.66	57.66	57.66	57.66	100
2/24/2016	10:54 AM	57.699	57.71	57.699	57.7	400
2/24/2016	11:00 AM	57.59	57.59	57.57	57.57	300
2/24/2016	11:02 AM	57.61	57.61	57.61	57.61	400
2/24/2016	11:16 AM	57.68	57.68	57.68	57.68	100
2/24/2016	11:19 AM	57.74	57.74	57.74	57.74	500
2/24/2016	11:20 AM	57.729	57.729	57.729	57.729	200
2/24/2016	11:28 AM	57.64	57.64	57.64	57.64	981
2/24/2016	11:41 AM	57.48	57.48	57.48	57.48	100
2/24/2016	11:42 AM	57.44	57.44	57.44	57.44	350
2/24/2016	11:45 AM	57.4	57.4	57.4	57.4	100
2/24/2016	11:46 AM	57.36	57.36	57.36	57.36	100
2/24/2016	11:51 AM	57.3	57.3	57.3	57.3	100
2/24/2016	11:52 AM	57.24	57.25	57.24	57.25	944
2/24/2016	12:15 PM	57.22	57.22	57.22	57.22	100
2/24/2016	12:18 PM	57.24	57.24	57.24	57.24	100
2/24/2016	12:35 PM	57.33	57.33	57.33	57.33	100
2/24/2016	12:39 PM	57.35	57.35	57.35	57.35	100
2/24/2016	12:47 PM	57.3	57.3	57.3	57.3	531
2/24/2016	1:01 PM	57.2	57.2	57.2	57.2	655
2/24/2016	1:06 PM	57.07	57.1	57.07	57.1	500
2/24/2016	1:08 PM	56.98	56.98	56.98	56.98	100
2/24/2016	1:09 PM	57	57	57	57	100
2/24/2016	1:17 PM	57.1	57.1	57.1	57.1	100
2/24/2016	1:28 PM	57.12	57.12	57.12	57.12	100
2/24/2016	1:31 PM	57.07	57.07	57.07	57.07	257
2/24/2016	1:56 PM	57	57	57	57	100
2/24/2016	1:59 PM	57	57	57	57	100
2/24/2016	2:02 PM	57	57	57	57	700
2/24/2016	2:10 PM	56.87	56.87	56.87	56.87	2687
2/24/2016	2:14 PM	56.78	56.78	56.78	56.78	100
2/24/2016	2:16 PM	56.72	56.72	56.72	56.72	100
2/24/2016	2:17 PM	56.72	56.72	56.72	56.72	244
2/24/2016	2:18 PM	56.68	56.68	56.68	56.68	100
2/24/2016	2:23 PM	56.67	56.7	56.67	56.7	1000
2/24/2016	2:25 PM	56.6	56.6	56.6	56.6	180
2/24/2016	2:27 PM	56.61	56.61	56.61	56.61	380
2/24/2016	2:32 PM	56.581	56.582	56.581	56.582	2000
2/24/2016	2:33 PM	56.59	56.59	56.59	56.59	164
2/24/2016	2:35 PM	56.59	56.59	56.59	56.59	200
2/24/2016	2:38 PM	56.62	56.62	56.62	56.62	100
2/24/2016	2:42 PM	56.565	56.565	56.565	56.565	200
2/24/2016	2:44 PM	56.53	56.57	56.53	56.57	500
2/24/2016	2:50 PM	56.61	56.61	56.61	56.61	600
2/24/2016	2:52 PM	56.63	56.63	56.63	56.63	100
2/24/2016	2:54 PM	56.65	56.65	56.65	56.65	100
2/24/2016	2:58 PM	56.67	56.67	56.67	56.67	100
2/24/2016	3:09 PM	56.515	56.58	56.515	56.58	1000
2/24/2016	3:10 PM	56.44	56.5	56.44	56.5	5250
2/24/2016	3:13 PM	56.45	56.45	56.45	56.45	663
2/24/2016	3:14 PM	56.46	56.46	56.45	56.45	1738
2/24/2016	3:17 PM	56.4	56.41	56.4	56.41	200
2/24/2016	3:18 PM	56.38	56.38	56.38	56.38	100
2/24/2016	3:21 PM	56.34	56.34	56.33	56.33	200
2/24/2016	3:23 PM	56.35	56.35	56.35	56.35	100
2/24/2016	3:27 PM	56.36	56.36	56.36	56.36	941
2/24/2016	3:28 PM	56.33	56.33	56.33	56.33	100
2/24/2016	3:29 PM	56.3	56.3	56.3	56.3	100
2/24/2016	3:30 PM	56.305	56.305	56.305	56.305	100
2/24/2016	3:31 PM	56.34	56.34	56.34	56.34	408
2/24/2016	3:37 PM	56.34	56.34	56.34	56.34	700
2/24/2016	3:38 PM	56.3	56.3	56.3	56.3	200
2/24/2016	3:44 PM	56.322	56.322	56.322	56.322	100
2/24/2016	3:45 PM	56.39	56.39	56.39	56.39	100
2/24/2016	3:48 PM	56.41	56.41	56.41	56.41	1000
2/24/2016	3:49 PM	56.45	56.45	56.45	56.45	100
2/24/2016	3:50 PM	56.44	56.44	56.44	56.44	400
2/24/2016	3:51 PM	56.41	56.43	56.41	56.43	2100
2/24/2016	3:52 PM	56.39	56.4	56.39	56.4	1363
2/24/2016	3:54 PM	56.38	56.38	56.38	56.38	100
2/24/2016	3:55 PM	56.37	56.37	56.37	56.37	100
2/24/2016	3:56 PM	56.37	56.37	56.37	56.37	320
2/24/2016	3:59 PM	56.351	56.37	56.351	56.37	1000
2/24/2016	4:00 PM	56.31	56.33	56.3	56.33	2390
2/25/2016	9:31 AM	56.19	56.19	56.19	56.19	1200
2/25/2016	9:32 AM	56.16	56.16	56.16	56.16	150
2/25/2016	9:34 AM	56.2	56.2	56.2	56.2	700
2/25/2016	9:35 AM	56.15	56.15	56.13	56.13	700
2/25/2016	9:36 AM	56.15	56.15	56.15	56.15	300
2/25/2016	9:37 AM	56.24	56.24	56.19	56.19	200
2/25/2016	9:38 AM	56.28	56.28	56.24	56.25	583
2/25/2016	9:39 AM	56.38	56.38	56.38	56.38	200
2/25/2016	9:40 AM	56.37	56.37	56.37	56.37	100
2/25/2016	9:41 AM	56.38	56.38	56.36	56.36	1062
2/25/2016	9:42 AM	56.39	56.39	56.39	56.39	354
2/25/2016	9:43 AM	56.39	56.39	56.39	56.39	100
2/25/2016	9:44 AM	56.45	56.45	56.45	56.45	100
2/25/2016	9:46 AM	56.43	56.43	56.43	56.43	100
2/25/2016	9:48 AM	56.46	56.46	56.46	56.46	100
2/25/2016	9:50 AM	56.45	56.45	56.44	56.44	200
2/25/2016	9:51 AM	56.46	56.47	56.46	56.47	200
2/25/2016	9:52 AM	56.48	56.48	56.47	56.47	2100
2/25/2016	9:53 AM	56.43	56.43	56.43	56.43	100
2/25/2016	9:54 AM	56.4	56.4	56.4	56.4	200
2/25/2016	9:55 AM	56.4	56.4	56.4	56.4	100
2/25/2016	9:56 AM	56.47	56.47	56.47	56.47	100
2/25/2016	9:57 AM	56.46	56.46	56.46	56.46	100
2/25/2016	10:00 AM	56.58	56.58	56.58	56.58	100
2/25/2016	10:01 AM	56.63	56.64	56.63	56.64	450
2/25/2016	10:03 AM	56.63	56.63	56.63	56.63	100
2/25/2016	10:05 AM	56.64	56.64	56.64	56.64	100
2/25/2016	10:06 AM	56.64	56.64	56.61	56.61	500
2/25/2016	10:07 AM	56.63	56.65	56.63	56.65	700
2/25/2016	10:08 AM	56.63	56.7	56.63	56.64	1000
2/25/2016	10:09 AM	56.61	56.64	56.61	56.62	700
2/25/2016	10:10 AM	56.63	56.64	56.62	56.62	300
2/25/2016	10:11 AM	56.7	56.7	56.65	56.65	1200
2/25/2016	10:12 AM	56.63	56.66	56.63	56.66	400
2/25/2016	10:13 AM	56.6	56.62	56.6	56.62	500
2/25/2016	10:14 AM	56.58	56.59	56.58	56.59	5175
2/25/2016	10:15 AM	56.55	56.55	56.54	56.54	800
2/25/2016	10:16 AM	56.52	56.54	56.52	56.54	300
2/25/2016	10:17 AM	56.53	56.53	56.53	56.53	300
2/25/2016	10:18 AM	56.48	56.52	56.48	56.52	1185
2/25/2016	10:19 AM	56.48	56.5	56.48	56.5	200
2/25/2016	10:20 AM	56.48	56.48	56.48	56.48	300
2/25/2016	10:21 AM	56.48	56.48	56.48	56.48	200
2/25/2016	10:22 AM	56.49	56.49	56.47	56.47	500
2/25/2016	10:23 AM	56.48	56.49	56.48	56.49	400
2/25/2016	10:24 AM	56.51	56.53	56.5	56.5	600
2/25/2016	10:25 AM	56.54	56.54	56.52	56.52	300
2/25/2016	10:26 AM	56.45	56.51	56.45	56.51	500
2/25/2016	10:27 AM	56.41	56.46	56.41	56.46	500
2/25/2016	10:28 AM	56.45	56.45	56.41	56.41	600
2/25/2016	10:29 AM	56.43	56.43	56.43	56.43	100
2/25/2016	10:30 AM	56.4	56.4	56.4	56.4	100
2/25/2016	10:31 AM	56.51	56.51	56.41	56.41	600
2/25/2016	10:32 AM	56.48	56.51	56.46	56.49	800
2/25/2016	10:33 AM	56.47	56.48	56.47	56.48	700
2/25/2016	10:34 AM	56.45	56.46	56.44	56.44	500
2/25/2016	10:35 AM	56.45	56.46	56.44	56.45	600
2/25/2016	10:36 AM	56.44	56.46	56.44	56.44	400
2/25/2016	10:37 AM	56.43	56.43	56.42	56.42	400
2/25/2016	10:38 AM	56.4	56.45	56.4	56.43	700
2/25/2016	10:39 AM	56.44	56.44	56.41	56.41	900
2/25/2016	10:40 AM	56.4	56.44	56.4	56.44	500
2/25/2016	10:41 AM	56.4	56.4	56.4	56.4	100
2/25/2016	10:42 AM	56.32	56.36	56.32	56.36	300
2/25/2016	10:43 AM	56.32	56.32	56.29	56.29	400
2/25/2016	10:44 AM	56.3	56.32	56.3	56.32	400
2/25/2016	10:45 AM	56.3	56.3	56.3	56.3	100
2/25/2016	10:46 AM	56.31	56.31	56.29	56.3	400
2/25/2016	10:47 AM	56.32	56.32	56.31	56.31	300
2/25/2016	10:48 AM	56.32	56.32	56.31	56.32	500
2/25/2016	10:49 AM	56.33	56.34	56.33	56.34	200
2/25/2016	10:50 AM	56.32	56.32	56.31	56.31	200
2/25/2016	10:51 AM	56.31	56.31	56.31	56.31	200
2/25/2016	10:52 AM	56.32	56.34	56.32	56.34	300
2/25/2016	10:53 AM	56.29	56.29	56.28	56.28	400
2/25/2016	10:54 AM	56.32	56.33	56.3	56.3	300
2/25/2016	10:55 AM	56.3	56.3	56.3	56.3	200
2/25/2016	10:56 AM	56.3	56.3	56.3	56.3	100
2/25/2016	10:57 AM	56.32	56.32	56.31	56.31	400
2/25/2016	10:58 AM	56.36	56.36	56.36	56.36	100
2/25/2016	10:59 AM	56.4	56.4	56.37	56.37	300
2/25/2016	11:00 AM	56.46	56.46	56.45	56.45	200
2/25/2016	11:01 AM	56.47	56.47	56.47	56.47	100
2/25/2016	11:02 AM	56.49	56.51	56.49	56.51	300
2/25/2016	11:03 AM	56.52	56.52	56.51	56.51	200
2/25/2016	11:04 AM	56.5	56.5	56.5	56.5	100
2/25/2016	11:05 AM	56.51	56.52	56.51	56.52	200
2/25/2016	11:06 AM	56.48	56.5	56.48	56.5	200
2/25/2016	11:07 AM	56.49	56.5	56.47	56.49	700
2/25/2016	11:08 AM	56.47	56.5	56.47	56.5	300
2/25/2016	11:09 AM	56.41	56.46	56.4	56.46	400
2/25/2016	11:10 AM	56.42	56.42	56.41	56.41	700
2/25/2016	11:11 AM	56.47	56.49	56.43	56.43	4062
2/25/2016	11:12 AM	56.43	56.46	56.42	56.46	500
2/25/2016	11:13 AM	56.43	56.46	56.43	56.45	500
2/25/2016	11:15 AM	56.51	56.51	56.47	56.47	600
2/25/2016	11:16 AM	56.51	56.52	56.51	56.52	400
2/25/2016	11:18 AM	56.42	56.45	56.41	56.45	700
2/25/2016	11:19 AM	56.41	56.41	56.41	56.41	300
2/25/2016	11:20 AM	56.46	56.46	56.42	56.42	400
2/25/2016	11:21 AM	56.44	56.47	56.44	56.47	1700
2/25/2016	11:22 AM	56.46	56.46	56.44	56.44	600
2/25/2016	11:23 AM	56.44	56.44	56.44	56.44	100
2/25/2016	11:25 AM	56.39	56.42	56.39	56.42	200
2/25/2016	11:26 AM	56.38	56.41	56.38	56.4	400
2/25/2016	11:27 AM	56.36	56.36	56.36	56.36	100
2/25/2016	11:28 AM	56.35	56.35	56.35	56.35	100
2/25/2016	11:29 AM	56.35	56.36	56.35	56.36	200
2/25/2016	11:30 AM	56.37	56.37	56.36	56.37	500
2/25/2016	11:31 AM	56.34	56.34	56.34	56.34	100
2/25/2016	11:33 AM	56.36	56.36	56.35	56.35	2010
2/25/2016	11:34 AM	56.41	56.41	56.37	56.37	1400
2/25/2016	11:35 AM	56.36	56.4	56.36	56.4	400
2/25/2016	11:36 AM	56.38	56.38	56.36	56.36	600
2/25/2016	11:37 AM	56.35	56.37	56.35	56.37	1007
2/25/2016	11:38 AM	56.34	56.35	56.33	56.33	1369
2/25/2016	11:39 AM	56.37	56.37	56.36	56.36	200
2/25/2016	11:40 AM	56.38	56.38	56.375	56.375	400
2/25/2016	11:41 AM	56.38	56.38	56.38	56.38	100
2/25/2016	11:43 AM	56.45	56.45	56.42	56.42	700
2/25/2016	11:44 AM	56.46	56.46	56.45	56.46	300
2/25/2016	11:45 AM	56.47	56.49	56.47	56.47	400
2/25/2016	11:46 AM	56.46	56.46	56.46	56.46	100
2/25/2016	11:47 AM	56.44	56.44	56.43	56.43	200
2/25/2016	11:48 AM	56.45	56.45	56.45	56.45	100
2/25/2016	11:50 AM	56.44	56.44	56.44	56.44	200
2/25/2016	11:51 AM	56.37	56.37	56.37	56.37	100
2/25/2016	11:52 AM	56.35	56.35	56.35	56.35	772
2/25/2016	11:53 AM	56.36	56.36	56.34	56.34	400
2/25/2016	11:54 AM	56.37	56.37	56.36	56.36	300
2/25/2016	11:55 AM	56.36	56.36	56.36	56.36	300
2/25/2016	11:56 AM	56.33	56.34	56.33	56.34	200
2/25/2016	11:58 AM	56.29	56.29	56.29	56.29	100
2/25/2016	11:59 AM	56.32	56.32	56.32	56.32	200
2/25/2016	12:00 PM	56.3	56.3	56.28	56.28	200
2/25/2016	12:02 PM	56.32	56.32	56.32	56.32	400
2/25/2016	12:03 PM	56.31	56.31	56.31	56.31	200
2/25/2016	12:04 PM	56.32	56.32	56.31	56.31	200
2/25/2016	12:07 PM	56.33	56.33	56.33	56.33	400
2/25/2016	12:08 PM	56.32	56.32	56.32	56.32	200
2/25/2016	12:10 PM	56.35	56.35	56.32	56.32	300
2/25/2016	12:12 PM	56.35	56.35	56.34	56.34	200
2/25/2016	12:14 PM	56.35	56.35	56.35	56.35	100
2/25/2016	12:15 PM	56.36	56.36	56.36	56.36	200
2/25/2016	12:16 PM	56.33	56.33	56.32	56.33	300
2/25/2016	12:17 PM	56.36	56.36	56.34	56.34	200
2/25/2016	12:18 PM	56.36	56.36	56.36	56.36	100
2/25/2016	12:19 PM	56.38	56.38	56.38	56.38	638
2/25/2016	12:20 PM	56.39	56.39	56.39	56.39	100
2/25/2016	12:22 PM	56.4	56.4	56.4	56.4	100
2/25/2016	12:23 PM	56.4	56.41	56.4	56.41	200
2/25/2016	12:25 PM	56.41	56.41	56.4	56.4	500
2/25/2016	12:26 PM	56.4	56.41	56.38	56.41	1600
2/25/2016	12:27 PM	56.39	56.4	56.39	56.4	700
2/25/2016	12:28 PM	56.36	56.38	56.36	56.38	500
2/25/2016	12:29 PM	56.37	56.37	56.37	56.37	200
2/25/2016	12:30 PM	56.38	56.38	56.38	56.38	100
2/25/2016	12:31 PM	56.39	56.39	56.39	56.39	400
2/25/2016	12:32 PM	56.42	56.42	56.41	56.41	400
2/25/2016	12:33 PM	56.44	56.44	56.44	56.44	300
2/25/2016	12:34 PM	56.47	56.47	56.46	56.46	300
2/25/2016	12:36 PM	56.44	56.45	56.44	56.45	200
2/25/2016	12:39 PM	56.44	56.44	56.44	56.44	100
2/25/2016	12:40 PM	56.43	56.43	56.43	56.43	200
2/25/2016	12:41 PM	56.48	56.48	56.48	56.48	100
2/25/2016	12:42 PM	56.48	56.48	56.48	56.48	200
2/25/2016	12:44 PM	56.47	56.47	56.47	56.47	100
2/25/2016	12:46 PM	56.48	56.48	56.47	56.47	200
2/25/2016	12:47 PM	56.52	56.52	56.52	56.52	200
2/25/2016	12:49 PM	56.49	56.5	56.49	56.5	300
2/25/2016	12:50 PM	56.48	56.48	56.48	56.48	200
2/25/2016	12:51 PM	56.47	56.47	56.47	56.47	200
2/25/2016	12:52 PM	56.44	56.47	56.44	56.47	200
2/25/2016	12:54 PM	56.42	56.42	56.41	56.41	200
2/25/2016	12:55 PM	56.41	56.41	56.41	56.41	200
2/25/2016	12:56 PM	56.41	56.41	56.41	56.41	100
2/25/2016	12:57 PM	56.4	56.4	56.4	56.4	100
2/25/2016	1:00 PM	56.41	56.41	56.41	56.41	100
2/25/2016	1:01 PM	56.42	56.42	56.42	56.42	100
2/25/2016	1:02 PM	56.43	56.43	56.42	56.42	400
2/25/2016	1:03 PM	56.39	56.42	56.39	56.42	200
2/25/2016	1:04 PM	56.39	56.39	56.39	56.39	100
2/25/2016	1:05 PM	56.38	56.38	56.37	56.37	300
2/25/2016	1:06 PM	56.35	56.36	56.35	56.36	1500
2/25/2016	1:09 PM	56.37	56.37	56.34	56.34	400
2/25/2016	1:10 PM	56.36	56.37	56.36	56.37	300
2/25/2016	1:14 PM	56.38	56.38	56.38	56.38	100
2/25/2016	1:17 PM	56.3	56.31	56.3	56.31	200
2/25/2016	1:18 PM	56.29	56.29	56.29	56.29	100
2/25/2016	1:19 PM	56.32	56.32	56.31	56.31	300
2/25/2016	1:21 PM	56.27	56.27	56.27	56.27	100
2/25/2016	1:22 PM	56.27	56.27	56.27	56.27	100
2/25/2016	1:23 PM	56.28	56.28	56.26	56.27	700
2/25/2016	1:24 PM	56.27	56.27	56.27	56.27	100
2/25/2016	1:25 PM	56.285	56.285	56.26	56.26	700
2/25/2016	1:26 PM	56.26	56.26	56.26	56.26	300
2/25/2016	1:27 PM	56.27	56.28	56.27	56.28	400
2/25/2016	1:28 PM	56.25	56.27	56.24	56.27	500
2/25/2016	1:29 PM	56.25	56.25	56.25	56.25	200
2/25/2016	1:30 PM	56.24	56.24	56.24	56.24	200
2/25/2016	1:31 PM	56.21	56.24	56.21	56.24	300
2/25/2016	1:32 PM	56.21	56.21	56.21	56.21	100
2/25/2016	1:33 PM	56.2	56.2	56.18	56.18	200
2/25/2016	1:34 PM	56.21	56.21	56.21	56.21	100
2/25/2016	1:35 PM	56.195	56.2	56.195	56.2	200
2/25/2016	1:36 PM	56.19	56.19	56.19	56.19	100
2/25/2016	1:39 PM	56.15	56.17	56.15	56.17	300
2/25/2016	1:40 PM	56.12	56.14	56.12	56.14	500
2/25/2016	1:41 PM	56.12	56.12	56.11	56.11	200
2/25/2016	1:42 PM	56.1	56.11	56.1	56.11	200
2/25/2016	1:43 PM	56.1	56.1	56.1	56.1	100
2/25/2016	1:45 PM	56.08	56.08	56.08	56.08	100
2/25/2016	1:48 PM	56.13	56.13	56.13	56.13	100
2/25/2016	1:50 PM	56.13	56.13	56.13	56.13	100
2/25/2016	1:51 PM	56.13	56.13	56.13	56.13	100
2/25/2016	1:55 PM	56.11	56.11	56.11	56.11	100
2/25/2016	1:56 PM	56.15	56.16	56.13	56.13	600
2/25/2016	1:57 PM	56.15	56.15	56.15	56.15	100
2/25/2016	1:59 PM	56.13	56.13	56.13	56.13	100
2/25/2016	2:00 PM	56.11	56.11	56.1	56.11	300
2/25/2016	2:02 PM	56.13	56.13	56.13	56.13	200
2/25/2016	2:03 PM	56.14	56.14	56.13	56.13	300
2/25/2016	2:04 PM	56.15	56.15	56.14	56.14	300
2/25/2016	2:05 PM	56.15	56.16	56.15	56.16	300
2/25/2016	2:06 PM	56.15	56.15	56.14	56.14	200
2/25/2016	2:08 PM	56.14	56.14	56.14	56.14	200
2/25/2016	2:09 PM	56.16	56.17	56.16	56.16	300
2/25/2016	2:12 PM	56.14	56.14	56.14	56.14	200
2/25/2016	2:13 PM	56.15	56.15	56.15	56.15	100
2/25/2016	2:14 PM	56.14	56.15	56.14	56.15	300
2/25/2016	2:15 PM	56.11	56.11	56.1	56.1	450
2/25/2016	2:16 PM	56.11	56.11	56.11	56.11	100
2/25/2016	2:17 PM	56.1	56.1	56.09	56.09	300
2/25/2016	2:20 PM	56.09	56.09	56.09	56.09	100
2/25/2016	2:21 PM	56.08	56.08	56.08	56.08	100
2/25/2016	2:22 PM	56.09	56.09	56.09	56.09	100
2/25/2016	2:23 PM	56.1	56.1	56.1	56.1	200
2/25/2016	2:26 PM	56.12	56.12	56.12	56.12	100
2/25/2016	2:28 PM	56.12	56.13	56.11	56.13	400
2/25/2016	2:29 PM	56.13	56.13	56.13	56.13	100
2/25/2016	2:30 PM	56.13	56.13	56.13	56.13	200
2/25/2016	2:31 PM	56.1	56.1	56.1	56.1	100
2/25/2016	2:33 PM	56.12	56.12	56.12	56.12	200
2/25/2016	2:36 PM	56.19	56.19	56.13	56.13	300
2/25/2016	2:37 PM	56.18	56.18	56.18	56.18	100
2/25/2016	2:38 PM	56.17	56.18	56.17	56.18	600
2/25/2016	2:39 PM	56.17	56.17	56.17	56.17	400
2/25/2016	2:40 PM	56.14	56.14	56.14	56.14	100
2/25/2016	2:41 PM	56.17	56.17	56.15	56.15	400
2/25/2016	2:42 PM	56.17	56.17	56.165	56.165	200
2/25/2016	2:43 PM	56.18	56.18	56.17	56.17	300
2/25/2016	2:45 PM	56.17	56.17	56.17	56.17	100
2/25/2016	2:46 PM	56.18	56.18	56.18	56.18	200
2/25/2016	2:51 PM	56.23	56.23	56.22	56.22	400
2/25/2016	2:53 PM	56.28	56.28	56.27	56.27	200
2/25/2016	2:55 PM	56.25	56.26	56.25	56.26	300
2/25/2016	2:56 PM	56.25	56.25	56.25	56.25	200
2/25/2016	2:58 PM	56.23	56.23	56.23	56.23	100
2/25/2016	3:01 PM	56.21	56.21	56.21	56.21	100
2/25/2016	3:03 PM	56.18	56.18	56.18	56.18	100
2/25/2016	3:04 PM	56.14	56.16	56.14	56.16	300
2/25/2016	3:08 PM	56.1	56.1	56.1	56.1	300
2/25/2016	3:11 PM	56.08	56.09	56.08	56.09	200
2/25/2016	3:12 PM	56.08	56.08	56.08	56.08	390
2/25/2016	3:13 PM	56.09	56.09	56.09	56.09	100
2/25/2016	3:14 PM	56.08	56.08	56.08	56.08	100
2/25/2016	3:15 PM	56.05	56.05	56.04	56.05	500
2/25/2016	3:16 PM	56.08	56.08	56.07	56.07	300
2/25/2016	3:18 PM	56.11	56.11	56.11	56.11	100
2/25/2016	3:20 PM	56.1	56.1	56.08	56.08	300
2/25/2016	3:22 PM	56.09	56.09	56.09	56.09	100
2/25/2016	3:23 PM	56.09	56.09	56.09	56.09	100
2/25/2016	3:24 PM	56.09	56.09	56.09	56.09	100
2/25/2016	3:25 PM	56.07	56.07	56.07	56.07	100
2/25/2016	3:26 PM	56.07	56.07	56.07	56.07	100
2/25/2016	3:27 PM	56.07	56.07	56.07	56.07	100
2/25/2016	3:28 PM	56.1	56.1	56.09	56.09	200
2/25/2016	3:29 PM	56.09	56.09	56.09	56.09	100
2/25/2016	3:32 PM	56.07	56.07	56.07	56.07	200
2/25/2016	3:33 PM	56.11	56.11	56.08	56.08	300
2/25/2016	3:34 PM	56.14	56.14	56.12	56.12	200
2/25/2016	3:35 PM	56.12	56.12	56.12	56.12	200
2/25/2016	3:36 PM	56.1	56.1	56.1	56.1	100
2/25/2016	3:37 PM	56.07	56.07	56.07	56.07	100
2/25/2016	3:38 PM	56.07	56.07	56.07	56.07	100
2/25/2016	3:39 PM	56.05	56.05	56.04	56.04	400
2/25/2016	3:40 PM	56.03	56.05	56.03	56.05	257
2/25/2016	3:41 PM	56.02	56.03	56.02	56.02	600
2/25/2016	3:42 PM	55.99	56	55.99	56	1100
2/25/2016	3:43 PM	55.96	55.96	55.96	55.96	926
2/25/2016	3:44 PM	55.94	55.94	55.94	55.94	179
2/25/2016	3:47 PM	55.93	55.93	55.93	55.93	501
2/25/2016	3:50 PM	55.94	55.94	55.94	55.94	100
2/25/2016	3:52 PM	55.93	55.93	55.93	55.93	100
2/25/2016	3:53 PM	55.9	55.91	55.9	55.91	6300
2/25/2016	3:55 PM	55.9	55.9	55.9	55.9	21570
2/25/2016	3:56 PM	55.88	55.9	55.88	55.9	580
2/25/2016	3:57 PM	55.87	55.87	55.87	55.87	100
2/25/2016	3:58 PM	55.84	55.84	55.84	55.84	300
2/25/2016	3:59 PM	55.82	55.83	55.82	55.83	300
2/25/2016	4:00 PM	55.77	55.82	55.77	55.82	1540
2/26/2016	9:31 AM	55.37	55.4	55.37	55.4	2450
2/26/2016	9:36 AM	55.4	55.4	55.4	55.4	933
2/26/2016	9:37 AM	55.34	55.35	55.34	55.35	15946
2/26/2016	9:38 AM	55.37	55.37	55.34	55.34	1419
2/26/2016	9:40 AM	55.38	55.39	55.38	55.39	300
2/26/2016	9:43 AM	55.48	55.48	55.48	55.48	100
2/26/2016	9:44 AM	55.52	55.52	55.52	55.52	333
2/26/2016	9:48 AM	55.5	55.5	55.5	55.5	500
2/26/2016	9:51 AM	55.51	55.51	55.51	55.51	724
2/26/2016	9:52 AM	55.49	55.49	55.49	55.49	100
2/26/2016	9:55 AM	55.44	55.44	55.44	55.44	100
2/26/2016	9:56 AM	55.45	55.45	55.45	55.45	100
2/26/2016	9:59 AM	55.48	55.48	55.48	55.48	100
2/26/2016	10:01 AM	55.56	55.56	55.53	55.53	200
2/26/2016	10:02 AM	55.59	55.59	55.58	55.58	200
2/26/2016	10:03 AM	55.58	55.58	55.58	55.58	100
2/26/2016	10:07 AM	55.61	55.61	55.61	55.61	300
2/26/2016	10:10 AM	55.68	55.68	55.65	55.65	765
2/26/2016	10:12 AM	55.68	55.68	55.68	55.68	1000
2/26/2016	10:18 AM	55.65	55.65	55.65	55.65	100
2/26/2016	10:36 AM	55.63	55.63	55.63	55.63	100
2/26/2016	10:37 AM	55.621	55.621	55.621	55.621	200
2/26/2016	10:42 AM	55.58	55.58	55.58	55.58	1064
2/26/2016	10:46 AM	55.57	55.57	55.57	55.57	980
2/26/2016	10:51 AM	55.58	55.58	55.58	55.58	100
2/26/2016	11:01 AM	55.57	55.57	55.57	55.57	100
2/26/2016	11:06 AM	55.53	55.53	55.53	55.53	700
2/26/2016	11:07 AM	55.52	55.52	55.52	55.52	100
2/26/2016	11:18 AM	55.59	55.59	55.59	55.59	100
2/26/2016	11:20 AM	55.61	55.61	55.61	55.61	215
2/26/2016	11:21 AM	55.64	55.64	55.64	55.64	300
2/26/2016	11:28 AM	55.7	55.7	55.7	55.7	402
2/26/2016	11:31 AM	55.75	55.75	55.75	55.75	286
2/26/2016	11:37 AM	55.8	55.8	55.8	55.8	500
2/26/2016	11:41 AM	55.82	55.82	55.82	55.82	700
2/26/2016	11:46 AM	55.8	55.8	55.8	55.8	200
2/26/2016	11:48 AM	55.75	55.75	55.75	55.75	300
2/26/2016	11:51 AM	55.77	55.77	55.77	55.77	581
2/26/2016	11:57 AM	55.76	55.76	55.76	55.76	100
2/26/2016	12:01 PM	55.82	55.82	55.82	55.82	14883
2/26/2016	12:04 PM	55.88	55.88	55.88	55.88	100
2/26/2016	12:16 PM	55.9	55.9	55.9	55.9	100
2/26/2016	12:18 PM	55.83	55.85	55.83	55.85	1000
2/26/2016	12:26 PM	55.85	55.87	55.85	55.87	200
2/26/2016	12:32 PM	55.83	55.85	55.83	55.85	300
2/26/2016	12:33 PM	55.83	55.83	55.83	55.83	300
2/26/2016	12:38 PM	55.84	55.84	55.84	55.84	1513
2/26/2016	12:40 PM	55.86	55.86	55.86	55.86	910
2/26/2016	12:41 PM	55.86	55.86	55.86	55.86	1394
2/26/2016	12:42 PM	55.88	55.88	55.88	55.88	100
2/26/2016	12:43 PM	55.88	55.88	55.88	55.88	100
2/26/2016	12:44 PM	55.9	55.9	55.9	55.9	100
2/26/2016	12:46 PM	55.86	55.87	55.86	55.87	219
2/26/2016	12:54 PM	55.79	55.79	55.79	55.79	536
2/26/2016	1:00 PM	55.76	55.76	55.76	55.76	564
2/26/2016	1:02 PM	55.745	55.75	55.745	55.75	1100
2/26/2016	1:04 PM	55.72	55.72	55.72	55.72	100
2/26/2016	1:23 PM	55.8	55.8	55.8	55.8	840
2/26/2016	1:26 PM	55.79	55.79	55.79	55.79	100
2/26/2016	2:03 PM	55.83	55.83	55.83	55.83	300
2/26/2016	2:15 PM	55.82	55.82	55.82	55.82	1000
2/26/2016	2:21 PM	55.86	55.86	55.86	55.86	120
2/26/2016	2:47 PM	55.86	55.86	55.86	55.86	271
2/26/2016	2:56 PM	55.88	55.88	55.88	55.88	100
2/26/2016	3:00 PM	55.89	55.89	55.89	55.89	494
2/26/2016	3:05 PM	55.77	55.77	55.77	55.77	376
2/26/2016	3:14 PM	55.75	55.75	55.75	55.75	100
2/26/2016	3:26 PM	55.79	55.79	55.79	55.79	213
2/26/2016	3:30 PM	55.84	55.85	55.84	55.85	689
2/26/2016	3:36 PM	55.8	55.81	55.8	55.81	798
2/26/2016	3:37 PM	55.8	55.8	55.8	55.8	200
2/26/2016	3:38 PM	55.79	55.79	55.79	55.79	457
2/26/2016	3:39 PM	55.8	55.8	55.8	55.8	300
2/26/2016	3:41 PM	55.8	55.84	55.8	55.84	1200
2/26/2016	3:42 PM	55.81	55.81	55.81	55.81	1100
2/26/2016	3:43 PM	55.81	55.82	55.81	55.82	200
2/26/2016	3:44 PM	55.8	55.8	55.8	55.8	200
2/26/2016	3:45 PM	55.8	55.81	55.8	55.81	300
2/26/2016	3:46 PM	55.79	55.8	55.79	55.8	687
2/26/2016	3:47 PM	55.8	55.8	55.79	55.79	500
2/26/2016	3:48 PM	55.79	55.8	55.79	55.8	300
2/26/2016	3:49 PM	55.8	55.8	55.8	55.8	500
2/26/2016	3:50 PM	55.8	55.81	55.8	55.81	318
2/26/2016	3:51 PM	55.78	55.79	55.78	55.79	200
2/26/2016	3:52 PM	55.78	55.78	55.78	55.78	289
2/26/2016	3:54 PM	55.79	55.79	55.79	55.79	200
2/26/2016	3:55 PM	55.79	55.79	55.79	55.79	100
2/26/2016	3:56 PM	55.82	55.82	55.8	55.8	777
2/26/2016	3:57 PM	55.82	55.83	55.82	55.83	400
2/26/2016	3:58 PM	55.82	55.83	55.82	55.83	300
2/26/2016	3:59 PM	55.83	55.83	55.82	55.82	800
2/26/2016	4:00 PM	55.86	55.86	55.82	55.82	3350
2/29/2016	9:33 AM	55.85	55.85	55.85	55.85	300
2/29/2016	9:36 AM	55.8	55.8	55.8	55.8	500
2/29/2016	9:37 AM	55.76	55.76	55.76	55.76	100
2/29/2016	9:40 AM	55.77	55.77	55.77	55.77	100
2/29/2016	9:41 AM	55.73	55.73	55.73	55.73	140
2/29/2016	9:42 AM	55.75	55.75	55.75	55.75	213
2/29/2016	9:43 AM	55.88	55.88	55.8	55.8	400
2/29/2016	9:46 AM	55.87	55.87	55.87	55.87	100
2/29/2016	9:47 AM	55.84	55.84	55.84	55.84	100
2/29/2016	9:48 AM	55.78	55.78	55.78	55.78	172
2/29/2016	9:54 AM	55.68	55.68	55.68	55.68	384
2/29/2016	9:58 AM	55.69	55.69	55.69	55.69	876
2/29/2016	9:59 AM	55.7	55.7	55.68	55.68	900
2/29/2016	10:02 AM	55.81	55.82	55.81	55.82	834
2/29/2016	10:04 AM	55.82	55.82	55.81	55.81	200
2/29/2016	10:05 AM	55.87	55.87	55.85	55.85	300
2/29/2016	10:07 AM	55.78	55.78	55.78	55.78	700
2/29/2016	10:08 AM	55.85	55.85	55.82	55.82	400
2/29/2016	10:15 AM	55.85	55.86	55.85	55.86	200
2/29/2016	10:16 AM	55.73	55.74	55.73	55.74	400
2/29/2016	10:17 AM	55.82	55.82	55.82	55.82	100
2/29/2016	10:21 AM	55.76	55.76	55.76	55.76	400
2/29/2016	10:23 AM	55.69	55.7	55.69	55.7	250
2/29/2016	10:26 AM	55.69	55.69	55.69	55.69	230
2/29/2016	10:41 AM	55.79	55.79	55.79	55.79	498
2/29/2016	10:50 AM	55.74	55.74	55.74	55.74	100
2/29/2016	10:55 AM	55.68	55.69	55.68	55.69	500
2/29/2016	10:58 AM	55.71	55.71	55.71	55.71	300
2/29/2016	11:00 AM	55.69	55.69	55.69	55.69	800
2/29/2016	11:05 AM	55.68	55.68	55.68	55.68	100
2/29/2016	11:20 AM	55.64	55.64	55.63	55.63	200
2/29/2016	11:24 AM	55.61	55.61	55.61	55.61	400
2/29/2016	11:26 AM	55.6	55.6	55.6	55.6	200
2/29/2016	11:27 AM	55.6	55.6	55.6	55.6	173
2/29/2016	11:30 AM	55.65	55.65	55.65	55.65	100
2/29/2016	11:36 AM	55.57	55.57	55.57	55.57	300
2/29/2016	11:37 AM	55.5	55.5	55.5	55.5	100
2/29/2016	11:39 AM	55.5	55.5	55.5	55.5	200
2/29/2016	11:41 AM	55.5	55.5	55.5	55.5	300
2/29/2016	11:50 AM	55.52	55.52	55.52	55.52	400
2/29/2016	11:55 AM	55.52	55.52	55.52	55.52	100
2/29/2016	12:27 PM	55.6	55.6	55.6	55.6	100
2/29/2016	12:34 PM	55.6	55.6	55.6	55.6	100
2/29/2016	12:40 PM	55.62	55.62	55.61	55.61	500
2/29/2016	12:44 PM	55.62	55.62	55.62	55.62	100
2/29/2016	12:50 PM	55.62	55.62	55.62	55.62	400
2/29/2016	1:13 PM	55.59	55.59	55.59	55.59	100
2/29/2016	1:26 PM	55.66	55.66	55.66	55.66	100
2/29/2016	1:27 PM	55.65	55.65	55.65	55.65	100
2/29/2016	1:28 PM	55.65	55.65	55.65	55.65	150
2/29/2016	1:39 PM	55.73	55.73	55.73	55.73	100
2/29/2016	1:53 PM	55.73	55.73	55.73	55.73	300
2/29/2016	1:56 PM	55.76	55.76	55.76	55.76	100
2/29/2016	2:07 PM	55.79	55.79	55.77	55.77	700
2/29/2016	2:09 PM	55.84	55.84	55.84	55.84	100
2/29/2016	2:11 PM	55.85	55.85	55.85	55.85	100
2/29/2016	2:16 PM	55.91	55.91	55.89	55.89	200
2/29/2016	2:19 PM	55.91	55.91	55.91	55.91	200
2/29/2016	2:20 PM	55.91	55.91	55.91	55.91	100
2/29/2016	2:21 PM	55.93	55.93	55.93	55.93	100
2/29/2016	2:22 PM	56	56	55.98	55.98	400
2/29/2016	2:25 PM	55.99	55.99	55.99	55.99	200
2/29/2016	2:26 PM	55.99	55.99	55.99	55.99	100
2/29/2016	2:27 PM	56.03	56.03	56.03	56.03	100
2/29/2016	2:31 PM	55.93	55.93	55.93	55.93	100
2/29/2016	2:32 PM	55.93	55.93	55.92	55.92	200
2/29/2016	2:33 PM	55.96	55.96	55.96	55.96	100
2/29/2016	2:34 PM	55.94	55.94	55.94	55.94	100
2/29/2016	2:37 PM	55.95	55.95	55.95	55.95	100
2/29/2016	2:39 PM	55.91	55.91	55.9	55.9	200
2/29/2016	2:40 PM	55.92	55.92	55.91	55.91	875
2/29/2016	2:42 PM	55.95	55.95	55.95	55.95	100
2/29/2016	2:43 PM	55.97	55.97	55.97	55.97	100
2/29/2016	2:47 PM	56.07	56.07	56.06	56.06	479
2/29/2016	2:50 PM	56.01	56.01	56.01	56.01	200
2/29/2016	2:51 PM	56.01	56.01	56.01	56.01	200
2/29/2016	2:52 PM	55.98	55.99	55.98	55.99	321
2/29/2016	2:53 PM	55.98	55.98	55.98	55.98	100
2/29/2016	2:54 PM	55.97	55.97	55.97	55.97	339
2/29/2016	2:57 PM	56	56	56	56	100
2/29/2016	2:58 PM	56.02	56.02	56.02	56.02	200
2/29/2016	2:59 PM	56.04	56.06	56.03	56.06	700
2/29/2016	3:01 PM	56.06	56.06	56.06	56.06	300
2/29/2016	3:02 PM	56.11	56.11	56.11	56.11	100
2/29/2016	3:03 PM	56.13	56.13	56.13	56.13	100
2/29/2016	3:05 PM	56.1	56.1	56.1	56.1	396
2/29/2016	3:06 PM	56.14	56.14	56.14	56.14	200
2/29/2016	3:07 PM	56.18	56.18	56.18	56.18	1900
2/29/2016	3:10 PM	56.13	56.13	56.13	56.13	100
2/29/2016	3:12 PM	56.18	56.18	56.18	56.18	100
2/29/2016	3:13 PM	56.19	56.19	56.19	56.19	100
2/29/2016	3:14 PM	56.18	56.18	56.18	56.18	100
2/29/2016	3:15 PM	56.2	56.2	56.19	56.19	200
2/29/2016	3:16 PM	56.19	56.19	56.19	56.19	100
2/29/2016	3:17 PM	56.24	56.24	56.2	56.2	700
2/29/2016	3:18 PM	56.25	56.25	56.25	56.25	100
2/29/2016	3:21 PM	56.22	56.23	56.22	56.23	200
2/29/2016	3:22 PM	56.15	56.15	56.15	56.15	500
2/29/2016	3:23 PM	56.13	56.13	56.13	56.13	200
2/29/2016	3:24 PM	56.17	56.17	56.14	56.14	200
2/29/2016	3:25 PM	56.14	56.14	56.14	56.14	100
2/29/2016	3:26 PM	56.14	56.14	56.13	56.14	600
2/29/2016	3:27 PM	56.14	56.14	56.14	56.14	100
2/29/2016	3:28 PM	56.16	56.16	56.16	56.16	100
2/29/2016	3:29 PM	56.12	56.12	56.12	56.12	100
2/29/2016	3:31 PM	56.12	56.12	56.11	56.11	303
2/29/2016	3:33 PM	56.06	56.07	56.06	56.07	200
2/29/2016	3:35 PM	56.1	56.1	56.1	56.1	100
2/29/2016	3:36 PM	56.13	56.13	56.12	56.12	500
2/29/2016	3:38 PM	56.12	56.12	56.12	56.12	200
2/29/2016	3:39 PM	56.13	56.13	56.13	56.13	300
2/29/2016	3:40 PM	56.12	56.12	56.12	56.12	100
2/29/2016	3:41 PM	56.1	56.1	56.07	56.07	1400
2/29/2016	3:43 PM	56.1	56.1	56.1	56.1	100
2/29/2016	3:44 PM	56.07	56.07	56.07	56.07	300
2/29/2016	3:45 PM	56.08	56.08	56.07	56.07	800
2/29/2016	3:46 PM	56.06	56.06	56.05	56.05	700
2/29/2016	3:47 PM	56.08	56.08	56.07	56.07	642
2/29/2016	3:50 PM	56.11	56.11	56.11	56.11	100
2/29/2016	3:51 PM	56.12	56.12	56.12	56.12	400
2/29/2016	3:55 PM	56.15	56.19	56.15	56.19	800
2/29/2016	3:56 PM	56.18	56.18	56.14	56.14	494
2/29/2016	3:57 PM	56.18	56.18	56.18	56.18	100
2/29/2016	3:58 PM	56.22	56.22	56.21	56.21	400
2/29/2016	3:59 PM	56.25	56.25	56.23	56.23	1016
2/29/2016	4:00 PM	56.33	56.33	56.22	56.22	4062
3/1/2016	9:31 AM	55.75	55.86	55.75	55.86	524
3/1/2016	9:32 AM	55.83	55.83	55.83	55.83	279
3/1/2016	9:34 AM	55.83	55.83	55.83	55.83	2400
3/1/2016	9:46 AM	55.87	55.88	55.87	55.88	300
3/1/2016	9:47 AM	55.82	55.82	55.82	55.82	200
3/1/2016	9:54 AM	55.84	55.87	55.84	55.87	200
3/1/2016	9:55 AM	55.81	55.81	55.81	55.81	100
3/1/2016	9:58 AM	55.76	55.76	55.76	55.76	300
3/1/2016	9:59 AM	55.75	55.75	55.75	55.75	729
3/1/2016	10:00 AM	55.74	55.76	55.74	55.76	200
3/1/2016	10:01 AM	55.7	55.7	55.7	55.7	100
3/1/2016	10:02 AM	55.591	55.65	55.59	55.65	1300
3/1/2016	10:03 AM	55.59	55.59	55.59	55.59	100
3/1/2016	10:04 AM	55.59	55.59	55.59	55.59	100
3/1/2016	10:05 AM	55.62	55.62	55.62	55.62	100
3/1/2016	10:06 AM	55.62	55.62	55.62	55.62	100
3/1/2016	10:10 AM	55.61	55.61	55.61	55.61	100
3/1/2016	10:11 AM	55.56	55.56	55.56	55.56	968
3/1/2016	10:14 AM	55.62	55.62	55.62	55.62	100
3/1/2016	10:16 AM	55.58	55.58	55.58	55.58	100
3/1/2016	10:23 AM	55.56	55.56	55.56	55.56	200
3/1/2016	10:24 AM	55.44	55.49	55.44	55.49	3287
3/1/2016	10:25 AM	55.39	55.4	55.39	55.4	1100
3/1/2016	10:26 AM	55.38	55.38	55.38	55.38	100
3/1/2016	10:29 AM	55.37	55.37	55.37	55.37	300
3/1/2016	10:32 AM	55.37	55.37	55.37	55.37	500
3/1/2016	10:37 AM	55.28	55.28	55.28	55.28	410
3/1/2016	10:39 AM	55.25	55.25	55.25	55.25	200
3/1/2016	10:44 AM	55.26	55.26	55.26	55.26	100
3/1/2016	10:53 AM	55.31	55.31	55.31	55.31	400
3/1/2016	10:56 AM	55.32	55.32	55.32	55.32	200
3/1/2016	10:58 AM	55.33	55.33	55.32	55.32	200
3/1/2016	11:02 AM	55.33	55.33	55.33	55.33	400
3/1/2016	11:09 AM	55.3	55.3	55.3	55.3	5974
3/1/2016	11:22 AM	55.21	55.21	55.17	55.17	1000
3/1/2016	11:24 AM	55.18	55.19	55.18	55.19	3400
3/1/2016	11:25 AM	55.18	55.18	55.18	55.18	5279
3/1/2016	11:26 AM	55.18	55.18	55.18	55.18	200
3/1/2016	11:32 AM	55.13	55.13	55.13	55.13	100
3/1/2016	11:37 AM	55.1	55.1	55.1	55.1	100
3/1/2016	11:40 AM	55.07	55.09	55.07	55.09	670
3/1/2016	11:41 AM	55.05	55.05	55.05	55.05	500
3/1/2016	11:44 AM	55.06	55.06	55.06	55.06	100
3/1/2016	11:46 AM	55.02	55.02	55.02	55.02	100
3/1/2016	11:47 AM	55.02	55.03	55.02	55.02	300
3/1/2016	11:50 AM	55	55	55	55	300
3/1/2016	11:53 AM	54.97	54.97	54.97	54.97	182
3/1/2016	12:03 PM	54.94	54.94	54.94	54.94	200
3/1/2016	12:04 PM	54.96	54.96	54.96	54.96	100
3/1/2016	12:05 PM	54.9	54.9	54.9	54.9	2000
3/1/2016	12:07 PM	54.86	54.88	54.86	54.88	3273
3/1/2016	12:08 PM	54.83	54.84	54.83	54.84	200
3/1/2016	12:11 PM	54.87	54.87	54.87	54.87	700
3/1/2016	12:12 PM	54.9	54.9	54.9	54.9	100
3/1/2016	12:21 PM	54.91	54.91	54.91	54.91	100
3/1/2016	12:22 PM	54.9	54.9	54.9	54.9	100
3/1/2016	12:24 PM	54.92	54.92	54.92	54.92	100
3/1/2016	12:26 PM	54.92	54.92	54.92	54.92	100
3/1/2016	12:27 PM	54.91	54.91	54.91	54.91	100
3/1/2016	12:30 PM	54.9	54.9	54.9	54.9	400
3/1/2016	12:32 PM	54.9	54.9	54.9	54.9	100
3/1/2016	12:34 PM	54.91	54.92	54.91	54.92	200
3/1/2016	12:35 PM	54.87	54.9	54.87	54.9	500
3/1/2016	12:36 PM	54.88	54.88	54.87	54.87	200
3/1/2016	12:47 PM	54.88	54.88	54.88	54.88	300
3/1/2016	12:48 PM	54.84	54.84	54.84	54.84	700
3/1/2016	12:54 PM	54.87	54.87	54.87	54.87	100
3/1/2016	1:01 PM	54.92	54.92	54.92	54.92	700
3/1/2016	1:03 PM	54.949	54.949	54.949	54.949	100
3/1/2016	1:06 PM	54.93	54.93	54.93	54.93	100
3/1/2016	1:12 PM	54.91	54.91	54.91	54.91	100
3/1/2016	1:14 PM	54.88	54.88	54.88	54.88	100
3/1/2016	1:17 PM	54.89	54.89	54.89	54.89	200
3/1/2016	1:21 PM	54.88	54.88	54.88	54.88	100
3/1/2016	1:23 PM	54.82	54.82	54.82	54.82	200
3/1/2016	1:30 PM	54.85	54.85	54.85	54.85	100
3/1/2016	1:31 PM	54.81	54.82	54.81	54.82	300
3/1/2016	1:32 PM	54.8	54.8	54.8	54.8	100
3/1/2016	1:33 PM	54.81	54.81	54.81	54.81	100
3/1/2016	1:34 PM	54.82	54.82	54.81	54.81	200
3/1/2016	1:36 PM	54.81	54.81	54.81	54.81	200
3/1/2016	1:38 PM	54.79	54.79	54.79	54.79	200
3/1/2016	1:39 PM	54.79	54.79	54.79	54.79	300
3/1/2016	1:41 PM	54.75	54.78	54.75	54.78	300
3/1/2016	1:42 PM	54.77	54.77	54.76	54.76	900
3/1/2016	1:46 PM	54.76	54.76	54.76	54.76	140
3/1/2016	1:47 PM	54.76	54.76	54.76	54.76	100
3/1/2016	1:48 PM	54.77	54.77	54.77	54.77	100
3/1/2016	1:49 PM	54.75	54.75	54.75	54.75	100
3/1/2016	1:51 PM	54.77	54.78	54.75	54.75	300
3/1/2016	1:52 PM	54.78	54.78	54.78	54.78	300
3/1/2016	1:53 PM	54.79	54.79	54.79	54.79	100
3/1/2016	1:54 PM	54.8	54.8	54.8	54.8	500
3/1/2016	1:55 PM	54.8	54.8	54.8	54.8	200
3/1/2016	1:57 PM	54.82	54.82	54.82	54.82	100
3/1/2016	1:58 PM	54.82	54.82	54.82	54.82	200
3/1/2016	1:59 PM	54.8	54.81	54.8	54.81	200
3/1/2016	2:01 PM	54.81	54.81	54.81	54.81	100
3/1/2016	2:02 PM	54.78	54.8	54.78	54.8	300
3/1/2016	2:03 PM	54.78	54.79	54.78	54.79	200
3/1/2016	2:04 PM	54.77	54.77	54.77	54.77	100
3/1/2016	2:05 PM	54.79	54.79	54.77	54.77	200
3/1/2016	2:06 PM	54.75	54.77	54.75	54.77	300
3/1/2016	2:07 PM	54.75	54.75	54.75	54.75	800
3/1/2016	2:08 PM	54.73	54.74	54.73	54.74	1300
3/1/2016	2:09 PM	54.75	54.75	54.75	54.75	500
3/1/2016	2:10 PM	54.74	54.74	54.73	54.74	600
3/1/2016	2:11 PM	54.72	54.73	54.72	54.73	600
3/1/2016	2:14 PM	54.76	54.76	54.76	54.76	100
3/1/2016	2:15 PM	54.77	54.77	54.75	54.75	500
3/1/2016	2:16 PM	54.77	54.77	54.77	54.77	100
3/1/2016	2:17 PM	54.75	54.75	54.75	54.75	390
3/1/2016	2:18 PM	54.76	54.76	54.75	54.75	200
3/1/2016	2:19 PM	54.75	54.75	54.75	54.75	100
3/1/2016	2:20 PM	54.75	54.75	54.75	54.75	100
3/1/2016	2:21 PM	54.74	54.75	54.74	54.74	400
3/1/2016	2:22 PM	54.77	54.77	54.77	54.77	199
3/1/2016	2:24 PM	54.769	54.77	54.76	54.76	300
3/1/2016	2:25 PM	54.79	54.79	54.78	54.78	200
3/1/2016	2:26 PM	54.78	54.78	54.78	54.78	100
3/1/2016	2:27 PM	54.79	54.79	54.78	54.78	447
3/1/2016	2:28 PM	54.81	54.81	54.79	54.79	400
3/1/2016	2:29 PM	54.79	54.8	54.79	54.8	200
3/1/2016	2:30 PM	54.77	54.77	54.77	54.77	100
3/1/2016	2:31 PM	54.75	54.75	54.74	54.74	200
3/1/2016	2:32 PM	54.75	54.75	54.75	54.75	100
3/1/2016	2:34 PM	54.76	54.76	54.755	54.76	500
3/1/2016	2:35 PM	54.76	54.76	54.76	54.76	300
3/1/2016	2:36 PM	54.78	54.78	54.76	54.76	1700
3/1/2016	2:37 PM	54.78	54.78	54.78	54.78	485
3/1/2016	2:38 PM	54.79	54.8	54.79	54.8	1800
3/1/2016	2:41 PM	54.78	54.78	54.78	54.78	100
3/1/2016	2:42 PM	54.77	54.77	54.77	54.77	200
3/1/2016	2:43 PM	54.74	54.75	54.74	54.75	1000
3/1/2016	2:44 PM	54.73	54.73	54.73	54.73	100
3/1/2016	2:47 PM	54.69	54.7	54.69	54.7	700
3/1/2016	2:48 PM	54.7	54.7	54.7	54.7	200
3/1/2016	2:50 PM	54.72	54.72	54.72	54.72	100
3/1/2016	2:51 PM	54.67	54.67	54.67	54.67	100
3/1/2016	3:03 PM	54.61	54.61	54.61	54.61	100
3/1/2016	3:05 PM	54.61	54.61	54.61	54.61	295
3/1/2016	3:06 PM	54.6	54.6	54.6	54.6	100
3/1/2016	3:07 PM	54.61	54.61	54.61	54.61	100
3/1/2016	3:11 PM	54.6	54.6	54.59	54.59	400
3/1/2016	3:12 PM	54.6	54.6	54.6	54.6	100
3/1/2016	3:15 PM	54.63	54.63	54.62	54.62	700
3/1/2016	3:16 PM	54.62	54.62	54.62	54.62	100
3/1/2016	3:17 PM	54.63	54.63	54.63	54.63	200
3/1/2016	3:18 PM	54.62	54.62	54.62	54.62	100
3/1/2016	3:19 PM	54.63	54.63	54.63	54.63	100
3/1/2016	3:20 PM	54.64	54.64	54.64	54.64	100
3/1/2016	3:21 PM	54.65	54.65	54.65	54.65	194
3/1/2016	3:24 PM	54.67	54.67	54.67	54.67	200
3/1/2016	3:27 PM	54.68	54.68	54.68	54.68	245
3/1/2016	3:30 PM	54.66	54.66	54.66	54.66	100
3/1/2016	3:32 PM	54.68	54.68	54.68	54.68	300
3/1/2016	3:34 PM	54.69	54.69	54.69	54.69	200
3/1/2016	3:35 PM	54.69	54.69	54.69	54.69	400
3/1/2016	3:36 PM	54.7	54.7	54.7	54.7	200
3/1/2016	3:37 PM	54.7	54.7	54.7	54.7	200
3/1/2016	3:41 PM	54.73	54.73	54.73	54.73	200
3/1/2016	3:43 PM	54.73	54.74	54.73	54.74	600
3/1/2016	3:47 PM	54.69	54.69	54.69	54.69	900
3/1/2016	3:48 PM	54.69	54.69	54.685	54.685	1400
3/1/2016	3:49 PM	54.72	54.72	54.72	54.72	100
3/1/2016	3:51 PM	54.69	54.7	54.69	54.7	200
3/1/2016	3:53 PM	54.67	54.68	54.67	54.68	600
3/1/2016	3:56 PM	54.65	54.65	54.65	54.65	492
3/1/2016	3:57 PM	54.64	54.64	54.64	54.64	315
3/1/2016	3:59 PM	54.6	54.6	54.6	54.6	800
3/1/2016	4:00 PM	54.51	54.57	54.51	54.57	7935
3/2/2016	9:32 AM	54.6	54.6	54.58	54.58	2156
3/2/2016	9:33 AM	54.61	54.61	54.56	54.56	200
3/2/2016	9:34 AM	54.56	54.59	54.56	54.59	500
3/2/2016	9:35 AM	54.58	54.58	54.55	54.55	800
3/2/2016	9:36 AM	54.56	54.61	54.56	54.61	869
3/2/2016	9:37 AM	54.55	54.57	54.55	54.55	300
3/2/2016	9:38 AM	54.53	54.53	54.53	54.53	100
3/2/2016	9:39 AM	54.63	54.63	54.6	54.6	200
3/2/2016	9:45 AM	54.58	54.58	54.58	54.58	200
3/2/2016	9:46 AM	54.6	54.6	54.6	54.6	100
3/2/2016	9:47 AM	54.61	54.61	54.61	54.61	100
3/2/2016	9:50 AM	54.63	54.63	54.63	54.63	100
3/2/2016	9:54 AM	54.73	54.73	54.73	54.73	200
3/2/2016	9:56 AM	54.739	54.739	54.739	54.739	500
3/2/2016	9:57 AM	54.76	54.76	54.76	54.76	200
3/2/2016	9:58 AM	54.74	54.74	54.74	54.74	824
3/2/2016	9:59 AM	54.7	54.74	54.7	54.74	1234
3/2/2016	10:00 AM	54.7	54.7	54.7	54.7	1089
3/2/2016	10:01 AM	54.69	54.71	54.69	54.71	200
3/2/2016	10:02 AM	54.66	54.66	54.66	54.66	100
3/2/2016	10:03 AM	54.66	54.66	54.66	54.66	300
3/2/2016	10:04 AM	54.69	54.69	54.67	54.67	606
3/2/2016	10:05 AM	54.7	54.7	54.7	54.7	100
3/2/2016	10:06 AM	54.68	54.68	54.68	54.68	499
3/2/2016	10:09 AM	54.58	54.58	54.579	54.579	1100
3/2/2016	10:12 AM	54.589	54.589	54.589	54.589	500
3/2/2016	10:13 AM	54.56	54.56	54.56	54.56	300
3/2/2016	10:15 AM	54.53	54.53	54.53	54.53	100
3/2/2016	10:17 AM	54.52	54.52	54.52	54.52	500
3/2/2016	10:23 AM	54.59	54.59	54.59	54.59	920
3/2/2016	10:24 AM	54.6	54.6	54.6	54.6	100
3/2/2016	10:26 AM	54.63	54.63	54.63	54.63	200
3/2/2016	10:27 AM	54.63	54.63	54.63	54.63	100
3/2/2016	10:29 AM	54.61	54.61	54.61	54.61	100
3/2/2016	10:30 AM	54.64	54.64	54.63	54.63	600
3/2/2016	10:31 AM	54.67	54.73	54.67	54.72	589
3/2/2016	10:33 AM	54.74	54.74	54.74	54.74	400
3/2/2016	10:35 AM	54.65	54.65	54.65	54.65	100
3/2/2016	10:39 AM	54.73	54.73	54.73	54.73	400
3/2/2016	10:41 AM	54.75	54.78	54.75	54.76	300
3/2/2016	10:42 AM	54.76	54.76	54.76	54.76	100
3/2/2016	10:44 AM	54.79	54.79	54.79	54.79	600
3/2/2016	10:45 AM	54.75	54.75	54.75	54.75	100
3/2/2016	10:52 AM	54.78	54.78	54.76	54.76	200
3/2/2016	10:54 AM	54.75	54.75	54.75	54.75	100
3/2/2016	10:55 AM	54.72	54.72	54.72	54.72	100
3/2/2016	10:56 AM	54.7	54.7	54.7	54.7	100
3/2/2016	10:58 AM	54.69	54.69	54.69	54.69	100
3/2/2016	11:00 AM	54.65	54.65	54.65	54.65	100
3/2/2016	11:01 AM	54.67	54.67	54.67	54.67	100
3/2/2016	11:02 AM	54.64	54.64	54.64	54.64	100
3/2/2016	11:04 AM	54.61	54.63	54.61	54.63	200
3/2/2016	11:05 AM	54.61	54.61	54.61	54.61	100
3/2/2016	11:24 AM	54.76	54.76	54.76	54.76	100
3/2/2016	11:33 AM	54.73	54.73	54.73	54.73	100
3/2/2016	11:35 AM	54.76	54.76	54.76	54.76	200
3/2/2016	11:38 AM	54.8	54.8	54.8	54.8	100
3/2/2016	11:39 AM	54.77	54.77	54.77	54.77	200
3/2/2016	11:42 AM	54.78	54.78	54.76	54.76	200
3/2/2016	11:43 AM	54.76	54.76	54.76	54.76	100
3/2/2016	11:44 AM	54.76	54.77	54.76	54.77	200
3/2/2016	11:49 AM	54.79	54.79	54.79	54.79	100
3/2/2016	11:50 AM	54.76	54.76	54.76	54.76	100
3/2/2016	11:54 AM	54.78	54.78	54.78	54.78	200
3/2/2016	11:59 AM	54.859	54.859	54.859	54.859	350
3/2/2016	12:00 PM	54.89	54.89	54.89	54.89	100
3/2/2016	12:03 PM	54.89	54.89	54.89	54.89	100
3/2/2016	12:05 PM	54.91	54.91	54.91	54.91	100
3/2/2016	12:08 PM	54.91	54.92	54.9	54.92	417
3/2/2016	12:12 PM	54.87	54.87	54.87	54.87	100
3/2/2016	12:26 PM	54.89	54.89	54.89	54.89	100
3/2/2016	12:28 PM	54.87	54.87	54.87	54.87	100
3/2/2016	12:31 PM	54.88	54.89	54.88	54.89	200
3/2/2016	12:33 PM	54.89	54.89	54.89	54.89	100
3/2/2016	12:38 PM	54.82	54.82	54.82	54.82	200
3/2/2016	12:39 PM	54.8	54.8	54.8	54.8	200
3/2/2016	12:42 PM	54.79	54.79	54.79	54.79	400
3/2/2016	12:43 PM	54.78	54.78	54.78	54.78	100
3/2/2016	12:45 PM	54.78	54.78	54.78	54.78	400
3/2/2016	12:46 PM	54.8	54.8	54.79	54.79	900
3/2/2016	12:47 PM	54.8	54.8	54.8	54.8	100
3/2/2016	12:48 PM	54.82	54.82	54.82	54.82	500
3/2/2016	12:49 PM	54.78	54.78	54.78	54.78	400
3/2/2016	12:52 PM	54.81	54.81	54.81	54.81	100
3/2/2016	12:55 PM	54.79	54.79	54.79	54.79	300
3/2/2016	1:01 PM	54.78	54.78	54.78	54.78	350
3/2/2016	1:04 PM	54.78	54.78	54.78	54.78	100
3/2/2016	1:08 PM	54.81	54.81	54.81	54.81	400
3/2/2016	1:17 PM	54.759	54.759	54.759	54.759	100
3/2/2016	1:18 PM	54.76	54.76	54.76	54.76	400
3/2/2016	1:19 PM	54.75	54.75	54.75	54.75	400
3/2/2016	1:26 PM	54.75	54.75	54.75	54.75	100
3/2/2016	1:28 PM	54.74	54.74	54.74	54.74	100
3/2/2016	1:35 PM	54.73	54.73	54.73	54.73	100
3/2/2016	1:38 PM	54.74	54.74	54.74	54.74	100
3/2/2016	1:42 PM	54.73	54.73	54.73	54.73	100
3/2/2016	1:43 PM	54.72	54.72	54.72	54.72	100
3/2/2016	1:48 PM	54.7	54.7	54.7	54.7	100
3/2/2016	1:51 PM	54.73	54.73	54.73	54.73	221
3/2/2016	1:54 PM	54.74	54.74	54.74	54.74	300
3/2/2016	1:55 PM	54.73	54.73	54.73	54.73	100
3/2/2016	1:58 PM	54.83	54.83	54.79	54.79	300
3/2/2016	1:59 PM	54.84	54.84	54.84	54.84	400
3/2/2016	2:03 PM	54.83	54.83	54.83	54.83	100
3/2/2016	2:09 PM	54.88	54.88	54.85	54.85	4844
3/2/2016	2:10 PM	54.87	54.87	54.87	54.87	100
3/2/2016	2:29 PM	54.81	54.81	54.81	54.81	100
3/2/2016	2:33 PM	54.78	54.78	54.78	54.78	100
3/2/2016	2:34 PM	54.76	54.76	54.76	54.76	300
3/2/2016	2:35 PM	54.77	54.77	54.77	54.77	100
3/2/2016	2:57 PM	54.69	54.69	54.69	54.69	100
3/2/2016	3:01 PM	54.69	54.69	54.69	54.69	100
3/2/2016	3:06 PM	54.76	54.76	54.74	54.74	200
3/2/2016	3:07 PM	54.73	54.73	54.73	54.73	100
3/2/2016	3:11 PM	54.73	54.73	54.73	54.73	100
3/2/2016	3:16 PM	54.64	54.64	54.64	54.64	700
3/2/2016	3:27 PM	54.68	54.68	54.68	54.68	100
3/2/2016	3:31 PM	54.71	54.71	54.7	54.7	200
3/2/2016	3:32 PM	54.7	54.7	54.7	54.7	500
3/2/2016	3:34 PM	54.66	54.66	54.66	54.66	100
3/2/2016	3:37 PM	54.65	54.65	54.65	54.65	100
3/2/2016	3:38 PM	54.66	54.66	54.66	54.66	100
3/2/2016	3:39 PM	54.67	54.67	54.67	54.67	100
3/2/2016	3:49 PM	54.62	54.62	54.62	54.62	100
3/2/2016	3:51 PM	54.59	54.59	54.59	54.59	600
3/2/2016	3:54 PM	54.6	54.6	54.6	54.6	100
3/2/2016	3:55 PM	54.59	54.59	54.59	54.59	200
3/2/2016	3:58 PM	54.54	54.54	54.54	54.54	500
3/3/2016	9:32 AM	54.62	54.62	54.62	54.62	300
3/3/2016	9:33 AM	54.67	54.67	54.67	54.67	200
3/3/2016	9:34 AM	54.64	54.64	54.64	54.64	100
3/3/2016	9:35 AM	54.61	54.61	54.61	54.61	100
3/3/2016	9:36 AM	54.6	54.6	54.6	54.6	100
3/3/2016	9:41 AM	54.62	54.62	54.62	54.62	100
3/3/2016	9:43 AM	54.68	54.68	54.68	54.68	300
3/3/2016	9:45 AM	54.73	54.73	54.72	54.72	200
3/3/2016	9:48 AM	54.73	54.73	54.73	54.73	100
3/3/2016	9:49 AM	54.72	54.72	54.69	54.7	1400
3/3/2016	9:50 AM	54.71	54.72	54.71	54.72	400
3/3/2016	9:51 AM	54.69	54.71	54.69	54.7	1300
3/3/2016	9:52 AM	54.71	54.72	54.7	54.7	1600
3/3/2016	9:53 AM	54.71	54.71	54.7	54.71	1300
3/3/2016	9:54 AM	54.71	54.71	54.7	54.71	900
3/3/2016	9:55 AM	54.69	54.71	54.69	54.71	800
3/3/2016	9:56 AM	54.71	54.72	54.69	54.69	800
3/3/2016	9:57 AM	54.71	54.73	54.71	54.71	1194
3/3/2016	9:58 AM	54.73	54.73	54.71	54.71	300
3/3/2016	10:00 AM	54.72	54.72	54.72	54.72	300
3/3/2016	10:01 AM	54.72	54.72	54.72	54.72	100
3/3/2016	10:02 AM	54.8	54.8	54.8	54.8	200
3/3/2016	10:03 AM	54.8	54.82	54.77	54.78	1200
3/3/2016	10:04 AM	54.78	54.81	54.78	54.81	1200
3/3/2016	10:05 AM	54.71	54.79	54.71	54.78	1600
3/3/2016	10:06 AM	54.67	54.69	54.67	54.69	300
3/3/2016	10:07 AM	54.69	54.7	54.67	54.67	900
3/3/2016	10:08 AM	54.7	54.7	54.68	54.7	1210
3/3/2016	10:09 AM	54.7	54.7	54.69	54.7	1300
3/3/2016	10:10 AM	54.72	54.72	54.69	54.71	1200
3/3/2016	10:11 AM	54.71	54.73	54.71	54.73	500
3/3/2016	10:12 AM	54.74	54.74	54.71	54.71	400
3/3/2016	10:13 AM	54.76	54.76	54.75	54.75	200
3/3/2016	10:14 AM	54.84	54.84	54.77	54.77	800
3/3/2016	10:15 AM	54.86	54.86	54.85	54.85	1700
3/3/2016	10:16 AM	54.86	54.86	54.84	54.86	700
3/3/2016	10:17 AM	54.84	54.86	54.83	54.86	1500
3/3/2016	10:18 AM	54.84	54.85	54.84	54.85	1900
3/3/2016	10:19 AM	54.85	54.85	54.85	54.85	400
3/3/2016	10:20 AM	54.81	54.85	54.81	54.85	500
3/3/2016	10:21 AM	54.82	54.82	54.81	54.81	300
3/3/2016	10:22 AM	54.81	54.82	54.81	54.82	900
3/3/2016	10:23 AM	54.81	54.83	54.81	54.82	700
3/3/2016	10:24 AM	54.82	54.82	54.81	54.81	1100
3/3/2016	10:25 AM	54.85	54.85	54.83	54.83	900
3/3/2016	10:26 AM	54.86	54.86	54.84	54.84	500
3/3/2016	10:27 AM	54.86	54.88	54.86	54.88	500
3/3/2016	10:28 AM	54.82	54.86	54.82	54.86	800
3/3/2016	10:29 AM	54.78	54.81	54.78	54.81	500
3/3/2016	10:30 AM	54.78	54.8	54.78	54.79	1000
3/3/2016	10:31 AM	54.75	54.77	54.75	54.77	600
3/3/2016	10:32 AM	54.76	54.76	54.75	54.75	300
3/3/2016	10:33 AM	54.76	54.76	54.76	54.76	600
3/3/2016	10:34 AM	54.75	54.76	54.75	54.76	800
3/3/2016	10:35 AM	54.76	54.76	54.75	54.75	300
3/3/2016	10:36 AM	54.76	54.76	54.76	54.76	200
3/3/2016	10:37 AM	54.77	54.77	54.77	54.77	1000
3/3/2016	10:38 AM	54.77	54.77	54.75	54.77	1765
3/3/2016	10:39 AM	54.77	54.78	54.77	54.78	800
3/3/2016	10:40 AM	54.74	54.77	54.73	54.77	1300
3/3/2016	10:41 AM	54.74	54.74	54.73	54.73	700
3/3/2016	10:42 AM	54.73	54.73	54.72	54.73	600
3/3/2016	10:43 AM	54.78	54.78	54.73	54.73	1100
3/3/2016	10:44 AM	54.76	54.77	54.76	54.77	1010
3/3/2016	10:45 AM	54.78	54.78	54.77	54.77	600
3/3/2016	10:46 AM	54.77	54.78	54.77	54.78	400
3/3/2016	10:47 AM	54.75	54.76	54.75	54.76	700
3/3/2016	10:48 AM	54.7	54.74	54.7	54.74	1000
3/3/2016	10:49 AM	54.69	54.7	54.69	54.69	700
3/3/2016	10:50 AM	54.71	54.71	54.71	54.71	100
3/3/2016	10:51 AM	54.72	54.72	54.71	54.72	500
3/3/2016	10:52 AM	54.71	54.73	54.71	54.73	500
3/3/2016	10:53 AM	54.72	54.721	54.71	54.71	700
3/3/2016	10:54 AM	54.75	54.75	54.73	54.73	400
3/3/2016	10:55 AM	54.75	54.76	54.75	54.76	600
3/3/2016	10:56 AM	54.73	54.74	54.72	54.74	1000
3/3/2016	10:57 AM	54.72	54.73	54.72	54.73	700
3/3/2016	10:58 AM	54.71	54.72	54.71	54.71	600
3/3/2016	10:59 AM	54.74	54.74	54.72	54.72	300
3/3/2016	11:00 AM	54.75	54.76	54.75	54.76	300
3/3/2016	11:01 AM	54.75	54.75	54.74	54.74	600
3/3/2016	11:02 AM	54.76	54.76	54.76	54.76	400
3/3/2016	11:03 AM	54.77	54.77	54.77	54.77	400
3/3/2016	11:04 AM	54.79	54.79	54.77	54.77	300
3/3/2016	11:05 AM	54.79	54.79	54.79	54.79	200
3/3/2016	11:06 AM	54.81	54.81	54.8	54.8	400
3/3/2016	11:07 AM	54.8	54.8	54.8	54.8	200
3/3/2016	11:08 AM	54.8	54.8	54.8	54.8	100
3/3/2016	11:09 AM	54.78	54.79	54.78	54.79	400
3/3/2016	11:10 AM	54.78	54.78	54.77	54.77	700
3/3/2016	11:11 AM	54.76	54.76	54.76	54.76	300
3/3/2016	11:12 AM	54.75	54.76	54.75	54.76	700
3/3/2016	11:13 AM	54.77	54.78	54.752	54.752	1475
3/3/2016	11:14 AM	54.79	54.79	54.78	54.78	200
3/3/2016	11:15 AM	54.78	54.79	54.78	54.79	700
3/3/2016	11:16 AM	54.77	54.77	54.77	54.77	200
3/3/2016	11:17 AM	54.77	54.77	54.77	54.77	600
3/3/2016	11:18 AM	54.8	54.8	54.78	54.78	300
3/3/2016	11:19 AM	54.81	54.81	54.79	54.8	700
3/3/2016	11:20 AM	54.8	54.8	54.8	54.8	100
3/3/2016	11:21 AM	54.83	54.83	54.81	54.81	400
3/3/2016	11:22 AM	54.86	54.86	54.84	54.84	600
3/3/2016	11:23 AM	54.88	54.88	54.88	54.88	100
3/3/2016	11:24 AM	54.91	54.91	54.91	54.91	400
3/3/2016	11:25 AM	54.92	54.92	54.91	54.91	700
3/3/2016	11:27 AM	54.89	54.9	54.89	54.89	400
3/3/2016	11:28 AM	54.91	54.91	54.89	54.89	400
3/3/2016	11:29 AM	54.96	54.96	54.92	54.92	1300
3/3/2016	11:30 AM	54.96	54.97	54.96	54.96	300
3/3/2016	11:31 AM	54.97	54.98	54.96	54.96	900
3/3/2016	11:32 AM	54.95	54.98	54.95	54.98	400
3/3/2016	11:33 AM	54.94	54.95	54.93	54.93	700
3/3/2016	11:34 AM	54.94	54.94	54.94	54.94	200
3/3/2016	11:35 AM	54.95	54.95	54.94	54.94	200
3/3/2016	11:36 AM	54.96	54.96	54.95	54.95	300
3/3/2016	11:37 AM	54.98	54.98	54.96	54.96	300
3/3/2016	11:38 AM	54.98	54.99	54.98	54.98	400
3/3/2016	11:39 AM	54.98	54.99	54.98	54.99	200
3/3/2016	11:40 AM	54.97	54.98	54.97	54.98	200
3/3/2016	11:41 AM	54.98	54.98	54.96	54.96	400
3/3/2016	11:42 AM	54.97	54.99	54.97	54.99	500
3/3/2016	11:43 AM	54.96	54.97	54.96	54.97	400
3/3/2016	11:44 AM	54.94	54.94	54.94	54.94	500
3/3/2016	11:45 AM	54.96	54.96	54.94	54.94	900
3/3/2016	11:46 AM	54.94	54.97	54.94	54.97	600
3/3/2016	11:47 AM	54.92	54.93	54.92	54.92	910
3/3/2016	11:48 AM	54.94	54.94	54.94	54.94	200
3/3/2016	11:50 AM	54.92	54.94	54.92	54.93	700
3/3/2016	11:51 AM	54.9	54.9	54.9	54.9	346
3/3/2016	11:52 AM	54.89	54.89	54.89	54.89	100
3/3/2016	11:53 AM	54.9	54.91	54.9	54.9	500
3/3/2016	11:54 AM	54.94	54.94	54.9	54.9	500
3/3/2016	11:55 AM	54.93	54.95	54.93	54.95	700
3/3/2016	11:56 AM	54.95	54.95	54.93	54.93	200
3/3/2016	11:57 AM	54.94	54.95	54.94	54.95	400
3/3/2016	11:58 AM	54.93	54.93	54.93	54.93	100
3/3/2016	12:00 PM	54.87	54.87	54.87	54.87	100
3/3/2016	12:01 PM	54.85	54.87	54.85	54.87	400
3/3/2016	12:02 PM	54.87	54.87	54.84	54.84	500
3/3/2016	12:03 PM	54.87	54.88	54.87	54.88	300
3/3/2016	12:04 PM	54.87	54.88	54.87	54.88	200
3/3/2016	12:05 PM	54.87	54.87	54.87	54.87	100
3/3/2016	12:06 PM	54.91	54.91	54.88	54.88	600
3/3/2016	12:07 PM	54.87	54.89	54.87	54.89	400
3/3/2016	12:08 PM	54.86	54.86	54.85	54.86	600
3/3/2016	12:09 PM	54.83	54.84	54.83	54.84	200
3/3/2016	12:10 PM	54.83	54.83	54.83	54.83	500
3/3/2016	12:11 PM	54.83	54.83	54.83	54.83	600
3/3/2016	12:13 PM	54.84	54.84	54.84	54.84	200
3/3/2016	12:14 PM	54.84	54.84	54.84	54.84	100
3/3/2016	12:15 PM	54.87	54.87	54.85	54.85	200
3/3/2016	12:16 PM	54.87	54.87	54.86	54.86	500
3/3/2016	12:17 PM	54.87	54.88	54.87	54.88	400
3/3/2016	12:18 PM	54.88	54.88	54.87	54.87	200
3/3/2016	12:19 PM	54.88	54.89	54.88	54.89	400
3/3/2016	12:20 PM	54.89	54.89	54.88	54.88	400
3/3/2016	12:21 PM	54.91	54.91	54.9	54.9	400
3/3/2016	12:22 PM	54.89	54.91	54.89	54.91	400
3/3/2016	12:23 PM	54.89	54.89	54.88	54.88	400
3/3/2016	12:24 PM	54.86	54.88	54.86	54.88	600
3/3/2016	12:25 PM	54.86	54.87	54.86	54.86	500
3/3/2016	12:26 PM	54.88	54.88	54.88	54.88	200
3/3/2016	12:27 PM	54.87	54.88	54.87	54.88	300
3/3/2016	12:28 PM	54.89	54.89	54.88	54.88	300
3/3/2016	12:31 PM	54.91	54.91	54.91	54.91	100
3/3/2016	12:32 PM	54.87	54.91	54.87	54.91	500
3/3/2016	12:33 PM	54.89	54.89	54.87	54.87	700
3/3/2016	12:35 PM	54.89	54.89	54.89	54.89	100
3/3/2016	12:36 PM	54.89	54.89	54.89	54.89	100
3/3/2016	12:37 PM	54.87	54.9	54.87	54.9	400
3/3/2016	12:38 PM	54.87	54.87	54.86	54.86	300
3/3/2016	12:40 PM	54.85	54.86	54.85	54.86	400
3/3/2016	12:41 PM	54.86	54.86	54.86	54.86	100
3/3/2016	12:42 PM	54.86	54.86	54.86	54.86	100
3/3/2016	12:43 PM	54.85	54.85	54.85	54.85	100
3/3/2016	12:44 PM	54.85	54.85	54.85	54.85	100
3/3/2016	12:45 PM	54.85	54.85	54.85	54.85	100
3/3/2016	12:47 PM	54.85	54.85	54.84	54.84	400
3/3/2016	12:48 PM	54.88	54.88	54.83	54.83	800
3/3/2016	12:49 PM	54.9	54.9	54.89	54.89	300
3/3/2016	12:50 PM	54.92	54.93	54.91	54.91	600
3/3/2016	12:53 PM	54.89	54.89	54.89	54.89	100
3/3/2016	12:55 PM	54.87	54.88	54.87	54.88	600
3/3/2016	12:57 PM	54.88	54.88	54.88	54.88	300
3/3/2016	12:58 PM	54.87	54.87	54.87	54.87	100
3/3/2016	12:59 PM	54.87	54.87	54.87	54.87	100
3/3/2016	1:01 PM	54.84	54.85	54.84	54.85	200
3/3/2016	1:02 PM	54.83	54.83	54.81	54.81	400
3/3/2016	1:03 PM	54.82	54.82	54.82	54.82	200
3/3/2016	1:04 PM	54.82	54.82	54.82	54.82	100
3/3/2016	1:06 PM	54.82	54.82	54.82	54.82	100
3/3/2016	1:07 PM	54.82	54.82	54.82	54.82	100
3/3/2016	1:09 PM	54.81	54.81	54.81	54.81	100
3/3/2016	1:10 PM	54.79	54.8	54.79	54.8	200
3/3/2016	1:11 PM	54.8	54.8	54.79	54.79	500
3/3/2016	1:12 PM	54.8	54.81	54.8	54.81	300
3/3/2016	1:13 PM	54.78	54.78	54.78	54.78	100
3/3/2016	1:14 PM	54.8	54.8	54.78	54.78	300
3/3/2016	1:17 PM	54.82	54.82	54.81	54.81	300
3/3/2016	1:18 PM	54.82	54.82	54.82	54.82	400
3/3/2016	1:19 PM	54.81	54.82	54.81	54.82	200
3/3/2016	1:21 PM	54.79	54.8	54.79	54.8	400
3/3/2016	1:22 PM	54.79	54.79	54.79	54.79	100
3/3/2016	1:23 PM	54.79	54.79	54.78	54.78	300
3/3/2016	1:24 PM	54.8	54.8	54.8	54.8	100
3/3/2016	1:25 PM	54.81	54.82	54.81	54.82	200
3/3/2016	1:26 PM	54.82	54.82	54.81	54.81	200
3/3/2016	1:27 PM	54.85	54.85	54.83	54.83	200
3/3/2016	1:28 PM	54.85	54.85	54.85	54.85	100
3/3/2016	1:29 PM	54.85	54.85	54.85	54.85	100
3/3/2016	1:31 PM	54.82	54.84	54.82	54.84	400
3/3/2016	1:33 PM	54.8	54.8	54.8	54.8	300
3/3/2016	1:34 PM	54.8	54.8	54.8	54.8	200
3/3/2016	1:35 PM	54.77	54.8	54.77	54.8	400
3/3/2016	1:36 PM	54.75	54.76	54.75	54.76	400
3/3/2016	1:39 PM	54.75	54.75	54.75	54.75	100
3/3/2016	1:40 PM	54.73	54.73	54.73	54.73	400
3/3/2016	1:42 PM	54.74	54.74	54.73	54.73	500
3/3/2016	1:43 PM	54.75	54.75	54.74	54.74	800
3/3/2016	1:44 PM	54.75	54.75	54.75	54.75	300
3/3/2016	1:45 PM	54.74	54.75	54.74	54.75	200
3/3/2016	1:46 PM	54.7	54.71	54.7	54.71	1200
3/3/2016	1:47 PM	54.71	54.71	54.71	54.71	445
3/3/2016	1:48 PM	54.69	54.7	54.69	54.7	200
3/3/2016	1:49 PM	54.68	54.68	54.68	54.68	100
3/3/2016	1:50 PM	54.7	54.7	54.69	54.69	400
3/3/2016	1:51 PM	54.67	54.68	54.67	54.68	200
3/3/2016	1:52 PM	54.68	54.68	54.68	54.68	100
3/3/2016	1:53 PM	54.7	54.7	54.69	54.69	500
3/3/2016	1:54 PM	54.71	54.72	54.71	54.72	300
3/3/2016	1:56 PM	54.71	54.71	54.7	54.7	200
3/3/2016	1:57 PM	54.72	54.72	54.72	54.72	200
3/3/2016	1:59 PM	54.7	54.71	54.7	54.71	300
3/3/2016	2:00 PM	54.69	54.7	54.69	54.7	400
3/3/2016	2:01 PM	54.69	54.69	54.69	54.69	200
3/3/2016	2:02 PM	54.69	54.69	54.69	54.69	300
3/3/2016	2:03 PM	54.71	54.71	54.7	54.7	300
3/3/2016	2:04 PM	54.7	54.72	54.7	54.72	500
3/3/2016	2:05 PM	54.71	54.71	54.7	54.7	500
3/3/2016	2:06 PM	54.74	54.74	54.71	54.71	400
3/3/2016	2:07 PM	54.75	54.75	54.75	54.75	100
3/3/2016	2:08 PM	54.74	54.74	54.74	54.74	200
3/3/2016	2:09 PM	54.74	54.74	54.74	54.74	200
3/3/2016	2:10 PM	54.73	54.73	54.72	54.73	400
3/3/2016	2:11 PM	54.72	54.74	54.72	54.74	400
3/3/2016	2:13 PM	54.74	54.74	54.72	54.72	800
3/3/2016	2:14 PM	54.71	54.73	54.71	54.73	700
3/3/2016	2:15 PM	54.72	54.72	54.72	54.72	400
3/3/2016	2:16 PM	54.73	54.73	54.72	54.72	600
3/3/2016	2:17 PM	54.74	54.74	54.73	54.73	300
3/3/2016	2:18 PM	54.74	54.74	54.74	54.74	100
3/3/2016	2:19 PM	54.73	54.74	54.73	54.74	222
3/3/2016	2:20 PM	54.73	54.73	54.73	54.73	100
3/3/2016	2:21 PM	54.73	54.73	54.73	54.73	100
3/3/2016	2:22 PM	54.72	54.72	54.72	54.72	200
3/3/2016	2:23 PM	54.72	54.72	54.72	54.72	100
3/3/2016	2:24 PM	54.69	54.7	54.69	54.7	600
3/3/2016	2:25 PM	54.69	54.69	54.69	54.69	100
3/3/2016	2:26 PM	54.65	54.69	54.65	54.69	665
3/3/2016	2:27 PM	54.68	54.68	54.65	54.65	1700
3/3/2016	2:28 PM	54.67	54.67	54.67	54.67	200
3/3/2016	2:29 PM	54.7	54.7	54.68	54.68	600
3/3/2016	2:32 PM	54.72	54.72	54.71	54.71	400
3/3/2016	2:33 PM	54.75	54.75	54.73	54.73	1096
3/3/2016	2:34 PM	54.75	54.75	54.75	54.75	200
3/3/2016	2:35 PM	54.74	54.74	54.74	54.74	100
3/3/2016	2:36 PM	54.72	54.73	54.72	54.73	300
3/3/2016	2:38 PM	54.71	54.72	54.71	54.72	1096
3/3/2016	2:39 PM	54.7	54.71	54.7	54.71	400
3/3/2016	2:40 PM	54.7	54.71	54.7	54.7	400
3/3/2016	2:41 PM	54.69	54.69	54.69	54.69	200
3/3/2016	2:42 PM	54.69	54.69	54.69	54.69	500
3/3/2016	2:43 PM	54.69	54.69	54.69	54.69	800
3/3/2016	2:44 PM	54.68	54.68	54.68	54.68	100
3/3/2016	2:45 PM	54.67	54.67	54.67	54.67	400
3/3/2016	2:46 PM	54.69	54.69	54.68	54.68	1100
3/3/2016	2:47 PM	54.68	54.68	54.68	54.68	100
3/3/2016	2:48 PM	54.68	54.68	54.68	54.68	400
3/3/2016	2:50 PM	54.66	54.66	54.66	54.66	200
3/3/2016	2:51 PM	54.66	54.66	54.65	54.66	700
3/3/2016	2:52 PM	54.65	54.67	54.65	54.67	600
3/3/2016	2:53 PM	54.65	54.65	54.65	54.65	100
3/3/2016	2:54 PM	54.64	54.64	54.64	54.64	200
3/3/2016	2:56 PM	54.68	54.68	54.67	54.67	200
3/3/2016	2:57 PM	54.67	54.67	54.67	54.67	100
3/3/2016	2:58 PM	54.66	54.66	54.66	54.66	100
3/3/2016	3:00 PM	54.67	54.68	54.67	54.68	300
3/3/2016	3:01 PM	54.67	54.67	54.67	54.67	200
3/3/2016	3:02 PM	54.64	54.66	54.64	54.66	500
3/3/2016	3:03 PM	54.63	54.64	54.62	54.64	700
3/3/2016	3:04 PM	54.64	54.64	54.62	54.62	600
3/3/2016	3:05 PM	54.64	54.65	54.64	54.65	300
3/3/2016	3:06 PM	54.67	54.67	54.67	54.67	200
3/3/2016	3:07 PM	54.67	54.67	54.67	54.67	300
3/3/2016	3:08 PM	54.67	54.67	54.67	54.67	200
3/3/2016	3:09 PM	54.67	54.67	54.67	54.67	400
3/3/2016	3:10 PM	54.68	54.68	54.68	54.68	200
3/3/2016	3:11 PM	54.71	54.71	54.69	54.69	400
3/3/2016	3:12 PM	54.72	54.72	54.72	54.72	200
3/3/2016	3:13 PM	54.71	54.71	54.71	54.71	100
3/3/2016	3:14 PM	54.7	54.7	54.7	54.7	100
3/3/2016	3:15 PM	54.71	54.71	54.7	54.71	300
3/3/2016	3:16 PM	54.7	54.7	54.7	54.7	100
3/3/2016	3:17 PM	54.72	54.72	54.72	54.72	100
3/3/2016	3:18 PM	54.72	54.72	54.72	54.72	100
3/3/2016	3:19 PM	54.73	54.73	54.73	54.73	400
3/3/2016	3:20 PM	54.73	54.73	54.72	54.72	200
3/3/2016	3:21 PM	54.74	54.75	54.74	54.75	600
3/3/2016	3:22 PM	54.74	54.74	54.74	54.74	100
3/3/2016	3:23 PM	54.72	54.72	54.72	54.72	400
3/3/2016	3:24 PM	54.73	54.73	54.72	54.72	500
3/3/2016	3:25 PM	54.72	54.73	54.72	54.73	600
3/3/2016	3:26 PM	54.73	54.73	54.73	54.73	300
3/3/2016	3:27 PM	54.71	54.73	54.71	54.73	300
3/3/2016	3:30 PM	54.71	54.71	54.71	54.71	400
3/3/2016	3:31 PM	54.71	54.71	54.7	54.7	300
3/3/2016	3:32 PM	54.7	54.7	54.69	54.7	300
3/3/2016	3:33 PM	54.7	54.7	54.7	54.7	300
3/3/2016	3:34 PM	54.69	54.69	54.69	54.69	100
3/3/2016	3:35 PM	54.67	54.67	54.67	54.67	100
3/3/2016	3:36 PM	54.65	54.66	54.65	54.66	200
3/3/2016	3:37 PM	54.65	54.65	54.64	54.64	300
3/3/2016	3:38 PM	54.65	54.65	54.65	54.65	200
3/3/2016	3:39 PM	54.66	54.66	54.64	54.64	700
3/3/2016	3:40 PM	54.67	54.67	54.67	54.67	300
3/3/2016	3:41 PM	54.63	54.65	54.63	54.65	300
3/3/2016	3:42 PM	54.64	54.64	54.64	54.64	300
3/3/2016	3:44 PM	54.64	54.64	54.63	54.63	200
3/3/2016	3:45 PM	54.63	54.64	54.63	54.64	200
3/3/2016	3:46 PM	54.63	54.63	54.63	54.63	200
3/3/2016	3:48 PM	54.63	54.63	54.63	54.63	100
3/3/2016	3:49 PM	54.63	54.63	54.63	54.63	300
3/3/2016	3:50 PM	54.62	54.63	54.62	54.63	600
3/3/2016	3:51 PM	54.62	54.62	54.62	54.62	100
3/3/2016	3:52 PM	54.63	54.64	54.63	54.63	700
3/3/2016	3:54 PM	54.64	54.64	54.64	54.64	300
3/3/2016	3:55 PM	54.64	54.64	54.64	54.64	101
3/3/2016	3:57 PM	54.64	54.64	54.64	54.64	200
3/3/2016	3:59 PM	54.64	54.65	54.64	54.65	200
3/3/2016	4:00 PM	54.62	54.62	54.62	54.62	300
3/4/2016	9:31 AM	54.55	54.55	54.51	54.51	626
3/4/2016	9:32 AM	54.531	54.531	54.521	54.521	300
3/4/2016	9:33 AM	54.61	54.61	54.602	54.602	898
3/4/2016	9:34 AM	54.66	54.66	54.63	54.63	200
3/4/2016	9:36 AM	54.72	54.72	54.72	54.72	100
3/4/2016	9:37 AM	54.76	54.82	54.76	54.82	955
3/4/2016	9:39 AM	54.75	54.78	54.75	54.77	5445
3/4/2016	9:40 AM	54.8	54.82	54.8	54.8	400
3/4/2016	9:41 AM	54.85	54.85	54.83	54.83	400
3/4/2016	9:42 AM	54.83	54.87	54.83	54.87	200
3/4/2016	9:43 AM	54.84	54.84	54.812	54.812	878
3/4/2016	9:44 AM	54.86	54.86	54.86	54.86	300
3/4/2016	9:45 AM	54.89	54.89	54.87	54.87	200
3/4/2016	9:46 AM	54.83	54.83	54.82	54.82	715
3/4/2016	9:47 AM	54.832	54.84	54.832	54.84	750
3/4/2016	9:49 AM	54.77	54.79	54.77	54.78	1200
3/4/2016	9:50 AM	54.78	54.79	54.77	54.77	1400
3/4/2016	9:51 AM	54.76	54.78	54.76	54.78	1700
3/4/2016	9:52 AM	54.76	54.77	54.75	54.76	1800
3/4/2016	9:53 AM	54.86	54.87	54.78	54.78	2400
3/4/2016	9:54 AM	54.87	54.93	54.86	54.91	1400
3/4/2016	9:55 AM	54.91	54.92	54.86	54.86	2700
3/4/2016	9:56 AM	54.93	54.94	54.92	54.92	1800
3/4/2016	9:57 AM	54.87	54.93	54.87	54.93	700
3/4/2016	9:58 AM	54.86	54.86	54.86	54.86	300
3/4/2016	9:59 AM	54.9	54.92	54.88	54.88	1200
3/4/2016	10:00 AM	54.85	54.91	54.85	54.91	800
3/4/2016	10:01 AM	54.83	54.84	54.81	54.84	1074
3/4/2016	10:02 AM	54.84	54.86	54.82	54.82	1900
3/4/2016	10:03 AM	54.9	54.91	54.86	54.87	1500
3/4/2016	10:04 AM	54.86	54.91	54.86	54.9	1300
3/4/2016	10:05 AM	54.89	54.89	54.85	54.86	2200
3/4/2016	10:06 AM	54.94	54.94	54.89	54.89	1545
3/4/2016	10:07 AM	54.84	54.93	54.84	54.93	1200
3/4/2016	10:08 AM	54.83	54.83	54.8	54.8	1836
3/4/2016	10:09 AM	54.82	54.84	54.81	54.83	1600
3/4/2016	10:10 AM	54.82	54.83	54.82	54.82	1109
3/4/2016	10:11 AM	54.86	54.88	54.84	54.84	1700
3/4/2016	10:12 AM	54.82	54.85	54.8	54.85	1300
3/4/2016	10:13 AM	54.81	54.82	54.79	54.82	1700
3/4/2016	10:14 AM	54.77	54.81	54.77	54.81	1611
3/4/2016	10:15 AM	54.76	54.79	54.76	54.78	800
3/4/2016	10:16 AM	54.76	54.76	54.751	54.752	5400
3/4/2016	10:17 AM	54.79	54.8	54.75	54.75	600
3/4/2016	10:18 AM	54.79	54.8	54.79	54.79	700
3/4/2016	10:19 AM	54.78	54.82	54.78	54.8	1600
3/4/2016	10:20 AM	54.81	54.81	54.78	54.78	1508
3/4/2016	10:21 AM	54.85	54.85	54.79	54.8	1500
3/4/2016	10:22 AM	54.83	54.86	54.83	54.86	900
3/4/2016	10:23 AM	54.86	54.86	54.83	54.83	600
3/4/2016	10:24 AM	54.87	54.87	54.86	54.87	900
3/4/2016	10:25 AM	54.87	54.87	54.85	54.85	400
3/4/2016	10:26 AM	54.84	54.87	54.84	54.87	600
3/4/2016	10:27 AM	54.8	54.82	54.78	54.82	1900
3/4/2016	10:28 AM	54.78	54.8	54.78	54.8	1300
3/4/2016	10:29 AM	54.761	54.77	54.75	54.75	1200
3/4/2016	10:30 AM	54.78	54.78	54.77	54.77	1920
3/4/2016	10:31 AM	54.75	54.79	54.73	54.79	600
3/4/2016	10:32 AM	54.76	54.77	54.76	54.77	500
3/4/2016	10:33 AM	54.79	54.79	54.75	54.75	904
3/4/2016	10:34 AM	54.77	54.78	54.76	54.78	1000
3/4/2016	10:35 AM	54.76	54.77	54.76	54.76	700
3/4/2016	10:36 AM	54.702	54.76	54.702	54.76	1285
3/4/2016	10:37 AM	54.69	54.72	54.69	54.71	700
3/4/2016	10:38 AM	54.71	54.71	54.7	54.7	600
3/4/2016	10:39 AM	54.71	54.71	54.71	54.71	600
3/4/2016	10:40 AM	54.7	54.71	54.69	54.71	1000
3/4/2016	10:41 AM	54.69	54.69	54.68	54.69	300
3/4/2016	10:42 AM	54.7	54.7	54.69	54.69	300
3/4/2016	10:43 AM	54.73	54.73	54.7	54.7	600
3/4/2016	10:44 AM	54.68	54.72	54.68	54.72	400
3/4/2016	10:45 AM	54.65	54.67	54.65	54.67	900
3/4/2016	10:46 AM	54.6	54.66	54.6	54.66	1100
3/4/2016	10:47 AM	54.6	54.61	54.59	54.59	800
3/4/2016	10:48 AM	54.62	54.62	54.6	54.6	800
3/4/2016	10:49 AM	54.59	54.6	54.59	54.6	200
3/4/2016	10:50 AM	54.57	54.57	54.57	54.57	100
3/4/2016	10:51 AM	54.6	54.6	54.58	54.58	400
3/4/2016	10:52 AM	54.63	54.63	54.6	54.6	400
3/4/2016	10:53 AM	54.63	54.63	54.62	54.62	700
3/4/2016	10:54 AM	54.64	54.64	54.63	54.63	500
3/4/2016	10:55 AM	54.62	54.63	54.62	54.63	600
3/4/2016	10:56 AM	54.63	54.63	54.62	54.62	500
3/4/2016	10:57 AM	54.63	54.64	54.62	54.64	1100
3/4/2016	10:58 AM	54.62	54.62	54.62	54.62	800
3/4/2016	10:59 AM	54.63	54.63	54.63	54.63	700
3/4/2016	11:00 AM	54.62	54.64	54.62	54.62	900
3/4/2016	11:01 AM	54.59	54.61	54.59	54.61	500
3/4/2016	11:02 AM	54.6	54.6	54.56	54.58	1100
3/4/2016	11:03 AM	54.6	54.61	54.6	54.61	200
3/4/2016	11:04 AM	54.57	54.6	54.57	54.6	300
3/4/2016	11:05 AM	54.55	54.57	54.54	54.56	900
3/4/2016	11:06 AM	54.52	54.53	54.52	54.53	300
3/4/2016	11:07 AM	54.51	54.52	54.51	54.51	1594
3/4/2016	11:08 AM	54.51	54.52	54.51	54.52	600
3/4/2016	11:09 AM	54.51	54.51	54.51	54.51	300
3/4/2016	11:10 AM	54.5	54.51	54.49	54.5	1600
3/4/2016	11:11 AM	54.5	54.5	54.49	54.5	400
3/4/2016	11:12 AM	54.51	54.51	54.51	54.51	500
3/4/2016	11:13 AM	54.51	54.52	54.51	54.52	500
3/4/2016	11:14 AM	54.47	54.48	54.47	54.48	800
3/4/2016	11:15 AM	54.47	54.48	54.47	54.48	400
3/4/2016	11:16 AM	54.47	54.471	54.47	54.471	800
3/4/2016	11:17 AM	54.46	54.46	54.46	54.46	100
3/4/2016	11:18 AM	54.42	54.46	54.42	54.44	900
3/4/2016	11:19 AM	54.42	54.42	54.42	54.42	100
3/4/2016	11:20 AM	54.39	54.41	54.39	54.41	1200
3/4/2016	11:21 AM	54.43	54.43	54.39	54.39	700
3/4/2016	11:22 AM	54.46	54.46	54.44	54.44	700
3/4/2016	11:23 AM	54.46	54.46	54.46	54.46	500
3/4/2016	11:24 AM	54.46	54.46	54.45	54.45	200
3/4/2016	11:25 AM	54.46	54.48	54.46	54.48	1000
3/4/2016	11:26 AM	54.48	54.49	54.46	54.46	900
3/4/2016	11:27 AM	54.48	54.48	54.47	54.47	200
3/4/2016	11:28 AM	54.48	54.49	54.48	54.48	500
3/4/2016	11:29 AM	54.5	54.5	54.49	54.49	500
3/4/2016	11:30 AM	54.5	54.5	54.49	54.49	600
3/4/2016	11:31 AM	54.48	54.48	54.48	54.48	200
3/4/2016	11:32 AM	54.47	54.47	54.46	54.46	300
3/4/2016	11:33 AM	54.49	54.49	54.49	54.49	370
3/4/2016	11:34 AM	54.5	54.5	54.5	54.5	100
3/4/2016	11:35 AM	54.49	54.5	54.47	54.49	700
3/4/2016	11:36 AM	54.47	54.47	54.46	54.47	500
3/4/2016	11:37 AM	54.47	54.47	54.46	54.46	500
3/4/2016	11:38 AM	54.48	54.48	54.47	54.47	700
3/4/2016	11:39 AM	54.512	54.512	54.47	54.47	892
3/4/2016	11:40 AM	54.54	54.54	54.52	54.52	800
3/4/2016	11:41 AM	54.58	54.58	54.57	54.57	300
3/4/2016	11:42 AM	54.56	54.57	54.56	54.57	300
3/4/2016	11:43 AM	54.6	54.61	54.58	54.58	1000
3/4/2016	11:44 AM	54.6	54.6	54.6	54.6	200
3/4/2016	11:45 AM	54.58	54.59	54.58	54.59	400
3/4/2016	11:46 AM	54.57	54.57	54.57	54.57	100
3/4/2016	11:47 AM	54.58	54.58	54.57	54.57	1100
3/4/2016	11:48 AM	54.56	54.57	54.55	54.57	1100
3/4/2016	11:49 AM	54.56	54.57	54.56	54.57	700
3/4/2016	11:50 AM	54.58	54.58	54.57	54.57	6300
3/4/2016	11:51 AM	54.55	54.57	54.55	54.57	600
3/4/2016	11:52 AM	54.56	54.56	54.55	54.55	768
3/4/2016	11:53 AM	54.57	54.57	54.57	54.57	100
3/4/2016	11:54 AM	54.57	54.57	54.56	54.57	477
3/4/2016	11:55 AM	54.56	54.58	54.56	54.58	400
3/4/2016	11:56 AM	54.54	54.54	54.54	54.54	300
3/4/2016	11:57 AM	54.53	54.54	54.53	54.54	400
3/4/2016	11:58 AM	54.52	54.52	54.52	54.52	300
3/4/2016	11:59 AM	54.5	54.51	54.5	54.51	200
3/4/2016	12:00 PM	54.48	54.49	54.48	54.49	700
3/4/2016	12:01 PM	54.49	54.49	54.47	54.48	649
3/4/2016	12:02 PM	54.48	54.48	54.47	54.48	400
3/4/2016	12:03 PM	54.46	54.48	54.46	54.48	400
3/4/2016	12:04 PM	54.47	54.47	54.46	54.46	400
3/4/2016	12:06 PM	54.46	54.46	54.46	54.46	200
3/4/2016	12:07 PM	54.46	54.46	54.45	54.45	200
3/4/2016	12:08 PM	54.47	54.47	54.46	54.46	300
3/4/2016	12:09 PM	54.48	54.48	54.47	54.47	200
3/4/2016	12:10 PM	54.48	54.48	54.48	54.48	600
3/4/2016	12:11 PM	54.46	54.48	54.46	54.48	400
3/4/2016	12:12 PM	54.48	54.48	54.48	54.48	300
3/4/2016	12:13 PM	54.47	54.48	54.47	54.48	500
3/4/2016	12:15 PM	54.52	54.52	54.48	54.48	800
3/4/2016	12:16 PM	54.53	54.53	54.52	54.52	300
3/4/2016	12:17 PM	54.55	54.55	54.54	54.54	300
3/4/2016	12:21 PM	54.55	54.55	54.55	54.55	300
3/4/2016	12:23 PM	54.51	54.51	54.51	54.51	300
3/4/2016	12:24 PM	54.52	54.52	54.52	54.52	200
3/4/2016	12:25 PM	54.53	54.53	54.52	54.52	200
3/4/2016	12:26 PM	54.53	54.53	54.53	54.53	300
3/4/2016	12:27 PM	54.53	54.53	54.53	54.53	400
3/4/2016	12:28 PM	54.53	54.53	54.53	54.53	200
3/4/2016	12:30 PM	54.52	54.52	54.52	54.52	100
3/4/2016	12:32 PM	54.5	54.51	54.5	54.51	500
3/4/2016	12:33 PM	54.49	54.49	54.49	54.49	100
3/4/2016	12:34 PM	54.49	54.49	54.49	54.49	200
3/4/2016	12:35 PM	54.49	54.49	54.49	54.49	200
3/4/2016	12:36 PM	54.49	54.49	54.49	54.49	100
3/4/2016	12:37 PM	54.47	54.48	54.47	54.48	500
3/4/2016	12:38 PM	54.48	54.48	54.48	54.48	200
3/4/2016	12:39 PM	54.49	54.49	54.48	54.48	300
3/4/2016	12:40 PM	54.5	54.5	54.5	54.5	600
3/4/2016	12:41 PM	54.49	54.49	54.49	54.49	100
3/4/2016	12:42 PM	54.48	54.48	54.48	54.48	500
3/4/2016	12:43 PM	54.48	54.49	54.48	54.48	900
3/4/2016	12:44 PM	54.49	54.49	54.49	54.49	600
3/4/2016	12:45 PM	54.5	54.5	54.49	54.49	500
3/4/2016	12:46 PM	54.49	54.49	54.49	54.49	100
3/4/2016	12:47 PM	54.5	54.51	54.48	54.48	500
3/4/2016	12:48 PM	54.51	54.52	54.51	54.51	500
3/4/2016	12:49 PM	54.5	54.52	54.5	54.52	500
3/4/2016	12:52 PM	54.47	54.47	54.47	54.47	100
3/4/2016	12:53 PM	54.44	54.47	54.44	54.47	300
3/4/2016	12:54 PM	54.4	54.41	54.4	54.4	1000
3/4/2016	12:55 PM	54.4	54.4	54.4	54.4	200
3/4/2016	12:56 PM	54.42	54.42	54.41	54.41	200
3/4/2016	12:57 PM	54.41	54.41	54.41	54.41	200
3/4/2016	12:59 PM	54.42	54.42	54.42	54.42	100
3/4/2016	1:00 PM	54.42	54.42	54.42	54.42	200
3/4/2016	1:01 PM	54.42	54.43	54.41	54.42	500
3/4/2016	1:02 PM	54.42	54.42	54.42	54.42	200
3/4/2016	1:03 PM	54.41	54.41	54.41	54.41	200
3/4/2016	1:04 PM	54.42	54.42	54.42	54.42	300
3/4/2016	1:05 PM	54.42	54.42	54.42	54.42	1000
3/4/2016	1:06 PM	54.44	54.45	54.43	54.43	300
3/4/2016	1:07 PM	54.46	54.46	54.45	54.45	200
3/4/2016	1:08 PM	54.44	54.46	54.44	54.46	625
3/4/2016	1:09 PM	54.46	54.46	54.45	54.45	300
3/4/2016	1:10 PM	54.46	54.46	54.46	54.46	200
3/4/2016	1:11 PM	54.48	54.48	54.47	54.47	300
3/4/2016	1:12 PM	54.48	54.48	54.48	54.48	200
3/4/2016	1:13 PM	54.48	54.48	54.47	54.47	400
3/4/2016	1:14 PM	54.47	54.49	54.47	54.48	400
3/4/2016	1:15 PM	54.48	54.48	54.46	54.46	400
3/4/2016	1:16 PM	54.46	54.46	54.46	54.46	100
3/4/2016	1:17 PM	54.47	54.47	54.46	54.46	600
3/4/2016	1:18 PM	54.46	54.47	54.46	54.47	200
3/4/2016	1:19 PM	54.47	54.47	54.46	54.46	500
3/4/2016	1:20 PM	54.47	54.47	54.47	54.47	200
3/4/2016	1:22 PM	54.46	54.46	54.45	54.45	400
3/4/2016	1:23 PM	54.46	54.46	54.46	54.46	200
3/4/2016	1:24 PM	54.45	54.45	54.44	54.45	400
3/4/2016	1:25 PM	54.44	54.45	54.44	54.45	200
3/4/2016	1:26 PM	54.43	54.43	54.43	54.43	700
3/4/2016	1:27 PM	54.42	54.43	54.42	54.43	720
3/4/2016	1:28 PM	54.43	54.44	54.42	54.42	600
3/4/2016	1:29 PM	54.42	54.43	54.42	54.43	300
3/4/2016	1:31 PM	54.42	54.42	54.41	54.41	300
3/4/2016	1:32 PM	54.41	54.41	54.41	54.41	100
3/4/2016	1:33 PM	54.43	54.44	54.43	54.43	400
3/4/2016	1:35 PM	54.43	54.43	54.42	54.42	500
3/4/2016	1:36 PM	54.41	54.41	54.41	54.41	200
3/4/2016	1:37 PM	54.4	54.4	54.4	54.4	200
3/4/2016	1:38 PM	54.38	54.39	54.38	54.39	300
3/4/2016	1:39 PM	54.37	54.37	54.37	54.37	400
3/4/2016	1:40 PM	54.33	54.36	54.33	54.36	1000
3/4/2016	1:41 PM	54.32	54.34	54.32	54.329	1086
3/4/2016	1:42 PM	54.3	54.33	54.3	54.32	1300
3/4/2016	1:43 PM	54.32	54.32	54.31	54.31	200
3/4/2016	1:44 PM	54.33	54.33	54.33	54.33	800
3/4/2016	1:45 PM	54.3	54.3	54.3	54.3	600
3/4/2016	1:46 PM	54.31	54.31	54.29	54.31	1100
3/4/2016	1:47 PM	54.32	54.32	54.31	54.31	400
3/4/2016	1:48 PM	54.32	54.32	54.32	54.32	300
3/4/2016	1:49 PM	54.3	54.31	54.3	54.31	200
3/4/2016	1:50 PM	54.32	54.32	54.32	54.32	100
3/4/2016	1:51 PM	54.31	54.31	54.31	54.31	100
3/4/2016	1:52 PM	54.32	54.32	54.32	54.32	100
3/4/2016	1:53 PM	54.29	54.31	54.29	54.31	400
3/4/2016	1:54 PM	54.28	54.28	54.28	54.28	100
3/4/2016	1:55 PM	54.28	54.289	54.28	54.289	200
3/4/2016	1:56 PM	54.26	54.27	54.26	54.27	604
3/4/2016	1:57 PM	54.26	54.26	54.25	54.25	300
3/4/2016	1:58 PM	54.248	54.25	54.245	54.25	460
3/4/2016	1:59 PM	54.24	54.24	54.24	54.24	200
3/4/2016	2:00 PM	54.27	54.27	54.27	54.27	100
3/4/2016	2:01 PM	54.29	54.29	54.27	54.27	800
3/4/2016	2:02 PM	54.3	54.3	54.3	54.3	100
3/4/2016	2:04 PM	54.3	54.3	54.29	54.29	300
3/4/2016	2:05 PM	54.29	54.29	54.29	54.29	100
3/4/2016	2:06 PM	54.28	54.28	54.28	54.28	100
3/4/2016	2:07 PM	54.27	54.27	54.27	54.27	100
3/4/2016	2:08 PM	54.27	54.27	54.27	54.27	100
3/4/2016	2:09 PM	54.29	54.29	54.28	54.28	400
3/4/2016	2:10 PM	54.31	54.31	54.31	54.31	100
3/4/2016	2:11 PM	54.31	54.31	54.31	54.31	300
3/4/2016	2:12 PM	54.33	54.33	54.32	54.32	700
3/4/2016	2:13 PM	54.34	54.34	54.33	54.33	400
3/4/2016	2:14 PM	54.37	54.37	54.35	54.35	1100
3/4/2016	2:15 PM	54.38	54.38	54.37	54.37	654
3/4/2016	2:16 PM	54.38	54.39	54.38	54.39	1007
3/4/2016	2:17 PM	54.38	54.38	54.38	54.38	100
3/4/2016	2:18 PM	54.39	54.4	54.39	54.39	700
3/4/2016	2:19 PM	54.39	54.39	54.39	54.39	100
3/4/2016	2:20 PM	54.42	54.42	54.39	54.39	1000
3/4/2016	2:21 PM	54.42	54.43	54.42	54.43	500
3/4/2016	2:22 PM	54.44	54.44	54.42	54.42	1100
3/4/2016	2:23 PM	54.45	54.45	54.45	54.45	200
3/4/2016	2:24 PM	54.46	54.47	54.46	54.47	889
3/4/2016	2:25 PM	54.45	54.45	54.45	54.45	200
3/4/2016	2:26 PM	54.48	54.49	54.46	54.46	1100
3/4/2016	2:27 PM	54.51	54.51	54.49	54.49	700
3/4/2016	2:29 PM	54.46	54.47	54.46	54.47	500
3/4/2016	2:30 PM	54.48	54.48	54.46	54.46	400
3/4/2016	2:31 PM	54.5	54.5	54.49	54.49	500
3/4/2016	2:32 PM	54.48	54.5	54.48	54.5	630
3/4/2016	2:33 PM	54.47	54.47	54.46	54.46	400
3/4/2016	2:34 PM	54.46	54.47	54.46	54.47	530
3/4/2016	2:36 PM	54.47	54.47	54.47	54.47	200
3/4/2016	2:37 PM	54.53	54.53	54.495	54.5	747
3/4/2016	2:38 PM	54.5	54.52	54.5	54.52	300
3/4/2016	2:39 PM	54.51	54.51	54.5	54.5	300
3/4/2016	2:40 PM	54.54	54.54	54.52	54.52	1000
3/4/2016	2:41 PM	54.57	54.57	54.54	54.54	1000
3/4/2016	2:42 PM	54.59	54.59	54.58	54.58	400
3/4/2016	2:43 PM	54.61	54.61	54.6	54.6	400
3/4/2016	2:44 PM	54.6	54.628	54.6	54.62	500
3/4/2016	2:45 PM	54.6	54.6	54.6	54.6	200
3/4/2016	2:46 PM	54.63	54.63	54.61	54.61	984
3/4/2016	2:47 PM	54.64	54.645	54.63	54.63	500
3/4/2016	2:48 PM	54.61	54.63	54.61	54.63	800
3/4/2016	2:49 PM	54.6	54.6	54.6	54.6	100
3/4/2016	2:50 PM	54.58	54.6	54.58	54.6	465
3/4/2016	2:51 PM	54.6	54.6	54.59	54.59	200
3/4/2016	2:52 PM	54.61	54.62	54.61	54.62	400
3/4/2016	2:53 PM	54.62	54.64	54.605	54.605	1400
3/4/2016	2:54 PM	54.63	54.63	54.61	54.62	500
3/4/2016	2:55 PM	54.71	54.71	54.65	54.65	1526
3/4/2016	2:56 PM	54.72	54.73	54.71	54.71	600
3/4/2016	2:57 PM	54.72	54.73	54.72	54.73	1200
3/4/2016	2:59 PM	54.68	54.68	54.68	54.68	100
3/4/2016	3:00 PM	54.68	54.7	54.679	54.679	841
3/4/2016	3:01 PM	54.68	54.68	54.68	54.68	200
3/4/2016	3:02 PM	54.68	54.685	54.68	54.685	200
3/4/2016	3:03 PM	54.7	54.7	54.68	54.68	300
3/4/2016	3:05 PM	54.73	54.73	54.73	54.73	100
3/4/2016	3:06 PM	54.75	54.75	54.75	54.75	305
3/4/2016	3:08 PM	54.71	54.71	54.7	54.7	300
3/4/2016	3:09 PM	54.71	54.71	54.71	54.71	100
3/4/2016	3:10 PM	54.67	54.67	54.67	54.67	100
3/4/2016	3:11 PM	54.69	54.69	54.69	54.69	100
3/4/2016	3:12 PM	54.71	54.71	54.71	54.71	200
3/4/2016	3:13 PM	54.72	54.72	54.72	54.72	100
3/4/2016	3:24 PM	54.61	54.61	54.61	54.61	100
3/4/2016	3:26 PM	54.57	54.57	54.57	54.57	600
3/4/2016	3:27 PM	54.57	54.58	54.57	54.58	500
3/4/2016	3:28 PM	54.59	54.59	54.58	54.58	1100
3/4/2016	3:29 PM	54.55	54.58	54.55	54.58	700
3/4/2016	3:30 PM	54.56	54.57	54.56	54.56	300
3/4/2016	3:31 PM	54.57	54.58	54.57	54.57	300
3/4/2016	3:32 PM	54.57	54.57	54.57	54.57	100
3/4/2016	3:33 PM	54.53	54.56	54.53	54.56	200
3/4/2016	3:34 PM	54.55	54.55	54.54	54.54	200
3/4/2016	3:35 PM	54.59	54.59	54.58	54.58	500
3/4/2016	3:36 PM	54.58	54.6	54.58	54.58	990
3/4/2016	3:37 PM	54.6	54.6	54.58	54.58	700
3/4/2016	3:38 PM	54.6	54.6	54.59	54.59	200
3/4/2016	3:39 PM	54.598	54.61	54.595	54.61	747
3/4/2016	3:40 PM	54.59	54.59	54.58	54.59	500
3/4/2016	3:41 PM	54.58	54.6	54.58	54.6	300
3/4/2016	3:42 PM	54.56	54.57	54.56	54.57	400
3/4/2016	3:43 PM	54.54	54.54	54.51	54.51	900
3/4/2016	3:44 PM	54.57	54.57	54.57	54.57	100
3/4/2016	3:45 PM	54.56	54.57	54.56	54.57	900
3/4/2016	3:46 PM	54.57	54.58	54.56	54.56	700
3/4/2016	3:47 PM	54.56	54.57	54.56	54.57	200
3/4/2016	3:48 PM	54.57	54.57	54.55	54.56	600
3/4/2016	3:49 PM	54.55	54.56	54.55	54.56	300
3/4/2016	3:50 PM	54.57	54.57	54.54	54.54	500
3/4/2016	3:51 PM	54.56	54.57	54.56	54.57	400
3/4/2016	3:52 PM	54.58	54.58	54.58	54.58	100
3/4/2016	3:55 PM	54.6	54.6	54.6	54.6	100
3/4/2016	3:56 PM	54.57	54.58	54.56	54.58	800
3/4/2016	3:57 PM	54.57	54.58	54.57	54.58	400
3/4/2016	3:58 PM	54.62	54.62	54.58	54.58	835
3/4/2016	3:59 PM	54.61	54.61	54.61	54.61	100
3/4/2016	4:00 PM	54.59	54.63	54.59	54.63	775
3/7/2016	9:31 AM	54.91	54.91	54.91	54.91	300
3/7/2016	9:32 AM	54.88	54.88	54.88	54.88	100
3/7/2016	9:33 AM	54.88	54.88	54.88	54.88	100
3/7/2016	9:34 AM	54.9	54.9	54.9	54.9	100
3/7/2016	9:35 AM	54.94	54.94	54.94	54.94	200
3/7/2016	9:36 AM	54.87	54.88	54.87	54.88	200
3/7/2016	9:40 AM	54.83	54.83	54.83	54.83	100
3/7/2016	9:44 AM	54.84	54.84	54.83	54.83	900
3/7/2016	9:45 AM	54.81	54.81	54.81	54.81	100
3/7/2016	9:46 AM	54.818	54.818	54.8	54.8	484
3/7/2016	9:49 AM	54.83	54.83	54.82	54.83	1300
3/7/2016	9:50 AM	54.848	54.848	54.82	54.83	500
3/7/2016	9:51 AM	54.86	54.86	54.84	54.84	300
3/7/2016	9:52 AM	54.92	54.92	54.92	54.92	100
3/7/2016	9:53 AM	54.97	54.97	54.97	54.97	200
3/7/2016	9:54 AM	54.969	54.969	54.969	54.969	100
3/7/2016	9:56 AM	55.02	55.02	55	55	200
3/7/2016	9:58 AM	55.05	55.05	55.01	55.01	300
3/7/2016	9:59 AM	55.02	55.03	55.02	55.03	600
3/7/2016	10:00 AM	55.02	55.02	55.02	55.02	100
3/7/2016	10:01 AM	55.08	55.09	55.07	55.07	523
3/7/2016	10:02 AM	55.05	55.06	55.05	55.06	221
3/7/2016	10:03 AM	55.03	55.03	55.03	55.03	400
3/7/2016	10:05 AM	55	55	55	55	100
3/7/2016	10:06 AM	54.96	54.96	54.959	54.959	200
3/7/2016	10:07 AM	54.96	54.96	54.959	54.96	450
3/7/2016	10:09 AM	54.97	54.99	54.97	54.99	600
3/7/2016	10:10 AM	54.98	54.98	54.94	54.96	1100
3/7/2016	10:11 AM	55	55	54.98	54.99	1000
3/7/2016	10:12 AM	55.01	55.01	54.98	54.98	500
3/7/2016	10:13 AM	55	55	54.99	55	800
3/7/2016	10:14 AM	55.04	55.04	55	55	1200
3/7/2016	10:15 AM	55.03	55.04	55.02	55.04	900
3/7/2016	10:16 AM	54.97	55.04	54.97	55.04	820
3/7/2016	10:17 AM	54.97	54.98	54.96	54.96	1500
3/7/2016	10:18 AM	54.92	54.94	54.92	54.94	600
3/7/2016	10:19 AM	54.92	54.92	54.91	54.92	1100
3/7/2016	10:20 AM	54.92	54.93	54.91	54.92	900
3/7/2016	10:21 AM	54.959	54.959	54.93	54.93	900
3/7/2016	10:22 AM	54.97	54.97	54.95	54.95	900
3/7/2016	10:23 AM	55.01	55.01	54.98	54.99	700
3/7/2016	10:24 AM	55.04	55.04	55.01	55.01	500
3/7/2016	10:25 AM	55.03	55.05	55.02	55.04	800
3/7/2016	10:26 AM	55	55.02	55	55.02	500
3/7/2016	10:27 AM	55	55	54.98	54.98	400
3/7/2016	10:28 AM	55.07	55.08	55.03	55.03	600
3/7/2016	10:29 AM	55.07	55.07	55.05	55.05	1000
3/7/2016	10:30 AM	55.07	55.07	55.06	55.07	800
3/7/2016	10:31 AM	55.06	55.07	55.06	55.06	600
3/7/2016	10:32 AM	55.02	55.05	55.02	55.05	1000
3/7/2016	10:33 AM	55.03	55.03	55.01	55.01	900
3/7/2016	10:34 AM	55.02	55.03	55.01	55.03	800
3/7/2016	10:35 AM	54.99	55.02	54.98	55.02	500
3/7/2016	10:36 AM	54.94	54.98	54.94	54.98	1200
3/7/2016	10:37 AM	54.93	54.93	54.92	54.93	1100
3/7/2016	10:38 AM	54.92	54.93	54.92	54.93	1000
3/7/2016	10:39 AM	54.93	54.93	54.92	54.92	600
3/7/2016	10:40 AM	54.93	54.93	54.9	54.92	1700
3/7/2016	10:41 AM	54.89	54.93	54.89	54.93	500
3/7/2016	10:42 AM	54.9	54.9	54.86	54.87	1000
3/7/2016	10:43 AM	54.89	54.9	54.89	54.89	700
3/7/2016	10:44 AM	54.9	54.9	54.89	54.89	600
3/7/2016	10:45 AM	54.92	54.92	54.89	54.9	600
3/7/2016	10:46 AM	54.92	54.93	54.92	54.92	1000
3/7/2016	10:47 AM	54.93	54.93	54.91	54.91	500
3/7/2016	10:48 AM	54.94	54.94	54.92	54.93	900
3/7/2016	10:49 AM	54.91	54.93	54.91	54.93	800
3/7/2016	10:50 AM	54.94	54.94	54.92	54.92	500
3/7/2016	10:51 AM	54.94	54.95	54.93	54.95	1100
3/7/2016	10:52 AM	54.91	54.93	54.9	54.93	600
3/7/2016	10:53 AM	54.92	54.93	54.9	54.9	1100
3/7/2016	10:54 AM	54.94	54.94	54.92	54.92	600
3/7/2016	10:55 AM	54.94	54.96	54.94	54.95	600
3/7/2016	10:56 AM	54.89	54.9	54.89	54.9	500
3/7/2016	10:57 AM	54.92	54.92	54.92	54.92	100
3/7/2016	10:58 AM	54.96	54.96	54.93	54.93	300
3/7/2016	10:59 AM	54.95	54.95	54.95	54.95	200
3/7/2016	11:00 AM	54.92	54.92	54.92	54.92	100
3/7/2016	11:01 AM	54.91	54.92	54.91	54.92	500
3/7/2016	11:02 AM	54.95	54.95	54.91	54.91	700
3/7/2016	11:03 AM	54.95	54.96	54.95	54.96	500
3/7/2016	11:04 AM	54.97	54.98	54.95	54.95	9800
3/7/2016	11:05 AM	54.95	54.97	54.95	54.97	800
3/7/2016	11:06 AM	54.96	54.98	54.96	54.97	300
3/7/2016	11:07 AM	54.91	54.95	54.91	54.95	600
3/7/2016	11:08 AM	54.93	54.93	54.92	54.93	400
3/7/2016	11:09 AM	54.92	54.94	54.9	54.92	1100
3/7/2016	11:10 AM	54.91	54.91	54.91	54.91	400
3/7/2016	11:12 AM	54.83	54.83	54.82	54.82	200
3/7/2016	11:15 AM	54.83	54.83	54.83	54.83	100
3/7/2016	11:16 AM	54.86	54.86	54.83	54.83	1200
3/7/2016	11:17 AM	54.88	54.88	54.86	54.87	800
3/7/2016	11:18 AM	54.87	54.87	54.87	54.87	200
3/7/2016	11:19 AM	54.87	54.87	54.87	54.87	600
3/7/2016	11:20 AM	54.88	54.89	54.87	54.87	1100
3/7/2016	11:21 AM	54.87	54.88	54.86	54.88	900
3/7/2016	11:22 AM	54.85	54.86	54.85	54.86	400
3/7/2016	11:23 AM	54.82	54.86	54.82	54.86	400
3/7/2016	11:24 AM	54.76	54.81	54.76	54.81	1600
3/7/2016	11:25 AM	54.79	54.79	54.77	54.77	400
3/7/2016	11:26 AM	54.81	54.81	54.8	54.8	300
3/7/2016	11:27 AM	54.82	54.82	54.81	54.81	300
3/7/2016	11:28 AM	54.82	54.82	54.82	54.82	200
3/7/2016	11:29 AM	54.82	54.82	54.81	54.82	800
3/7/2016	11:30 AM	54.82	54.82	54.82	54.82	600
3/7/2016	11:31 AM	54.76	54.81	54.76	54.81	1700
3/7/2016	11:32 AM	54.78	54.78	54.78	54.78	300
3/7/2016	11:33 AM	54.77	54.78	54.77	54.78	1989
3/7/2016	11:34 AM	54.77	54.78	54.77	54.77	400
3/7/2016	11:35 AM	54.76	54.77	54.76	54.77	700
3/7/2016	11:36 AM	54.73	54.77	54.73	54.77	600
3/7/2016	11:37 AM	54.71	54.72	54.7	54.72	700
3/7/2016	11:38 AM	54.68	54.71	54.68	54.71	600
3/7/2016	11:39 AM	54.64	54.68	54.63	54.68	1200
3/7/2016	11:40 AM	54.66	54.66	54.66	54.66	500
3/7/2016	11:41 AM	54.67	54.67	54.66	54.66	700
3/7/2016	11:42 AM	54.65	54.67	54.65	54.67	200
3/7/2016	11:43 AM	54.64	54.65	54.64	54.65	400
3/7/2016	11:44 AM	54.61	54.63	54.61	54.63	1300
3/7/2016	11:45 AM	54.6	54.6	54.6	54.6	100
3/7/2016	11:46 AM	54.56	54.57	54.56	54.57	463
3/7/2016	11:47 AM	54.58	54.58	54.57	54.57	700
3/7/2016	11:48 AM	54.6	54.6	54.59	54.59	200
3/7/2016	11:49 AM	54.59	54.59	54.59	54.59	200
3/7/2016	11:50 AM	54.59	54.59	54.59	54.59	100
3/7/2016	11:51 AM	54.6	54.61	54.6	54.61	300
3/7/2016	11:52 AM	54.6	54.61	54.6	54.61	500
3/7/2016	11:53 AM	54.63	54.63	54.6	54.6	600
3/7/2016	11:54 AM	54.62	54.62	54.62	54.62	200
3/7/2016	11:55 AM	54.62	54.62	54.62	54.62	200
3/7/2016	11:56 AM	54.62	54.62	54.61	54.61	200
3/7/2016	11:57 AM	54.66	54.66	54.64	54.64	200
3/7/2016	11:59 AM	54.68	54.68	54.68	54.68	300
3/7/2016	12:00 PM	54.69	54.69	54.69	54.69	200
3/7/2016	12:02 PM	54.69	54.69	54.69	54.69	100
3/7/2016	12:03 PM	54.66	54.68	54.66	54.68	600
3/7/2016	12:04 PM	54.69	54.69	54.68	54.68	400
3/7/2016	12:05 PM	54.68	54.68	54.68	54.68	100
3/7/2016	12:06 PM	54.7	54.7	54.69	54.69	300
3/7/2016	12:08 PM	54.69	54.7	54.69	54.7	300
3/7/2016	12:09 PM	54.69	54.69	54.69	54.69	349
3/7/2016	12:10 PM	54.68	54.68	54.68	54.68	300
3/7/2016	12:11 PM	54.68	54.68	54.68	54.68	200
3/7/2016	12:12 PM	54.7	54.7	54.68	54.68	800
3/7/2016	12:13 PM	54.74	54.74	54.72	54.72	300
3/7/2016	12:14 PM	54.74	54.74	54.74	54.74	249
3/7/2016	12:16 PM	54.72	54.72	54.72	54.72	300
3/7/2016	12:18 PM	54.72	54.73	54.72	54.73	600
3/7/2016	12:19 PM	54.73	54.73	54.72	54.72	200
3/7/2016	12:20 PM	54.73	54.73	54.73	54.73	100
3/7/2016	12:21 PM	54.71	54.71	54.71	54.71	100
3/7/2016	12:22 PM	54.72	54.72	54.71	54.71	200
3/7/2016	12:23 PM	54.73	54.73	54.73	54.73	100
3/7/2016	12:24 PM	54.73	54.73	54.73	54.73	100
3/7/2016	12:25 PM	54.73	54.73	54.73	54.73	727
3/7/2016	12:27 PM	54.71	54.71	54.71	54.71	100
3/7/2016	12:29 PM	54.69	54.69	54.69	54.69	100
3/7/2016	12:30 PM	54.69	54.69	54.69	54.69	200
3/7/2016	12:31 PM	54.7	54.7	54.7	54.7	100
3/7/2016	12:32 PM	54.69	54.69	54.68	54.69	500
3/7/2016	12:33 PM	54.69	54.69	54.69	54.69	100
3/7/2016	12:34 PM	54.69	54.7	54.69	54.7	638
3/7/2016	12:35 PM	54.69	54.69	54.69	54.69	100
3/7/2016	12:36 PM	54.68	54.68	54.68	54.68	100
3/7/2016	12:37 PM	54.67	54.68	54.67	54.68	400
3/7/2016	12:38 PM	54.678	54.678	54.67	54.67	300
3/7/2016	12:39 PM	54.67	54.68	54.67	54.68	300
3/7/2016	12:43 PM	54.67	54.67	54.67	54.67	100
3/7/2016	12:44 PM	54.66	54.66	54.66	54.66	200
3/7/2016	12:45 PM	54.63	54.65	54.63	54.65	400
3/7/2016	12:46 PM	54.64	54.64	54.63	54.63	300
3/7/2016	12:47 PM	54.64	54.64	54.64	54.64	100
3/7/2016	12:48 PM	54.67	54.67	54.66	54.66	200
3/7/2016	12:49 PM	54.7	54.7	54.69	54.69	200
3/7/2016	12:50 PM	54.68	54.68	54.68	54.68	200
3/7/2016	12:52 PM	54.67	54.67	54.67	54.67	100
3/7/2016	12:53 PM	54.66	54.67	54.66	54.67	300
3/7/2016	12:54 PM	54.66	54.66	54.66	54.66	100
3/7/2016	12:55 PM	54.66	54.66	54.66	54.66	100
3/7/2016	12:57 PM	54.67	54.67	54.67	54.67	100
3/7/2016	12:59 PM	54.68	54.68	54.68	54.68	500
3/7/2016	1:00 PM	54.7	54.7	54.67	54.67	700
3/7/2016	1:01 PM	54.66	54.69	54.66	54.69	400
3/7/2016	1:02 PM	54.66	54.66	54.66	54.66	600
3/7/2016	1:03 PM	54.68	54.68	54.67	54.67	400
3/7/2016	1:04 PM	54.66	54.66	54.66	54.66	300
3/7/2016	1:05 PM	54.66	54.67	54.66	54.67	200
3/7/2016	1:06 PM	54.66	54.66	54.66	54.66	300
3/7/2016	1:07 PM	54.67	54.67	54.67	54.67	200
3/7/2016	1:08 PM	54.64	54.67	54.64	54.67	400
3/7/2016	1:09 PM	54.64	54.64	54.64	54.64	100
3/7/2016	1:10 PM	54.63	54.63	54.63	54.63	200
3/7/2016	1:11 PM	54.62	54.62	54.62	54.62	300
3/7/2016	1:12 PM	54.61	54.61	54.61	54.61	100
3/7/2016	1:13 PM	54.63	54.63	54.62	54.62	200
3/7/2016	1:14 PM	54.64	54.64	54.64	54.64	100
3/7/2016	1:15 PM	54.64	54.64	54.64	54.64	300
3/7/2016	1:16 PM	54.64	54.64	54.64	54.64	100
3/7/2016	1:17 PM	54.66	54.66	54.65	54.65	700
3/7/2016	1:18 PM	54.65	54.65	54.65	54.65	100
3/7/2016	1:19 PM	54.67	54.67	54.66	54.66	500
3/7/2016	1:20 PM	54.67	54.67	54.67	54.67	100
3/7/2016	1:21 PM	54.7	54.7	54.68	54.68	300
3/7/2016	1:22 PM	54.75	54.75	54.73	54.73	700
3/7/2016	1:23 PM	54.78	54.78	54.78	54.78	100
3/7/2016	1:25 PM	54.8	54.8	54.8	54.8	100
3/7/2016	1:27 PM	54.81	54.81	54.81	54.81	100
3/7/2016	1:28 PM	54.81	54.82	54.81	54.81	500
3/7/2016	1:30 PM	54.84	54.84	54.81	54.81	300
3/7/2016	1:31 PM	54.91	54.92	54.85	54.85	900
3/7/2016	1:32 PM	54.92	54.92	54.92	54.92	100
3/7/2016	1:33 PM	54.93	54.93	54.93	54.93	200
3/7/2016	1:34 PM	54.93	54.93	54.93	54.93	100
3/7/2016	1:35 PM	54.98	54.98	54.97	54.97	200
3/7/2016	1:36 PM	55.01	55.01	54.98	54.98	422
3/7/2016	1:38 PM	55	55	55	55	100
3/7/2016	1:39 PM	54.98	54.99	54.98	54.99	300
3/7/2016	1:40 PM	54.98	54.98	54.98	54.98	200
3/7/2016	1:41 PM	54.99	55	54.98	54.98	1137
3/7/2016	1:42 PM	54.98	54.99	54.98	54.99	200
3/7/2016	1:46 PM	54.96	54.96	54.96	54.96	100
3/7/2016	1:47 PM	54.95	54.95	54.95	54.95	400
3/7/2016	1:48 PM	54.96	54.96	54.96	54.96	200
3/7/2016	1:49 PM	54.99	54.99	54.97	54.97	400
3/7/2016	1:51 PM	54.98	54.98	54.98	54.98	100
3/7/2016	1:52 PM	54.97	54.97	54.97	54.97	100
3/7/2016	1:54 PM	54.95	54.95	54.95	54.95	100
3/7/2016	1:55 PM	54.96	54.96	54.95	54.95	600
3/7/2016	1:56 PM	54.98	54.99	54.97	54.97	500
3/7/2016	1:57 PM	54.98	54.98	54.98	54.98	300
3/7/2016	2:00 PM	54.99	54.99	54.97	54.97	200
3/7/2016	2:02 PM	54.98	54.99	54.98	54.99	200
3/7/2016	2:03 PM	54.95	54.96	54.95	54.96	300
3/7/2016	2:04 PM	55	55	54.94	54.94	800
3/7/2016	2:05 PM	55.06	55.06	55.02	55.02	300
3/7/2016	2:06 PM	55.03	55.06	55.03	55.06	200
3/7/2016	2:07 PM	55.01	55.01	55	55.01	400
3/7/2016	2:08 PM	55.02	55.03	55.02	55.02	400
3/7/2016	2:09 PM	55.01	55.01	55.01	55.01	400
3/7/2016	2:10 PM	55.01	55.01	55	55	500
3/7/2016	2:11 PM	55	55.02	55	55.02	700
3/7/2016	2:12 PM	54.98	54.99	54.98	54.99	400
3/7/2016	2:13 PM	54.99	55	54.97	54.97	1200
3/7/2016	2:15 PM	54.99	55	54.99	55	400
3/7/2016	2:16 PM	55.05	55.05	55.03	55.03	500
3/7/2016	2:17 PM	55.06	55.06	55.05	55.05	200
3/7/2016	2:18 PM	55.06	55.07	55.06	55.07	300
3/7/2016	2:19 PM	55.07	55.07	55.06	55.07	300
3/7/2016	2:20 PM	55.1	55.1	55.08	55.08	200
3/7/2016	2:21 PM	55.11	55.12	55.11	55.11	500
3/7/2016	2:22 PM	55.07	55.1	55.07	55.1	700
3/7/2016	2:23 PM	55.05	55.07	55.05	55.06	500
3/7/2016	2:24 PM	55.07	55.07	55.07	55.07	200
3/7/2016	2:25 PM	55.09	55.09	55.09	55.09	200
3/7/2016	2:26 PM	55.12	55.12	55.09	55.09	500
3/7/2016	2:27 PM	55.14	55.15	55.14	55.15	800
3/7/2016	2:28 PM	55.13	55.15	55.13	55.15	400
3/7/2016	2:29 PM	55.13	55.13	55.13	55.13	200
3/7/2016	2:30 PM	55.15	55.15	55.15	55.15	100
3/7/2016	2:31 PM	55.15	55.15	55.15	55.15	100
3/7/2016	2:32 PM	55.13	55.13	55.13	55.13	100
3/7/2016	2:33 PM	55.14	55.14	55.12	55.12	300
3/7/2016	2:34 PM	55.14	55.14	55.14	55.14	500
3/7/2016	2:35 PM	55.16	55.16	55.14	55.14	1100
3/7/2016	2:36 PM	55.2	55.2	55.19	55.19	300
3/7/2016	2:37 PM	55.2	55.2	55.2	55.2	100
3/7/2016	2:38 PM	55.26	55.27	55.25	55.25	700
3/7/2016	2:39 PM	55.26	55.275	55.26	55.27	900
3/7/2016	2:40 PM	55.25	55.26	55.25	55.26	300
3/7/2016	2:41 PM	55.24	55.24	55.24	55.24	200
3/7/2016	2:42 PM	55.24	55.24	55.24	55.24	200
3/7/2016	2:43 PM	55.24	55.26	55.24	55.24	500
3/7/2016	2:44 PM	55.26	55.26	55.26	55.26	200
3/7/2016	2:45 PM	55.24	55.25	55.24	55.25	500
3/7/2016	2:46 PM	55.21	55.21	55.19	55.2	1100
3/7/2016	2:47 PM	55.21	55.22	55.21	55.22	300
3/7/2016	2:48 PM	55.22	55.23	55.21	55.21	500
3/7/2016	2:49 PM	55.19	55.21	55.19	55.2	400
3/7/2016	2:50 PM	55.21	55.21	55.19	55.19	800
3/7/2016	2:51 PM	55.21	55.22	55.21	55.22	200
3/7/2016	2:52 PM	55.21	55.21	55.21	55.21	200
3/7/2016	2:53 PM	55.19	55.2	55.19	55.2	300
3/7/2016	2:54 PM	55.21	55.21	55.2	55.2	300
3/7/2016	2:55 PM	55.21	55.22	55.21	55.22	500
3/7/2016	2:56 PM	55.21	55.22	55.2	55.2	1000
3/7/2016	2:57 PM	55.2	55.21	55.2	55.21	200
3/7/2016	3:00 PM	55.199	55.199	55.199	55.199	300
3/7/2016	3:01 PM	55.22	55.22	55.21	55.21	200
3/7/2016	3:02 PM	55.22	55.22	55.22	55.22	100
3/7/2016	3:03 PM	55.27	55.27	55.23	55.23	500
3/7/2016	3:04 PM	55.26	55.28	55.26	55.28	600
3/7/2016	3:05 PM	55.26	55.27	55.26	55.27	600
3/7/2016	3:06 PM	55.31	55.31	55.29	55.29	200
3/7/2016	3:07 PM	55.29	55.3	55.29	55.3	1300
3/7/2016	3:08 PM	55.28	55.28	55.28	55.28	100
3/7/2016	3:09 PM	55.23	55.24	55.23	55.24	500
3/7/2016	3:10 PM	55.21	55.21	55.21	55.21	200
3/7/2016	3:11 PM	55.19	55.19	55.19	55.19	100
3/7/2016	3:13 PM	55.17	55.17	55.17	55.17	200
3/7/2016	3:14 PM	55.13	55.16	55.13	55.16	400
3/7/2016	3:15 PM	55.12	55.12	55.12	55.12	100
3/7/2016	3:16 PM	55.12	55.12	55.11	55.11	200
3/7/2016	3:17 PM	55.12	55.12	55.12	55.12	100
3/7/2016	3:19 PM	55.1	55.1	55.09	55.1	400
3/7/2016	3:20 PM	55.05	55.07	55.05	55.07	200
3/7/2016	3:21 PM	55.06	55.06	55.06	55.06	100
3/7/2016	3:22 PM	55.07	55.07	55.07	55.07	200
3/7/2016	3:23 PM	55.09	55.09	55.06	55.07	900
3/7/2016	3:24 PM	55.07	55.081	55.07	55.081	4734
3/7/2016	3:25 PM	55.02	55.02	55.02	55.02	200
3/7/2016	3:26 PM	54.99	55.01	54.99	55.01	400
3/7/2016	3:27 PM	54.99	54.99	54.99	54.99	200
3/7/2016	3:28 PM	54.99	54.99	54.99	54.99	100
3/7/2016	3:29 PM	55.02	55.02	55.01	55.01	600
3/7/2016	3:30 PM	55.02	55.02	55.01	55.01	500
3/7/2016	3:31 PM	55.01	55.01	55.01	55.01	100
3/7/2016	3:33 PM	54.93	54.99	54.93	54.99	200
3/7/2016	3:34 PM	54.941	54.942	54.92	54.92	9000
3/7/2016	3:35 PM	54.95	54.95	54.94	54.95	300
3/7/2016	3:36 PM	54.94	54.94	54.94	54.94	200
3/7/2016	3:37 PM	54.91	54.93	54.9	54.93	600
3/7/2016	3:38 PM	54.84	54.9	54.84	54.9	700
3/7/2016	3:39 PM	54.85	54.85	54.85	54.85	100
3/7/2016	3:40 PM	54.85	54.86	54.85	54.86	200
3/7/2016	3:41 PM	54.87	54.87	54.86	54.86	400
3/7/2016	3:42 PM	54.88	54.88	54.88	54.88	100
3/7/2016	3:44 PM	54.91	54.91	54.91	54.91	200
3/7/2016	3:45 PM	54.91	54.91	54.91	54.91	100
3/7/2016	3:48 PM	55	55	54.99	54.99	500
3/7/2016	3:49 PM	54.99	54.99	54.99	54.99	200
3/7/2016	3:50 PM	54.98	54.99	54.98	54.99	400
3/7/2016	3:51 PM	54.93	54.96	54.93	54.96	200
3/7/2016	3:52 PM	54.93	54.95	54.93	54.95	300
3/7/2016	3:54 PM	54.96	54.96	54.96	54.96	300
3/7/2016	3:55 PM	54.97	54.97	54.97	54.97	100
3/7/2016	3:56 PM	54.98	54.98	54.96	54.96	400
3/7/2016	3:57 PM	55	55	54.98	54.98	900
3/7/2016	3:58 PM	55	55	55	55	800
3/7/2016	3:59 PM	54.99	54.99	54.98	54.99	865
3/7/2016	4:00 PM	54.91	54.97	54.91	54.97	900
3/8/2016	9:31 AM	55.31	55.31	55.29	55.29	300
3/8/2016	9:32 AM	55.34	55.34	55.34	55.34	100
3/8/2016	9:33 AM	55.37	55.37	55.37	55.37	200
3/8/2016	9:34 AM	55.39	55.41	55.35	55.35	1025
3/8/2016	9:35 AM	55.39	55.42	55.39	55.4	700
3/8/2016	9:36 AM	55.38	55.38	55.37	55.37	200
3/8/2016	9:37 AM	55.35	55.38	55.35	55.37	400
3/8/2016	9:38 AM	55.35	55.35	55.35	55.35	100
3/8/2016	9:40 AM	55.34	55.34	55.34	55.34	100
3/8/2016	9:41 AM	55.37	55.44	55.37	55.44	500
3/8/2016	9:43 AM	55.36	55.37	55.36	55.36	2300
3/8/2016	9:44 AM	55.3	55.31	55.3	55.31	300
3/8/2016	9:45 AM	55.34	55.34	55.29	55.29	500
3/8/2016	9:46 AM	55.31	55.36	55.31	55.36	1239
3/8/2016	9:47 AM	55.26	55.35	55.26	55.35	200
3/8/2016	9:48 AM	55.24	55.29	55.24	55.29	300
3/8/2016	9:49 AM	55.19	55.24	55.17	55.23	1600
3/8/2016	9:50 AM	55.16	55.22	55.15	55.2	1900
3/8/2016	9:51 AM	55.11	55.16	55.11	55.16	500
3/8/2016	9:52 AM	55.06	55.1	55.05	55.1	1305
3/8/2016	9:53 AM	55.11	55.11	55.05	55.05	900
3/8/2016	9:54 AM	55.1	55.11	55.09	55.11	700
3/8/2016	9:55 AM	55.07	55.11	55.07	55.11	1300
3/8/2016	9:56 AM	55.11	55.11	55.08	55.08	1100
3/8/2016	9:57 AM	55.08	55.1	55.06	55.1	3000
3/8/2016	9:58 AM	55.02	55.08	55.01	55.08	1500
3/8/2016	9:59 AM	55.1	55.1	55.02	55.02	1200
3/8/2016	10:00 AM	55.15	55.16	55.1	55.12	2781
3/8/2016	10:01 AM	55.14	55.16	55.13	55.16	1700
3/8/2016	10:02 AM	55.14	55.16	55.14	55.15	1800
3/8/2016	10:03 AM	55.12	55.16	55.12	55.14	1400
3/8/2016	10:04 AM	55.15	55.16	55.12	55.12	1500
3/8/2016	10:05 AM	55.06	55.15	55.04	55.15	1600
3/8/2016	10:06 AM	55.04	55.09	55.04	55.07	1100
3/8/2016	10:07 AM	55.09	55.09	55.05	55.05	700
3/8/2016	10:08 AM	55.13	55.14	55.1	55.1	900
3/8/2016	10:09 AM	55.23	55.23	55.14	55.14	1200
3/8/2016	10:10 AM	55.26	55.26	55.22	55.23	1700
3/8/2016	10:11 AM	55.24	55.28	55.21	55.28	3700
3/8/2016	10:12 AM	55.22	55.25	55.2	55.25	1100
3/8/2016	10:13 AM	55.17	55.22	55.17	55.21	1900
3/8/2016	10:14 AM	55.2	55.2	55.17	55.17	1100
3/8/2016	10:15 AM	55.19	55.2	55.18	55.2	1000
3/8/2016	10:16 AM	55.13	55.21	55.13	55.2	2000
3/8/2016	10:17 AM	55.17	55.17	55.13	55.13	800
3/8/2016	10:18 AM	55.15	55.19	55.15	55.18	8129
3/8/2016	10:19 AM	55.16	55.19	55.15	55.15	20800
3/8/2016	10:20 AM	55.21	55.21	55.16	55.16	2400
3/8/2016	10:21 AM	55.12	55.22	55.1	55.21	2100
3/8/2016	10:22 AM	55.13	55.14	55.12	55.13	2000
3/8/2016	10:23 AM	55.15	55.15	55.13	55.13	2900
3/8/2016	10:24 AM	55.14	55.15	55.13	55.15	1000
3/8/2016	10:25 AM	55.2	55.2	55.12	55.14	1600
3/8/2016	10:26 AM	55.25	55.25	55.21	55.21	1700
3/8/2016	10:27 AM	55.26	55.3	55.24	55.25	2000
3/8/2016	10:28 AM	55.28	55.28	55.26	55.26	1000
3/8/2016	10:29 AM	55.31	55.31	55.28	55.29	1300
3/8/2016	10:30 AM	55.32	55.32	55.3	55.3	400
3/8/2016	10:31 AM	55.32	55.37	55.32	55.34	1300
3/8/2016	10:32 AM	55.31	55.31	55.29	55.31	700
3/8/2016	10:33 AM	55.3	55.3	55.3	55.3	300
3/8/2016	10:34 AM	55.27	55.28	55.27	55.28	500
3/8/2016	10:35 AM	55.27	55.28	55.26	55.26	900
3/8/2016	10:37 AM	55.21	55.29	55.2	55.27	1900
3/8/2016	10:38 AM	55.23	55.23	55.21	55.21	1000
3/8/2016	10:39 AM	55.26	55.26	55.25	55.25	300
3/8/2016	10:40 AM	55.26	55.26	55.26	55.26	100
3/8/2016	10:41 AM	55.29	55.3	55.26	55.26	1300
3/8/2016	10:42 AM	55.32	55.33	55.29	55.3	1300
3/8/2016	10:43 AM	55.3	55.3	55.29	55.29	600
3/8/2016	10:44 AM	55.32	55.34	55.3	55.3	900
3/8/2016	10:45 AM	55.35	55.35	55.32	55.32	1159
3/8/2016	10:46 AM	55.36	55.36	55.35	55.36	1100
3/8/2016	10:47 AM	55.34	55.35	55.33	55.35	900
3/8/2016	10:48 AM	55.36	55.36	55.33	55.33	942
3/8/2016	10:49 AM	55.35	55.37	55.35	55.35	1400
3/8/2016	10:50 AM	55.33	55.34	55.32	55.34	900
3/8/2016	10:51 AM	55.33	55.35	55.32	55.35	1100
3/8/2016	10:52 AM	55.29	55.3	55.28	55.3	1200
3/8/2016	10:53 AM	55.31	55.31	55.3	55.3	300
3/8/2016	10:54 AM	55.27	55.31	55.27	55.31	900
3/8/2016	10:55 AM	55.29	55.3	55.28	55.28	800
3/8/2016	10:56 AM	55.3	55.31	55.29	55.29	700
3/8/2016	10:57 AM	55.3	55.31	55.3	55.31	1000
3/8/2016	10:58 AM	55.27	55.29	55.26	55.29	900
3/8/2016	10:59 AM	55.28	55.28	55.28	55.28	600
3/8/2016	11:00 AM	55.26	55.31	55.26	55.3	1000
3/8/2016	11:01 AM	55.25	55.26	55.23	55.23	1700
3/8/2016	11:02 AM	55.23	55.24	55.23	55.24	400
3/8/2016	11:03 AM	55.18	55.19	55.18	55.19	900
3/8/2016	11:04 AM	55.2	55.21	55.2	55.2	400
3/8/2016	11:05 AM	55.15	55.18	55.14	55.18	800
3/8/2016	11:06 AM	55.13	55.15	55.13	55.15	6000
3/8/2016	11:07 AM	55.16	55.16	55.13	55.13	700
3/8/2016	11:08 AM	55.13	55.15	55.13	55.15	600
3/8/2016	11:09 AM	55.11	55.12	55.1	55.12	1600
3/8/2016	11:10 AM	55.13	55.13	55.11	55.11	900
3/8/2016	11:11 AM	55.13	55.13	55.12	55.12	700
3/8/2016	11:12 AM	55.15	55.15	55.14	55.15	700
3/8/2016	11:13 AM	55.17	55.17	55.14	55.14	400
3/8/2016	11:14 AM	55.19	55.21	55.18	55.18	1000
3/8/2016	11:15 AM	55.22	55.22	55.19	55.19	400
3/8/2016	11:16 AM	55.17	55.22	55.17	55.22	1000
3/8/2016	11:17 AM	55.14	55.18	55.14	55.18	1100
3/8/2016	11:18 AM	55.12	55.13	55.12	55.13	500
3/8/2016	11:19 AM	55.13	55.14	55.12	55.12	700
3/8/2016	11:20 AM	55.15	55.15	55.13	55.13	900
3/8/2016	11:21 AM	55.16	55.16	55.15	55.15	1100
3/8/2016	11:22 AM	55.15	55.16	55.15	55.16	900
3/8/2016	11:23 AM	55.15	55.15	55.14	55.14	700
3/8/2016	11:24 AM	55.21	55.21	55.15	55.15	1800
3/8/2016	11:25 AM	55.21	55.22	55.21	55.22	800
3/8/2016	11:26 AM	55.16	55.18	55.16	55.18	800
3/8/2016	11:27 AM	55.13	55.15	55.13	55.15	1200
3/8/2016	11:28 AM	55.08	55.09	55.06	55.09	1000
3/8/2016	11:29 AM	55.05	55.08	55.05	55.08	500
3/8/2016	11:30 AM	55.1	55.1	55.06	55.06	1200
3/8/2016	11:31 AM	55.08	55.09	55.07	55.09	600
3/8/2016	11:32 AM	55.08	55.08	55.08	55.08	800
3/8/2016	11:33 AM	55.08	55.08	55.08	55.08	600
3/8/2016	11:34 AM	55.13	55.13	55.1	55.1	600
3/8/2016	11:35 AM	55.15	55.15	55.09	55.11	1300
3/8/2016	11:36 AM	55.14	55.15	55.14	55.15	1100
3/8/2016	11:37 AM	55.14	55.16	55.14	55.16	700
3/8/2016	11:38 AM	55.13	55.14	55.13	55.13	300
3/8/2016	11:39 AM	55.16	55.16	55.13	55.13	1400
3/8/2016	11:40 AM	55.15	55.15	55.15	55.15	200
3/8/2016	11:41 AM	55.16	55.18	55.15	55.15	1155
3/8/2016	11:42 AM	55.11	55.15	55.11	55.15	1400
3/8/2016	11:43 AM	55.12	55.12	55.11	55.11	900
3/8/2016	11:44 AM	55.13	55.13	55.11	55.11	1300
3/8/2016	11:45 AM	55.11	55.13	55.11	55.12	600
3/8/2016	11:46 AM	55.11	55.11	55.09	55.1	700
3/8/2016	11:47 AM	55.11	55.11	55.11	55.11	100
3/8/2016	11:48 AM	55.09	55.1	55.08	55.1	700
3/8/2016	11:49 AM	55.1	55.11	55.1	55.11	1000
3/8/2016	11:50 AM	55.12	55.12	55.1	55.1	500
3/8/2016	11:51 AM	55.07	55.11	55.07	55.11	800
3/8/2016	11:52 AM	54.99	55.02	54.99	55.02	700
3/8/2016	11:53 AM	55	55	54.97	54.97	800
3/8/2016	11:54 AM	55	55.01	55	55	300
3/8/2016	11:55 AM	55.01	55.01	55	55	400
3/8/2016	11:56 AM	54.98	55.01	54.98	55.01	500
3/8/2016	11:57 AM	55	55	54.97	54.97	800
3/8/2016	11:58 AM	55.01	55.02	55.01	55.01	1000
3/8/2016	11:59 AM	54.99	55.01	54.97	55.01	1300
3/8/2016	12:00 PM	54.98	54.99	54.97	54.98	1400
3/8/2016	12:01 PM	55.01	55.01	55	55	300
3/8/2016	12:02 PM	54.98	55	54.96	55	600
3/8/2016	12:03 PM	55.05	55.05	55.02	55.02	1600
3/8/2016	12:04 PM	55.04	55.05	55.03	55.05	800
3/8/2016	12:05 PM	55.03	55.04	55.03	55.04	300
3/8/2016	12:06 PM	55.02	55.03	55.02	55.03	500
3/8/2016	12:07 PM	55	55.02	55	55.02	500
3/8/2016	12:08 PM	55	55.01	55	55.01	400
3/8/2016	12:09 PM	54.96	54.99	54.96	54.99	500
3/8/2016	12:10 PM	54.95	54.95	54.95	54.95	700
3/8/2016	12:11 PM	54.95	54.95	54.95	54.95	500
3/8/2016	12:13 PM	54.95	54.95	54.95	54.95	300
3/8/2016	12:14 PM	54.97	54.97	54.97	54.97	600
3/8/2016	12:15 PM	54.96	54.96	54.96	54.96	200
3/8/2016	12:16 PM	54.99	54.99	54.98	54.98	600
3/8/2016	12:17 PM	54.98	54.98	54.98	54.98	200
3/8/2016	12:18 PM	54.96	54.97	54.96	54.97	300
3/8/2016	12:19 PM	54.92	54.92	54.92	54.92	200
3/8/2016	12:20 PM	54.88	54.88	54.86	54.86	300
3/8/2016	12:27 PM	54.9	54.9	54.9	54.9	100
3/8/2016	12:28 PM	54.91	54.91	54.87	54.87	300
3/8/2016	12:37 PM	54.98	54.98	54.98	54.98	100
3/8/2016	12:49 PM	55.02	55.02	55.02	55.02	100
3/8/2016	12:50 PM	55	55.01	54.99	55.01	1000
3/8/2016	12:51 PM	55.01	55.03	55.01	55.01	1400
3/8/2016	12:52 PM	55.01	55.01	54.99	55	700
3/8/2016	12:53 PM	55.03	55.03	55.02	55.02	300
3/8/2016	12:54 PM	55.03	55.03	55.03	55.03	100
3/8/2016	12:55 PM	55.05	55.05	55.04	55.04	400
3/8/2016	12:56 PM	55.01	55.05	55.01	55.05	400
3/8/2016	12:57 PM	55.03	55.03	55.02	55.02	500
3/8/2016	12:58 PM	55.04	55.04	55.04	55.04	200
3/8/2016	12:59 PM	54.99	55	54.99	55	300
3/8/2016	1:00 PM	55.01	55.01	55	55	500
3/8/2016	1:01 PM	55	55	55	55	200
3/8/2016	1:02 PM	55	55.01	55	55.01	700
3/8/2016	1:03 PM	55.01	55.01	54.98	54.98	500
3/8/2016	1:04 PM	55.01	55.01	55.01	55.01	700
3/8/2016	1:05 PM	55	55.01	55	55.01	700
3/8/2016	1:06 PM	54.99	54.99	54.99	54.99	200
3/8/2016	1:07 PM	55.02	55.02	55.01	55.01	600
3/8/2016	1:08 PM	55	55.01	55	55.01	900
3/8/2016	1:09 PM	55	55	55	55	500
3/8/2016	1:10 PM	55.01	55.01	55.01	55.01	200
3/8/2016	1:11 PM	55.01	55.01	55	55	600
3/8/2016	1:12 PM	55.04	55.04	55.03	55.03	500
3/8/2016	1:13 PM	55.06	55.07	55.05	55.05	1000
3/8/2016	1:14 PM	55.05	55.05	55.05	55.05	500
3/8/2016	1:15 PM	55.07	55.07	55.05	55.05	300
3/8/2016	1:16 PM	55.07	55.08	55.07	55.08	400
3/8/2016	1:17 PM	55.03	55.04	55.03	55.04	600
3/8/2016	1:18 PM	54.98	55.01	54.98	55.01	400
3/8/2016	1:19 PM	54.999	55	54.98	54.98	914
3/8/2016	1:20 PM	55	55.01	55	55	300
3/8/2016	1:21 PM	55	55	55	55	300
3/8/2016	1:22 PM	55.01	55.01	55.01	55.01	200
3/8/2016	1:23 PM	54.92	54.96	54.92	54.96	800
3/8/2016	1:24 PM	54.95	54.95	54.94	54.94	300
3/8/2016	1:25 PM	54.95	54.95	54.94	54.94	300
3/8/2016	1:26 PM	54.95	54.95	54.95	54.95	200
3/8/2016	1:27 PM	54.94	54.94	54.94	54.94	300
3/8/2016	1:28 PM	54.91	54.93	54.91	54.93	300
3/8/2016	1:29 PM	54.92	54.92	54.91	54.91	400
3/8/2016	1:31 PM	54.93	54.93	54.93	54.93	200
3/8/2016	1:32 PM	54.92	54.92	54.92	54.92	300
3/8/2016	1:33 PM	54.91	54.91	54.91	54.91	200
3/8/2016	1:34 PM	54.9	54.9	54.89	54.89	300
3/8/2016	1:36 PM	54.88	54.89	54.88	54.89	200
3/8/2016	1:37 PM	54.86	54.88	54.85	54.88	500
3/8/2016	1:38 PM	54.83	54.84	54.83	54.84	200
3/8/2016	1:39 PM	54.85	54.85	54.84	54.84	300
3/8/2016	1:40 PM	54.85	54.85	54.85	54.85	100
3/8/2016	1:41 PM	54.86	54.86	54.86	54.86	400
3/8/2016	1:43 PM	54.85	54.85	54.85	54.85	200
3/8/2016	1:44 PM	54.87	54.87	54.85	54.85	500
3/8/2016	1:45 PM	54.88	54.88	54.87	54.87	200
3/8/2016	1:46 PM	54.88	54.88	54.88	54.88	100
3/8/2016	1:47 PM	54.89	54.89	54.88	54.88	300
3/8/2016	1:48 PM	54.88	54.9	54.88	54.9	700
3/8/2016	1:49 PM	54.87	54.88	54.87	54.88	200
3/8/2016	1:50 PM	54.89	54.89	54.86	54.86	700
3/8/2016	1:52 PM	54.9	54.9	54.9	54.9	300
3/8/2016	1:53 PM	54.91	54.92	54.91	54.92	300
3/8/2016	1:55 PM	54.93	54.93	54.93	54.93	200
3/8/2016	1:56 PM	54.9	54.9	54.9	54.9	300
3/8/2016	1:57 PM	54.89	54.89	54.89	54.89	100
3/8/2016	1:59 PM	54.9	54.9	54.9	54.9	100
3/8/2016	2:00 PM	54.89	54.9	54.89	54.9	400
3/8/2016	2:01 PM	54.95	54.95	54.92	54.92	700
3/8/2016	2:02 PM	54.95	54.95	54.94	54.94	300
3/8/2016	2:03 PM	54.96	54.96	54.96	54.96	100
3/8/2016	2:06 PM	54.91	54.91	54.91	54.91	100
3/8/2016	2:07 PM	54.9	54.9	54.89	54.89	400
3/8/2016	2:08 PM	54.91	54.91	54.9	54.9	500
3/8/2016	2:09 PM	54.9	54.9	54.9	54.9	200
3/8/2016	2:10 PM	54.91	54.91	54.89	54.89	800
3/8/2016	2:11 PM	54.89	54.9	54.89	54.9	700
3/8/2016	2:12 PM	54.91	54.91	54.89	54.89	900
3/8/2016	2:13 PM	54.88	54.9	54.88	54.9	500
3/8/2016	2:14 PM	54.88	54.88	54.88	54.88	200
3/8/2016	2:15 PM	54.91	54.91	54.88	54.88	600
3/8/2016	2:16 PM	54.97	54.97	54.91	54.91	1000
3/8/2016	2:17 PM	54.97	54.97	54.96	54.96	300
3/8/2016	2:18 PM	54.97	54.97	54.97	54.97	600
3/8/2016	2:19 PM	54.95	54.97	54.95	54.97	400
3/8/2016	2:20 PM	54.95	54.95	54.95	54.95	100
3/8/2016	2:21 PM	54.94	54.94	54.94	54.94	200
3/8/2016	2:22 PM	54.94	54.94	54.94	54.94	200
3/8/2016	2:23 PM	54.93	54.95	54.93	54.95	500
3/8/2016	2:24 PM	54.95	54.95	54.94	54.94	400
3/8/2016	2:25 PM	55.02	55.02	54.95	54.95	850
3/8/2016	2:26 PM	55.03	55.04	55.02	55.04	700
3/8/2016	2:27 PM	55.02	55.04	55.02	55.04	900
3/8/2016	2:28 PM	55.06	55.06	55.04	55.04	500
3/8/2016	2:29 PM	55.07	55.08	55.06	55.06	800
3/8/2016	2:30 PM	55.06	55.07	55.06	55.07	700
3/8/2016	2:31 PM	55.04	55.05	55.04	55.05	900
3/8/2016	2:32 PM	55.05	55.05	55.05	55.05	300
3/8/2016	2:33 PM	55.06	55.06	55.05	55.05	300
3/8/2016	2:34 PM	55.06	55.06	55.06	55.06	100
3/8/2016	2:35 PM	55.05	55.06	55.05	55.06	500
3/8/2016	2:36 PM	55.06	55.06	55.04	55.04	500
3/8/2016	2:37 PM	55.06	55.06	55.06	55.06	1250
3/8/2016	2:38 PM	55.07	55.07	55.06	55.06	500
3/8/2016	2:39 PM	55.09	55.09	55.07	55.07	400
3/8/2016	2:40 PM	55.09	55.1	55.09	55.1	700
3/8/2016	2:41 PM	55.12	55.12	55.09	55.09	200
3/8/2016	2:42 PM	55.12	55.12	55.12	55.12	100
3/8/2016	2:43 PM	55.09	55.11	55.09	55.11	500
3/8/2016	2:44 PM	55.06	55.09	55.06	55.09	650
3/8/2016	2:45 PM	55.06	55.06	55.05	55.05	200
3/8/2016	2:46 PM	55.06	55.06	55.06	55.06	200
3/8/2016	2:47 PM	55.07	55.07	55.07	55.07	200
3/8/2016	2:48 PM	55.05	55.06	55.05	55.06	300
3/8/2016	2:49 PM	55.06	55.06	55.06	55.06	200
3/8/2016	2:50 PM	55.1	55.1	55.07	55.07	500
3/8/2016	2:51 PM	55.15	55.15	55.13	55.13	200
3/8/2016	2:52 PM	55.16	55.17	55.16	55.17	800
3/8/2016	2:53 PM	55.15	55.15	55.15	55.15	400
3/8/2016	2:54 PM	55.16	55.16	55.14	55.15	1527
3/8/2016	2:55 PM	55.15	55.16	55.15	55.16	205
3/8/2016	2:56 PM	55.16	55.16	55.15	55.15	400
3/8/2016	2:57 PM	55.13	55.15	55.13	55.15	500
3/8/2016	2:58 PM	55.13	55.13	55.13	55.13	600
3/8/2016	2:59 PM	55.1	55.13	55.1	55.13	300
3/8/2016	3:00 PM	55.12	55.12	55.11	55.11	500
3/8/2016	3:01 PM	55.1	55.14	55.09	55.13	1400
3/8/2016	3:02 PM	55.14	55.14	55.11	55.11	700
3/8/2016	3:03 PM	55.15	55.15	55.14	55.14	400
3/8/2016	3:04 PM	55.16	55.16	55.15	55.15	300
3/8/2016	3:05 PM	55.2	55.2	55.19	55.19	400
3/8/2016	3:06 PM	55.19	55.2	55.19	55.2	200
3/8/2016	3:07 PM	55.18	55.2	55.17	55.2	700
3/8/2016	3:08 PM	55.18	55.19	55.18	55.19	400
3/8/2016	3:09 PM	55.19	55.19	55.18	55.18	500
3/8/2016	3:10 PM	55.2	55.2	55.2	55.2	200
3/8/2016	3:11 PM	55.2	55.2	55.2	55.2	100
3/8/2016	3:12 PM	55.17	55.21	55.17	55.21	400
3/8/2016	3:13 PM	55.13	55.16	55.13	55.16	700
3/8/2016	3:14 PM	55.16	55.16	55.14	55.14	800
3/8/2016	3:15 PM	55.16	55.19	55.16	55.16	800
3/8/2016	3:16 PM	55.21	55.21	55.16	55.16	1200
3/8/2016	3:17 PM	55.21	55.21	55.2	55.21	600
3/8/2016	3:18 PM	55.21	55.22	55.21	55.21	500
3/8/2016	3:19 PM	55.21	55.21	55.2	55.2	600
3/8/2016	3:20 PM	55.24	55.24	55.23	55.23	800
3/8/2016	3:21 PM	55.25	55.26	55.24	55.24	400
3/8/2016	3:22 PM	55.22	55.24	55.22	55.23	700
3/8/2016	3:23 PM	55.21	55.21	55.21	55.21	300
3/8/2016	3:24 PM	55.21	55.21	55.21	55.21	200
3/8/2016	3:25 PM	55.18	55.2	55.18	55.2	200
3/8/2016	3:26 PM	55.18	55.18	55.17	55.17	400
3/8/2016	3:27 PM	55.2	55.2	55.19	55.19	300
3/8/2016	3:28 PM	55.22	55.22	55.2	55.2	500
3/8/2016	3:29 PM	55.24	55.24	55.22	55.22	600
3/8/2016	3:30 PM	55.27	55.27	55.25	55.25	600
3/8/2016	3:31 PM	55.25	55.27	55.25	55.26	1000
3/8/2016	3:32 PM	55.25	55.25	55.23	55.23	900
3/8/2016	3:33 PM	55.25	55.25	55.25	55.25	1200
3/8/2016	3:34 PM	55.25	55.26	55.25	55.26	400
3/8/2016	3:35 PM	55.21	55.23	55.21	55.23	500
3/8/2016	3:36 PM	55.21	55.22	55.21	55.22	300
3/8/2016	3:37 PM	55.22	55.22	55.2	55.2	760
3/8/2016	3:38 PM	55.23	55.25	55.23	55.25	400
3/8/2016	3:41 PM	55.24	55.26	55.24	55.26	700
3/8/2016	3:42 PM	55.27	55.27	55.25	55.25	300
3/8/2016	3:43 PM	55.25	55.26	55.25	55.26	300
3/8/2016	3:44 PM	55.21	55.24	55.2	55.24	900
3/8/2016	3:45 PM	55.23	55.23	55.21	55.21	1600
3/8/2016	3:46 PM	55.2	55.23	55.19	55.23	1492
3/8/2016	3:47 PM	55.22	55.22	55.2	55.2	2100
3/8/2016	3:48 PM	55.24	55.24	55.225	55.23	2100
3/8/2016	3:49 PM	55.23	55.24	55.23	55.24	2300
3/8/2016	3:50 PM	55.28	55.28	55.23	55.23	2800
3/8/2016	3:51 PM	55.31	55.32	55.29	55.29	1700
3/8/2016	3:52 PM	55.3	55.32	55.29	55.32	1100
3/8/2016	3:53 PM	55.33	55.34	55.32	55.32	1600
3/8/2016	3:54 PM	55.36	55.36	55.34	55.34	600
3/8/2016	3:55 PM	55.39	55.39	55.39	55.39	400
3/8/2016	3:56 PM	55.45	55.45	55.4	55.4	1400
3/8/2016	3:57 PM	55.47	55.47	55.45	55.45	1589
3/8/2016	3:58 PM	55.4	55.44	55.4	55.44	1600
3/8/2016	3:59 PM	55.42	55.43	55.41	55.42	2400
3/8/2016	4:00 PM	55.38	55.41	55.37	55.41	6466
3/9/2016	9:31 AM	55.17	55.17	55.17	55.17	100
3/9/2016	9:32 AM	55.19	55.19	55.14	55.14	300
3/9/2016	9:33 AM	55.21	55.21	55.19	55.19	700
3/9/2016	9:34 AM	55.2	55.2	55.18	55.18	400
3/9/2016	9:35 AM	55.23	55.23	55.23	55.23	100
3/9/2016	9:36 AM	55.35	55.35	55.31	55.31	200
3/9/2016	9:37 AM	55.35	55.35	55.33	55.34	300
3/9/2016	9:38 AM	55.32	55.35	55.32	55.35	790
3/9/2016	9:39 AM	55.33	55.33	55.33	55.33	200
3/9/2016	9:40 AM	55.35	55.35	55.35	55.35	100
3/9/2016	9:41 AM	55.3	55.3	55.3	55.3	200
3/9/2016	9:42 AM	55.28	55.28	55.27	55.27	300
3/9/2016	9:43 AM	55.31	55.31	55.29	55.29	200
3/9/2016	9:44 AM	55.35	55.35	55.31	55.31	500
3/9/2016	9:45 AM	55.32	55.35	55.32	55.35	500
3/9/2016	9:46 AM	55.34	55.34	55.34	55.34	300
3/9/2016	9:47 AM	55.33	55.36	55.33	55.36	300
3/9/2016	9:48 AM	55.38	55.38	55.38	55.38	100
3/9/2016	9:49 AM	55.41	55.41	55.4	55.4	200
3/9/2016	9:50 AM	55.38	55.38	55.37	55.37	300
3/9/2016	9:51 AM	55.4	55.4	55.4	55.4	100
3/9/2016	9:52 AM	55.43	55.43	55.43	55.43	100
3/9/2016	9:53 AM	55.44	55.46	55.44	55.46	200
3/9/2016	9:54 AM	55.46	55.46	55.46	55.46	300
3/9/2016	9:55 AM	55.43	55.43	55.43	55.43	100
3/9/2016	9:57 AM	55.4	55.4	55.4	55.4	100
3/9/2016	9:59 AM	55.399	55.399	55.399	55.399	200
3/9/2016	10:00 AM	55.37	55.37	55.37	55.37	300
3/9/2016	10:01 AM	55.34	55.37	55.32	55.37	423
3/9/2016	10:02 AM	55.33	55.34	55.33	55.34	400
3/9/2016	10:03 AM	55.37	55.38	55.36	55.36	300
3/9/2016	10:04 AM	55.34	55.34	55.34	55.34	100
3/9/2016	10:05 AM	55.31	55.31	55.29	55.29	200
3/9/2016	10:06 AM	55.31	55.31	55.31	55.31	200
3/9/2016	10:07 AM	55.3	55.31	55.3	55.3	400
3/9/2016	10:08 AM	55.36	55.36	55.32	55.32	1100
3/9/2016	10:09 AM	55.38	55.38	55.36	55.36	200
3/9/2016	10:10 AM	55.35	55.35	55.35	55.35	100
3/9/2016	10:11 AM	55.33	55.33	55.33	55.33	200
3/9/2016	10:13 AM	55.31	55.31	55.31	55.31	200
3/9/2016	10:14 AM	55.34	55.34	55.29	55.29	300
3/9/2016	10:16 AM	55.27	55.32	55.27	55.32	600
3/9/2016	10:17 AM	55.26	55.27	55.26	55.26	500
3/9/2016	10:18 AM	55.28	55.28	55.27	55.27	200
3/9/2016	10:21 AM	55.31	55.31	55.31	55.31	100
3/9/2016	10:22 AM	55.27	55.27	55.27	55.27	100
3/9/2016	10:24 AM	55.25	55.27	55.25	55.27	900
3/9/2016	10:28 AM	55.22	55.22	55.21	55.21	200
3/9/2016	10:29 AM	55.22	55.24	55.22	55.24	5555
3/9/2016	10:30 AM	55.21	55.23	55.21	55.23	700
3/9/2016	10:31 AM	55.2	55.24	55.19	55.21	900
3/9/2016	10:33 AM	55.2	55.2	55.18	55.18	300
3/9/2016	10:34 AM	55.23	55.23	55.2	55.2	200
3/9/2016	10:35 AM	55.18	55.22	55.18	55.21	900
3/9/2016	10:36 AM	55.13	55.14	55.13	55.14	200
3/9/2016	10:37 AM	55.13	55.13	55.12	55.12	700
3/9/2016	10:38 AM	55.07	55.1	55.07	55.1	1600
3/9/2016	10:39 AM	55.08	55.08	55.03	55.05	500
3/9/2016	10:41 AM	55.07	55.07	55.07	55.07	400
3/9/2016	10:42 AM	55.11	55.11	55.11	55.11	100
3/9/2016	10:43 AM	55.07	55.09	55.07	55.09	200
3/9/2016	10:45 AM	55.09	55.09	55.08	55.09	700
3/9/2016	10:46 AM	55.13	55.13	55.13	55.13	100
3/9/2016	10:48 AM	55.14	55.14	55.14	55.14	100
3/9/2016	10:51 AM	55.23	55.23	55.18	55.18	300
3/9/2016	10:52 AM	55.33	55.33	55.3	55.3	200
3/9/2016	10:53 AM	55.38	55.39	55.38	55.39	622
3/9/2016	10:54 AM	55.37	55.37	55.37	55.37	200
3/9/2016	10:56 AM	55.37	55.41	55.37	55.41	400
3/9/2016	10:58 AM	55.41	55.41	55.38	55.4	600
3/9/2016	10:59 AM	55.38	55.38	55.38	55.38	100
3/9/2016	11:01 AM	55.34	55.35	55.34	55.35	600
3/9/2016	11:11 AM	55.27	55.28	55.26	55.28	700
3/9/2016	11:15 AM	55.28	55.28	55.28	55.28	200
3/9/2016	11:16 AM	55.28	55.28	55.28	55.28	600
3/9/2016	11:17 AM	55.28	55.28	55.28	55.28	100
3/9/2016	11:19 AM	55.23	55.28	55.23	55.28	200
3/9/2016	11:21 AM	55.23	55.23	55.23	55.23	100
3/9/2016	11:23 AM	55.22	55.22	55.22	55.22	100
3/9/2016	11:26 AM	55.16	55.16	55.16	55.16	100
3/9/2016	11:27 AM	55.17	55.17	55.15	55.16	300
3/9/2016	11:28 AM	55.17	55.18	55.17	55.18	200
3/9/2016	11:29 AM	55.15	55.15	55.15	55.15	100
3/9/2016	11:30 AM	55.15	55.17	55.15	55.17	300
3/9/2016	11:31 AM	55.11	55.13	55.11	55.13	500
3/9/2016	11:32 AM	55.09	55.1	55.09	55.1	600
3/9/2016	11:33 AM	55.09	55.1	55.08	55.08	600
3/9/2016	11:34 AM	55.08	55.08	55.08	55.08	100
3/9/2016	11:35 AM	55.13	55.14	55.11	55.11	700
3/9/2016	11:36 AM	55.13	55.13	55.12	55.12	300
3/9/2016	11:37 AM	55.11	55.13	55.11	55.13	400
3/9/2016	11:38 AM	55.12	55.12	55.09	55.1	600
3/9/2016	11:39 AM	55.13	55.14	55.13	55.14	600
3/9/2016	11:40 AM	55.12	55.13	55.12	55.13	200
3/9/2016	11:41 AM	55.13	55.13	55.11	55.12	600
3/9/2016	11:42 AM	55.14	55.14	55.13	55.13	300
3/9/2016	11:43 AM	55.15	55.15	55.15	55.15	200
3/9/2016	11:44 AM	55.15	55.15	55.15	55.15	100
3/9/2016	11:45 AM	55.13	55.15	55.13	55.15	500
3/9/2016	11:46 AM	55.11	55.12	55.11	55.12	200
3/9/2016	11:47 AM	55.14	55.15	55.13	55.13	400
3/9/2016	11:48 AM	55.17	55.17	55.15	55.15	500
3/9/2016	11:49 AM	55.16	55.16	55.16	55.16	200
3/9/2016	11:50 AM	55.14	55.14	55.14	55.14	100
3/9/2016	11:51 AM	55.13	55.13	55.13	55.13	400
3/9/2016	11:52 AM	55.15	55.15	55.14	55.14	200
3/9/2016	11:53 AM	55.12	55.15	55.12	55.15	300
3/9/2016	11:54 AM	55.12	55.12	55.12	55.12	200
3/9/2016	11:55 AM	55.11	55.12	55.1	55.12	600
3/9/2016	11:56 AM	55.13	55.13	55.11	55.11	300
3/9/2016	11:57 AM	55.11	55.12	55.11	55.12	600
3/9/2016	11:58 AM	55.1	55.1	55.09	55.1	500
3/9/2016	11:59 AM	55.09	55.09	55.09	55.09	620
3/9/2016	12:00 PM	55.07	55.08	55.07	55.08	400
3/9/2016	12:01 PM	55.09	55.09	55.08	55.08	500
3/9/2016	12:02 PM	55.08	55.09	55.08	55.09	400
3/9/2016	12:03 PM	55.09	55.09	55.09	55.09	200
3/9/2016	12:04 PM	55.11	55.11	55.11	55.11	200
3/9/2016	12:05 PM	55.1	55.11	55.1	55.11	200
3/9/2016	12:06 PM	55.12	55.12	55.11	55.11	200
3/9/2016	12:07 PM	55.1	55.12	55.1	55.12	300
3/9/2016	12:08 PM	55.11	55.11	55.11	55.11	100
3/9/2016	12:09 PM	55.14	55.14	55.12	55.12	700
3/9/2016	12:10 PM	55.13	55.13	55.13	55.13	100
3/9/2016	12:11 PM	55.12	55.13	55.12	55.13	525
3/9/2016	12:13 PM	55.12	55.13	55.12	55.12	400
3/9/2016	12:14 PM	55.12	55.12	55.12	55.12	200
3/9/2016	12:15 PM	55.12	55.13	55.12	55.13	300
3/9/2016	12:16 PM	55.11	55.11	55.1	55.11	500
3/9/2016	12:17 PM	55.15	55.15	55.11	55.11	1445
3/9/2016	12:18 PM	55.14	55.15	55.14	55.15	300
3/9/2016	12:19 PM	55.15	55.15	55.15	55.15	100
3/9/2016	12:20 PM	55.11	55.14	55.11	55.14	600
3/9/2016	12:21 PM	55.14	55.14	55.12	55.12	300
3/9/2016	12:22 PM	55.12	55.13	55.12	55.13	300
3/9/2016	12:23 PM	55.11	55.11	55.11	55.11	100
3/9/2016	12:25 PM	55.08	55.1	55.08	55.1	300
3/9/2016	12:26 PM	55.1	55.1	55.09	55.09	300
3/9/2016	12:27 PM	55.1	55.1	55.09	55.09	400
3/9/2016	12:28 PM	55.11	55.11	55.11	55.11	100
3/9/2016	12:30 PM	55.11	55.11	55.11	55.11	200
3/9/2016	12:31 PM	55.1	55.1	55.1	55.1	100
3/9/2016	12:32 PM	55.1	55.1	55.1	55.1	100
3/9/2016	12:33 PM	55.13	55.13	55.13	55.13	100
3/9/2016	12:34 PM	55.12	55.13	55.12	55.13	200
3/9/2016	12:36 PM	55.14	55.14	55.13	55.13	400
3/9/2016	12:37 PM	55.17	55.17	55.16	55.16	200
3/9/2016	12:38 PM	55.17	55.17	55.17	55.17	100
3/9/2016	12:39 PM	55.17	55.18	55.17	55.18	1022
3/9/2016	12:40 PM	55.14	55.16	55.14	55.16	300
3/9/2016	12:41 PM	55.15	55.15	55.13	55.13	300
3/9/2016	12:42 PM	55.14	55.15	55.14	55.15	200
3/9/2016	12:43 PM	55.14	55.14	55.14	55.14	100
3/9/2016	12:44 PM	55.16	55.16	55.16	55.16	200
3/9/2016	12:45 PM	55.2	55.2	55.16	55.16	300
3/9/2016	12:46 PM	55.22	55.22	55.2	55.2	400
3/9/2016	12:47 PM	55.22	55.22	55.22	55.22	200
3/9/2016	12:48 PM	55.25	55.25	55.23	55.23	400
3/9/2016	12:49 PM	55.26	55.26	55.25	55.25	500
3/9/2016	12:50 PM	55.27	55.27	55.24	55.24	600
3/9/2016	12:52 PM	55.26	55.26	55.26	55.26	100
3/9/2016	12:53 PM	55.23	55.23	55.23	55.23	200
3/9/2016	12:55 PM	55.25	55.25	55.24	55.24	200
3/9/2016	12:57 PM	55.25	55.25	55.25	55.25	200
3/9/2016	12:58 PM	55.24	55.25	55.23	55.25	700
3/9/2016	12:59 PM	55.23	55.25	55.23	55.25	700
3/9/2016	1:00 PM	55.26	55.26	55.26	55.26	200
3/9/2016	1:01 PM	55.27	55.27	55.26	55.26	400
3/9/2016	1:02 PM	55.24	55.25	55.24	55.25	300
3/9/2016	1:03 PM	55.25	55.26	55.25	55.25	600
3/9/2016	1:05 PM	55.23	55.23	55.21	55.21	300
3/9/2016	1:06 PM	55.22	55.23	55.22	55.23	500
3/9/2016	1:07 PM	55.23	55.23	55.23	55.23	100
3/9/2016	1:08 PM	55.24	55.26	55.24	55.25	600
3/9/2016	1:09 PM	55.23	55.23	55.23	55.23	100
3/9/2016	1:10 PM	55.24	55.25	55.23	55.23	400
3/9/2016	1:11 PM	55.23	55.23	55.23	55.23	200
3/9/2016	1:12 PM	55.17	55.21	55.17	55.21	600
3/9/2016	1:13 PM	55.19	55.19	55.18	55.18	300
3/9/2016	1:14 PM	55.18	55.19	55.18	55.19	300
3/9/2016	1:15 PM	55.18	55.19	55.18	55.18	400
3/9/2016	1:16 PM	55.21	55.21	55.19	55.19	200
3/9/2016	1:17 PM	55.2	55.21	55.2	55.21	200
3/9/2016	1:18 PM	55.21	55.21	55.2	55.2	300
3/9/2016	1:19 PM	55.26	55.26	55.22	55.22	200
3/9/2016	1:20 PM	55.25	55.25	55.25	55.25	200
3/9/2016	1:21 PM	55.25	55.25	55.24	55.24	300
3/9/2016	1:22 PM	55.26	55.27	55.25	55.25	400
3/9/2016	1:23 PM	55.25	55.25	55.25	55.25	200
3/9/2016	1:24 PM	55.25	55.25	55.25	55.25	200
3/9/2016	1:25 PM	55.25	55.25	55.25	55.25	100
3/9/2016	1:26 PM	55.23	55.24	55.23	55.24	200
3/9/2016	1:27 PM	55.24	55.25	55.22	55.22	300
3/9/2016	1:29 PM	55.24	55.24	55.24	55.24	100
3/9/2016	1:30 PM	55.23	55.24	55.23	55.24	200
3/9/2016	1:31 PM	55.2	55.21	55.2	55.21	200
3/9/2016	1:32 PM	55.19	55.19	55.19	55.19	100
3/9/2016	1:33 PM	55.18	55.19	55.18	55.19	200
3/9/2016	1:34 PM	55.19	55.19	55.18	55.18	400
3/9/2016	1:35 PM	55.19	55.19	55.19	55.19	100
3/9/2016	1:36 PM	55.19	55.19	55.19	55.19	100
3/9/2016	1:37 PM	55.15	55.15	55.15	55.15	100
3/9/2016	1:38 PM	55.16	55.16	55.149	55.149	300
3/9/2016	1:40 PM	55.16	55.16	55.16	55.16	100
3/9/2016	1:41 PM	55.18	55.18	55.17	55.17	200
3/9/2016	1:42 PM	55.17	55.18	55.17	55.18	200
3/9/2016	1:43 PM	55.17	55.17	55.17	55.17	200
3/9/2016	1:44 PM	55.2	55.2	55.18	55.18	300
3/9/2016	1:45 PM	55.18	55.19	55.18	55.19	300
3/9/2016	1:46 PM	55.17	55.19	55.17	55.19	300
3/9/2016	1:47 PM	55.17	55.17	55.16	55.17	400
3/9/2016	1:48 PM	55.13	55.17	55.13	55.17	400
3/9/2016	1:49 PM	55.13	55.13	55.13	55.13	100
3/9/2016	1:50 PM	55.1	55.13	55.09	55.13	400
3/9/2016	1:51 PM	55.09	55.1	55.09	55.1	500
3/9/2016	1:52 PM	55.08	55.08	55.08	55.08	300
3/9/2016	1:54 PM	55.11	55.11	55.1	55.1	300
3/9/2016	1:55 PM	55.1	55.11	55.1	55.11	200
3/9/2016	1:57 PM	55.09	55.09	55.08	55.08	200
3/9/2016	1:58 PM	55.1	55.1	55.1	55.1	100
3/9/2016	1:59 PM	55.04	55.07	55.04	55.07	600
3/9/2016	2:02 PM	55.06	55.07	55.06	55.07	200
3/9/2016	2:03 PM	55.06	55.06	55.06	55.06	100
3/9/2016	2:04 PM	55.06	55.07	55.06	55.07	200
3/9/2016	2:05 PM	55.05	55.06	55.05	55.06	200
3/9/2016	2:06 PM	55.05	55.05	55.05	55.05	100
3/9/2016	2:07 PM	55.05	55.05	55.05	55.05	300
3/9/2016	2:08 PM	55.05	55.05	55.05	55.05	100
3/9/2016	2:09 PM	55.06	55.06	55.06	55.06	400
3/9/2016	2:10 PM	55.02	55.04	55.02	55.04	400
3/9/2016	2:11 PM	55.02	55.02	55.02	55.02	100
3/9/2016	2:12 PM	55.04	55.04	55.03	55.03	400
3/9/2016	2:13 PM	55.04	55.04	55.04	55.04	100
3/9/2016	2:14 PM	55.07	55.07	55.05	55.05	300
3/9/2016	2:15 PM	55.07	55.08	55.07	55.08	400
3/9/2016	2:16 PM	55.06	55.06	55.06	55.06	300
3/9/2016	2:17 PM	55.05	55.05	55.05	55.05	100
3/9/2016	2:18 PM	55.03	55.05	55.03	55.05	200
3/9/2016	2:19 PM	55.04	55.04	55.04	55.04	100
3/9/2016	2:20 PM	55.05	55.05	55.04	55.04	400
3/9/2016	2:21 PM	55.1	55.1	55.07	55.07	500
3/9/2016	2:22 PM	55.08	55.09	55.08	55.09	200
3/9/2016	2:23 PM	55.08	55.08	55.08	55.08	100
3/9/2016	2:24 PM	55.09	55.09	55.09	55.09	200
3/9/2016	2:27 PM	55.09	55.09	55.08	55.08	300
3/9/2016	2:28 PM	55.07	55.08	55.07	55.08	200
3/9/2016	2:29 PM	55.05	55.05	55.04	55.05	500
3/9/2016	2:30 PM	55.06	55.06	55.05	55.05	200
3/9/2016	2:31 PM	55.05	55.05	55.05	55.05	200
3/9/2016	2:32 PM	55.07	55.07	55.05	55.05	300
3/9/2016	2:34 PM	55.15	55.15	55.09	55.09	600
3/9/2016	2:35 PM	55.15	55.15	55.15	55.15	100
3/9/2016	2:37 PM	55.13	55.13	55.13	55.13	100
3/9/2016	2:38 PM	55.13	55.13	55.13	55.13	100
3/9/2016	2:39 PM	55.14	55.15	55.14	55.15	200
3/9/2016	2:41 PM	55.13	55.13	55.13	55.13	400
3/9/2016	2:42 PM	55.13	55.13	55.13	55.13	100
3/9/2016	2:43 PM	55.12	55.12	55.11	55.12	400
3/9/2016	2:44 PM	55.13	55.13	55.13	55.13	200
3/9/2016	2:45 PM	55.09	55.11	55.09	55.11	300
3/9/2016	2:47 PM	55.11	55.11	55.1	55.1	300
3/9/2016	2:48 PM	55.11	55.11	55.1	55.11	400
3/9/2016	2:49 PM	55.1	55.11	55.1	55.11	200
3/9/2016	2:50 PM	55.09	55.09	55.08	55.08	300
3/9/2016	2:51 PM	55.07	55.08	55.07	55.08	200
3/9/2016	2:52 PM	55.05	55.05	55.05	55.05	200
3/9/2016	2:53 PM	55.08	55.08	55.06	55.06	200
3/9/2016	2:54 PM	55.09	55.09	55.09	55.09	200
3/9/2016	2:55 PM	55.1	55.11	55.1	55.1	300
3/9/2016	2:56 PM	55.09	55.09	55.09	55.09	200
3/9/2016	2:57 PM	55.1	55.1	55.09	55.09	500
3/9/2016	2:58 PM	55.08	55.09	55.08	55.09	300
3/9/2016	2:59 PM	55.09	55.09	55.08	55.08	200
3/9/2016	3:00 PM	55.07	55.09	55.07	55.09	400
3/9/2016	3:01 PM	55.08	55.09	55.08	55.08	300
3/9/2016	3:02 PM	55.08	55.08	55.08	55.08	200
3/9/2016	3:03 PM	55.07	55.08	55.07	55.08	300
3/9/2016	3:04 PM	55.06	55.06	55.06	55.06	200
3/9/2016	3:05 PM	55.06	55.07	55.05	55.05	300
3/9/2016	3:06 PM	55.06	55.06	55.06	55.06	100
3/9/2016	3:07 PM	55.09	55.09	55.06	55.06	300
3/9/2016	3:08 PM	55.1	55.1	55.09	55.09	200
3/9/2016	3:09 PM	55.13	55.13	55.1	55.1	600
3/9/2016	3:10 PM	55.17	55.17	55.14	55.16	400
3/9/2016	3:11 PM	55.16	55.16	55.16	55.16	100
3/9/2016	3:12 PM	55.17	55.18	55.17	55.18	700
3/9/2016	3:13 PM	55.16	55.16	55.16	55.16	200
3/9/2016	3:14 PM	55.15	55.15	55.14	55.14	300
3/9/2016	3:15 PM	55.16	55.165	55.16	55.165	200
3/9/2016	3:16 PM	55.17	55.17	55.17	55.17	200
3/9/2016	3:17 PM	55.16	55.16	55.16	55.16	100
3/9/2016	3:18 PM	55.17	55.17	55.17	55.17	100
3/9/2016	3:19 PM	55.18	55.18	55.18	55.18	200
3/9/2016	3:21 PM	55.18	55.19	55.18	55.19	200
3/9/2016	3:23 PM	55.19	55.19	55.17	55.17	600
3/9/2016	3:24 PM	55.19	55.2	55.19	55.19	400
3/9/2016	3:25 PM	55.17	55.19	55.17	55.19	700
3/9/2016	3:27 PM	55.16	55.17	55.15	55.16	900
3/9/2016	3:28 PM	55.14	55.14	55.14	55.14	100
3/9/2016	3:29 PM	55.13	55.13	55.13	55.13	200
3/9/2016	3:30 PM	55.13	55.13	55.13	55.13	100
3/9/2016	3:31 PM	55.13	55.14	55.13	55.14	400
3/9/2016	3:33 PM	55.15	55.17	55.15	55.17	400
3/9/2016	3:34 PM	55.09	55.14	55.09	55.14	600
3/9/2016	3:35 PM	55.11	55.12	55.1	55.1	500
3/9/2016	3:36 PM	55.12	55.12	55.11	55.11	300
3/9/2016	3:37 PM	55.11	55.11	55.1	55.1	400
3/9/2016	3:38 PM	55.1	55.12	55.1	55.12	300
3/9/2016	3:39 PM	55.11	55.11	55.1	55.1	200
3/9/2016	3:40 PM	55.1	55.11	55.1	55.11	200
3/9/2016	3:41 PM	55.12	55.12	55.11	55.11	1103
3/9/2016	3:42 PM	55.11	55.11	55.11	55.11	100
3/9/2016	3:43 PM	55.14	55.14	55.11	55.11	300
3/9/2016	3:46 PM	55.1	55.1	55.1	55.1	100
3/9/2016	3:49 PM	55.09	55.09	55.09	55.09	100
3/9/2016	3:52 PM	55.07	55.09	55.07	55.09	200
3/9/2016	3:53 PM	55.08	55.1	55.08	55.1	600
3/9/2016	3:54 PM	55.09	55.09	55.08	55.08	900
3/9/2016	3:55 PM	55.08	55.09	55.08	55.09	2600
3/9/2016	3:56 PM	55.09	55.09	55.08	55.08	1100
3/9/2016	3:57 PM	55.1	55.1	55.1	55.1	1216
3/9/2016	3:58 PM	55.09	55.1	55.09	55.1	1200
3/9/2016	3:59 PM	55.09	55.11	55.09	55.09	2800
3/9/2016	4:00 PM	55.01	55.09	55.01	55.09	2052
3/10/2016	9:31 AM	54.91	54.91	54.87	54.87	200
3/10/2016	9:32 AM	54.8	54.9	54.79	54.9	500
3/10/2016	9:33 AM	54.77	54.81	54.77	54.81	700
3/10/2016	9:34 AM	54.76	54.77	54.7	54.71	800
3/10/2016	9:35 AM	54.72	54.78	54.7	54.78	1100
3/10/2016	9:36 AM	54.79	54.79	54.71	54.71	800
3/10/2016	9:37 AM	54.81	54.85	54.81	54.81	1300
3/10/2016	9:38 AM	54.8	54.81	54.79	54.79	400
3/10/2016	9:39 AM	54.77	54.78	54.77	54.78	200
3/10/2016	9:40 AM	54.66	54.72	54.66	54.7	2043
3/10/2016	9:41 AM	54.74	54.74	54.69	54.69	500
3/10/2016	9:42 AM	54.7	54.78	54.7	54.78	600
3/10/2016	9:43 AM	54.73	54.76	54.7	54.7	800
3/10/2016	9:44 AM	54.75	54.75	54.75	54.75	100
3/10/2016	9:45 AM	54.73	54.75	54.73	54.75	200
3/10/2016	9:46 AM	54.7	54.76	54.7	54.73	400
3/10/2016	9:48 AM	54.76	54.79	54.76	54.79	200
3/10/2016	9:49 AM	54.72	54.74	54.72	54.74	300
3/10/2016	9:50 AM	54.71	54.72	54.71	54.72	200
3/10/2016	9:51 AM	54.63	54.63	54.63	54.63	200
3/10/2016	9:52 AM	54.63	54.63	54.63	54.63	200
3/10/2016	9:53 AM	54.62	54.62	54.61	54.62	800
3/10/2016	9:56 AM	54.57	54.61	54.57	54.61	451
3/10/2016	9:57 AM	54.52	54.55	54.52	54.55	600
3/10/2016	9:58 AM	54.52	54.52	54.51	54.52	1000
3/10/2016	9:59 AM	54.53	54.53	54.53	54.53	100
3/10/2016	10:00 AM	54.52	54.52	54.52	54.52	200
3/10/2016	10:01 AM	54.52	54.52	54.52	54.52	100
3/10/2016	10:02 AM	54.53	54.53	54.53	54.53	100
3/10/2016	10:03 AM	54.49	54.51	54.49	54.5	900
3/10/2016	10:04 AM	54.52	54.52	54.52	54.52	100
3/10/2016	10:05 AM	54.55	54.55	54.52	54.539	800
3/10/2016	10:07 AM	54.59	54.59	54.59	54.59	300
3/10/2016	10:08 AM	54.57	54.59	54.57	54.59	500
3/10/2016	10:09 AM	54.59	54.59	54.56	54.56	400
3/10/2016	10:10 AM	54.63	54.64	54.61	54.63	2000
3/10/2016	10:11 AM	54.65	54.65	54.62	54.63	600
3/10/2016	10:12 AM	54.7	54.71	54.67	54.67	1500
3/10/2016	10:13 AM	54.71	54.73	54.7	54.71	1400
3/10/2016	10:14 AM	54.67	54.67	54.62	54.67	1400
3/10/2016	10:15 AM	54.65	54.66	54.65	54.65	300
3/10/2016	10:16 AM	54.61	54.64	54.61	54.64	300
3/10/2016	10:17 AM	54.59	54.59	54.59	54.59	100
3/10/2016	10:18 AM	54.61	54.61	54.59	54.6	1300
3/10/2016	10:19 AM	54.64	54.64	54.61	54.62	300
3/10/2016	10:20 AM	54.67	54.67	54.64	54.64	600
3/10/2016	10:21 AM	54.69	54.69	54.69	54.69	300
3/10/2016	10:22 AM	54.68	54.69	54.68	54.69	200
3/10/2016	10:23 AM	54.71	54.71	54.69	54.69	300
3/10/2016	10:24 AM	54.62	54.7	54.62	54.7	1100
3/10/2016	10:25 AM	54.68	54.68	54.68	54.68	100
3/10/2016	10:26 AM	54.71	54.71	54.67	54.69	400
3/10/2016	10:27 AM	54.65	54.7	54.65	54.7	600
3/10/2016	10:28 AM	54.71	54.71	54.65	54.65	500
3/10/2016	10:29 AM	54.7	54.72	54.67	54.72	600
3/10/2016	10:30 AM	54.73	54.73	54.73	54.73	100
3/10/2016	10:31 AM	54.75	54.77	54.74	54.74	600
3/10/2016	10:32 AM	54.8	54.81	54.75	54.75	1200
3/10/2016	10:33 AM	54.85	54.87	54.81	54.81	700
3/10/2016	10:34 AM	54.88	54.88	54.86	54.86	2600
3/10/2016	10:35 AM	54.95	54.96	54.88	54.88	1300
3/10/2016	10:36 AM	54.96	54.96	54.96	54.96	100
3/10/2016	10:37 AM	55.02	55.02	54.94	54.94	1300
3/10/2016	10:38 AM	55.07	55.11	55.07	55.09	400
3/10/2016	10:39 AM	55.08	55.08	55.06	55.08	500
3/10/2016	10:40 AM	55.06	55.09	55.06	55.09	300
3/10/2016	10:41 AM	55.09	55.1	55.08	55.08	800
3/10/2016	10:42 AM	55.01	55.1	55.01	55.1	1300
3/10/2016	10:43 AM	55	55.01	55	55.01	800
3/10/2016	10:44 AM	54.96	55.01	54.96	55	933
3/10/2016	10:45 AM	54.94	54.98	54.94	54.97	1611
3/10/2016	10:46 AM	54.93	54.93	54.93	54.93	200
3/10/2016	10:47 AM	54.9	54.93	54.9	54.93	400
3/10/2016	10:48 AM	54.91	54.91	54.87	54.88	600
3/10/2016	10:49 AM	54.92	54.92	54.89	54.89	800
3/10/2016	10:50 AM	54.95	54.95	54.93	54.93	300
3/10/2016	10:51 AM	54.99	54.99	54.98	54.98	200
3/10/2016	10:52 AM	54.95	54.96	54.94	54.94	500
3/10/2016	10:53 AM	55	55	55	55	100
3/10/2016	10:54 AM	54.93	54.97	54.92	54.97	1217
3/10/2016	10:55 AM	54.93	54.93	54.92	54.92	518
3/10/2016	10:56 AM	54.98	54.99	54.93	54.95	1200
3/10/2016	10:57 AM	55.03	55.03	54.98	54.98	200
3/10/2016	10:58 AM	55.06	55.06	55.02	55.03	800
3/10/2016	10:59 AM	55.13	55.13	55.08	55.08	700
3/10/2016	11:00 AM	55.15	55.16	55.14	55.14	800
3/10/2016	11:01 AM	55.15	55.15	55.12	55.14	600
3/10/2016	11:02 AM	55.21	55.21	55.16	55.16	400
3/10/2016	11:03 AM	55.21	55.23	55.18	55.19	1000
3/10/2016	11:04 AM	55.24	55.26	55.24	55.25	500
3/10/2016	11:05 AM	55.23	55.27	55.23	55.27	400
3/10/2016	11:06 AM	55.15	55.22	55.15	55.22	900
3/10/2016	11:07 AM	55.19	55.2	55.19	55.19	700
3/10/2016	11:08 AM	55.17	55.19	55.17	55.17	800
3/10/2016	11:09 AM	55.12	55.17	55.12	55.17	1500
3/10/2016	11:10 AM	55.12	55.13	55.12	55.13	700
3/10/2016	11:11 AM	55.12	55.13	55.12	55.13	200
3/10/2016	11:12 AM	55.14	55.17	55.14	55.14	900
3/10/2016	11:13 AM	55.12	55.13	55.1	55.13	600
3/10/2016	11:14 AM	55.15	55.15	55.13	55.13	300
3/10/2016	11:15 AM	55.15	55.16	55.12	55.12	2000
3/10/2016	11:16 AM	55.15	55.17	55.14	55.14	400
3/10/2016	11:17 AM	55.19	55.19	55.16	55.16	300
3/10/2016	11:18 AM	55.16	55.18	55.15	55.18	700
3/10/2016	11:19 AM	55.2	55.2	55.19	55.2	300
3/10/2016	11:20 AM	55.29	55.29	55.23	55.23	1300
3/10/2016	11:21 AM	55.32	55.35	55.3	55.3	1600
3/10/2016	11:22 AM	55.31	55.36	55.3	55.36	400
3/10/2016	11:23 AM	55.35	55.38	55.33	55.33	1900
3/10/2016	11:24 AM	55.33	55.33	55.32	55.32	200
3/10/2016	11:26 AM	55.4	55.4	55.37	55.38	500
3/10/2016	11:27 AM	55.41	55.44	55.39	55.39	1222
3/10/2016	11:28 AM	55.41	55.42	55.41	55.42	500
3/10/2016	11:29 AM	55.39	55.39	55.39	55.39	200
3/10/2016	11:30 AM	55.4	55.41	55.4	55.41	600
3/10/2016	11:31 AM	55.35	55.36	55.35	55.36	400
3/10/2016	11:32 AM	55.36	55.36	55.34	55.35	400
3/10/2016	11:33 AM	55.37	55.4	55.37	55.39	900
3/10/2016	11:34 AM	55.42	55.42	55.37	55.37	400
3/10/2016	11:35 AM	55.39	55.45	55.39	55.42	1100
3/10/2016	11:36 AM	55.42	55.42	55.41	55.41	800
3/10/2016	11:37 AM	55.39	55.4	55.38	55.39	600
3/10/2016	11:38 AM	55.34	55.4	55.34	55.39	2120
3/10/2016	11:39 AM	55.29	55.33	55.29	55.3	700
3/10/2016	11:40 AM	55.32	55.32	55.27	55.27	400
3/10/2016	11:41 AM	55.27	55.3	55.27	55.3	800
3/10/2016	11:42 AM	55.23	55.26	55.23	55.24	1824
3/10/2016	11:43 AM	55.23	55.24	55.23	55.24	200
3/10/2016	11:44 AM	55.24	55.24	55.22	55.22	300
3/10/2016	11:45 AM	55.26	55.26	55.25	55.25	823
3/10/2016	11:46 AM	55.28	55.3	55.28	55.29	400
3/10/2016	11:47 AM	55.24	55.24	55.23	55.23	200
3/10/2016	11:48 AM	55.23	55.24	55.22	55.24	600
3/10/2016	11:49 AM	55.24	55.24	55.23	55.23	400
3/10/2016	11:50 AM	55.22	55.23	55.21	55.21	800
3/10/2016	11:51 AM	55.21	55.21	55.21	55.21	300
3/10/2016	11:52 AM	55.25	55.25	55.22	55.22	753
3/10/2016	11:53 AM	55.24	55.24	55.24	55.24	300
3/10/2016	11:54 AM	55.3	55.3	55.25	55.25	2000
3/10/2016	11:55 AM	55.28	55.3	55.28	55.3	300
3/10/2016	11:56 AM	55.27	55.28	55.27	55.28	200
3/10/2016	11:57 AM	55.25	55.26	55.25	55.25	500
3/10/2016	11:58 AM	55.22	55.25	55.22	55.25	600
3/10/2016	11:59 AM	55.25	55.25	55.24	55.24	400
3/10/2016	12:00 PM	55.29	55.29	55.23	55.23	2500
3/10/2016	12:01 PM	55.24	55.29	55.24	55.29	700
3/10/2016	12:02 PM	55.18	55.22	55.18	55.22	400
3/10/2016	12:03 PM	55.18	55.18	55.18	55.18	100
3/10/2016	12:04 PM	55.18	55.18	55.18	55.18	100
3/10/2016	12:05 PM	55.18	55.18	55.18	55.18	100
3/10/2016	12:06 PM	55.2	55.2	55.2	55.2	500
3/10/2016	12:07 PM	55.2	55.21	55.2	55.21	200
3/10/2016	12:08 PM	55.18	55.18	55.18	55.18	200
3/10/2016	12:09 PM	55.23	55.23	55.2	55.21	900
3/10/2016	12:10 PM	55.23	55.24	55.23	55.23	400
3/10/2016	12:11 PM	55.27	55.27	55.25	55.25	500
3/10/2016	12:12 PM	55.28	55.28	55.26	55.26	200
3/10/2016	12:13 PM	55.24	55.26	55.24	55.25	800
3/10/2016	12:14 PM	55.22	55.23	55.22	55.23	300
3/10/2016	12:15 PM	55.25	55.25	55.25	55.25	100
3/10/2016	12:16 PM	55.25	55.25	55.25	55.25	100
3/10/2016	12:17 PM	55.27	55.29	55.27	55.27	500
3/10/2016	12:18 PM	55.31	55.31	55.29	55.29	200
3/10/2016	12:19 PM	55.33	55.33	55.33	55.33	200
3/10/2016	12:20 PM	55.34	55.34	55.34	55.34	100
3/10/2016	12:21 PM	55.35	55.35	55.35	55.35	100
3/10/2016	12:22 PM	55.38	55.38	55.35	55.35	1300
3/10/2016	12:23 PM	55.39	55.4	55.38	55.4	500
3/10/2016	12:26 PM	55.4	55.4	55.4	55.4	300
3/10/2016	12:27 PM	55.39	55.39	55.39	55.39	400
3/10/2016	12:28 PM	55.38	55.38	55.38	55.38	577
3/10/2016	12:29 PM	55.35	55.35	55.35	55.35	100
3/10/2016	12:30 PM	55.36	55.36	55.36	55.36	100
3/10/2016	12:32 PM	55.38	55.38	55.38	55.38	700
3/10/2016	12:33 PM	55.41	55.41	55.41	55.41	500
3/10/2016	12:35 PM	55.41	55.41	55.41	55.41	100
3/10/2016	12:36 PM	55.47	55.47	55.47	55.47	100
3/10/2016	12:38 PM	55.6	55.6	55.6	55.6	600
3/10/2016	12:39 PM	55.56	55.56	55.56	55.56	100
3/10/2016	12:40 PM	55.59	55.59	55.59	55.59	100
3/10/2016	12:43 PM	55.61	55.61	55.61	55.61	100
3/10/2016	12:44 PM	55.65	55.65	55.61	55.61	300
3/10/2016	12:45 PM	55.67	55.67	55.67	55.67	100
3/10/2016	12:47 PM	55.69	55.7	55.69	55.7	400
3/10/2016	12:48 PM	55.64	55.64	55.63	55.63	200
3/10/2016	12:50 PM	55.66	55.66	55.65	55.65	648
3/10/2016	12:51 PM	55.67	55.67	55.67	55.67	100
3/10/2016	12:52 PM	55.64	55.64	55.64	55.64	400
3/10/2016	12:53 PM	55.64	55.648	55.63	55.648	1200
3/10/2016	12:54 PM	55.61	55.61	55.61	55.61	1300
3/10/2016	12:55 PM	55.63	55.63	55.63	55.63	100
3/10/2016	12:57 PM	55.65	55.65	55.65	55.65	100
3/10/2016	1:00 PM	55.61	55.61	55.6	55.6	200
3/10/2016	1:01 PM	55.6	55.6	55.6	55.6	2908
3/10/2016	1:02 PM	55.62	55.62	55.61	55.61	200
3/10/2016	1:04 PM	55.62	55.62	55.62	55.62	100
3/10/2016	1:05 PM	55.66	55.66	55.66	55.66	100
3/10/2016	1:08 PM	55.719	55.719	55.68	55.68	1159
3/10/2016	1:11 PM	55.74	55.74	55.74	55.74	100
3/10/2016	1:14 PM	55.788	55.788	55.788	55.788	350
3/10/2016	1:16 PM	55.74	55.75	55.74	55.75	200
3/10/2016	1:20 PM	55.69	55.69	55.69	55.69	200
3/10/2016	1:21 PM	55.67	55.67	55.66	55.66	300
3/10/2016	1:23 PM	55.69	55.69	55.69	55.69	200
3/10/2016	1:24 PM	55.66	55.66	55.66	55.66	200
3/10/2016	1:29 PM	55.58	55.58	55.58	55.58	300
3/10/2016	1:30 PM	55.54	55.559	55.54	55.559	1100
3/10/2016	1:31 PM	55.57	55.57	55.57	55.57	100
3/10/2016	1:35 PM	55.54	55.54	55.529	55.529	309
3/10/2016	1:36 PM	55.56	55.56	55.56	55.56	100
3/10/2016	1:38 PM	55.58	55.58	55.58	55.58	800
3/10/2016	1:39 PM	55.56	55.56	55.56	55.56	200
3/10/2016	1:42 PM	55.56	55.56	55.559	55.559	200
3/10/2016	1:44 PM	55.56	55.56	55.55	55.55	300
3/10/2016	1:46 PM	55.58	55.58	55.58	55.58	700
3/10/2016	1:47 PM	55.6	55.6	55.6	55.6	100
3/10/2016	1:49 PM	55.61	55.61	55.61	55.61	300
3/10/2016	1:52 PM	55.6	55.6	55.6	55.6	100
3/10/2016	1:53 PM	55.55	55.58	55.55	55.58	800
3/10/2016	1:54 PM	55.57	55.57	55.57	55.57	100
3/10/2016	1:56 PM	55.58	55.58	55.57	55.57	400
3/10/2016	1:58 PM	55.58	55.58	55.58	55.58	200
3/10/2016	1:59 PM	55.64	55.64	55.62	55.62	800
3/10/2016	2:00 PM	55.63	55.64	55.63	55.64	200
3/10/2016	2:02 PM	55.62	55.62	55.62	55.62	100
3/10/2016	2:03 PM	55.6	55.6	55.6	55.6	100
3/10/2016	2:05 PM	55.62	55.62	55.62	55.62	100
3/10/2016	2:08 PM	55.67	55.67	55.63	55.63	700
3/10/2016	2:09 PM	55.67	55.7	55.67	55.67	900
3/10/2016	2:10 PM	55.69	55.69	55.68	55.68	200
3/10/2016	2:11 PM	55.71	55.71	55.7	55.7	200
3/10/2016	2:12 PM	55.7	55.7	55.7	55.7	100
3/10/2016	2:16 PM	55.65	55.65	55.65	55.65	100
3/10/2016	2:17 PM	55.63	55.63	55.63	55.63	100
3/10/2016	2:19 PM	55.57	55.57	55.57	55.57	100
3/10/2016	2:24 PM	55.55	55.55	55.54	55.54	200
3/10/2016	2:25 PM	55.49	55.49	55.49	55.49	100
3/10/2016	2:26 PM	55.49	55.49	55.49	55.49	200
3/10/2016	2:27 PM	55.51	55.51	55.51	55.51	100
3/10/2016	2:28 PM	55.49	55.49	55.48	55.49	400
3/10/2016	2:29 PM	55.45	55.46	55.45	55.46	1200
3/10/2016	2:31 PM	55.43	55.43	55.43	55.43	100
3/10/2016	2:32 PM	55.45	55.45	55.41	55.41	300
3/10/2016	2:33 PM	55.44	55.44	55.44	55.44	200
3/10/2016	2:39 PM	55.44	55.44	55.44	55.44	100
3/10/2016	2:40 PM	55.45	55.45	55.45	55.45	500
3/10/2016	2:42 PM	55.36	55.36	55.36	55.36	200
3/10/2016	2:43 PM	55.36	55.36	55.36	55.36	100
3/10/2016	2:45 PM	55.24	55.25	55.24	55.25	200
3/10/2016	2:46 PM	55.26	55.26	55.26	55.26	100
3/10/2016	2:48 PM	55.2	55.2	55.2	55.2	100
3/10/2016	2:49 PM	55.2	55.2	55.2	55.2	400
3/10/2016	2:50 PM	55.19	55.19	55.19	55.19	100
3/10/2016	2:51 PM	55.17	55.17	55.17	55.17	100
3/10/2016	2:53 PM	55.16	55.16	55.16	55.16	300
3/10/2016	2:55 PM	55.21	55.21	55.18	55.18	600
3/10/2016	2:56 PM	55.21	55.21	55.21	55.21	100
3/10/2016	2:58 PM	55.24	55.24	55.24	55.24	100
3/10/2016	3:02 PM	55.21	55.21	55.19	55.19	400
3/10/2016	3:03 PM	55.29	55.29	55.28	55.28	700
3/10/2016	3:06 PM	55.3	55.3	55.3	55.3	200
3/10/2016	3:10 PM	55.24	55.24	55.24	55.24	100
3/10/2016	3:13 PM	55.26	55.26	55.26	55.26	100
3/10/2016	3:15 PM	55.16	55.22	55.16	55.22	1300
3/10/2016	3:16 PM	55.07	55.07	55.07	55.07	300
3/10/2016	3:19 PM	55.09	55.09	55.08	55.08	400
3/10/2016	3:20 PM	55.1	55.1	55.1	55.1	100
3/10/2016	3:21 PM	55.16	55.16	55.16	55.16	134
3/10/2016	3:22 PM	55.21	55.21	55.2	55.2	600
3/10/2016	3:23 PM	55.2	55.2	55.2	55.2	100
3/10/2016	3:24 PM	55.14	55.17	55.14	55.17	200
3/10/2016	3:25 PM	55.16	55.16	55.15	55.15	200
3/10/2016	3:27 PM	55.09	55.09	55.09	55.09	100
3/10/2016	3:28 PM	55.1	55.1	55.1	55.1	100
3/10/2016	3:29 PM	55	55.08	55	55.08	900
3/10/2016	3:30 PM	54.99	55.01	54.98	54.98	800
3/10/2016	3:31 PM	55.02	55.02	55.02	55.02	100
3/10/2016	3:32 PM	55.01	55.01	55	55	200
3/10/2016	3:33 PM	55.02	55.02	55.02	55.02	184
3/10/2016	3:34 PM	55.05	55.05	55.03	55.03	200
3/10/2016	3:35 PM	55.05	55.05	55.05	55.05	200
3/10/2016	3:37 PM	55.09	55.09	55.03	55.03	200
3/10/2016	3:38 PM	55.1	55.1	55.09	55.09	200
3/10/2016	3:39 PM	55.08	55.08	55.08	55.08	100
3/10/2016	3:41 PM	55.15	55.15	55.15	55.15	100
3/10/2016	3:42 PM	55.13	55.13	55.13	55.13	200
3/10/2016	3:45 PM	55.14	55.15	55.14	55.15	200
3/10/2016	3:47 PM	55.16	55.2	55.16	55.19	600
3/10/2016	3:48 PM	55.19	55.19	55.19	55.19	300
3/10/2016	3:51 PM	55.15	55.18	55.15	55.18	400
3/10/2016	3:53 PM	55.15	55.15	55.15	55.15	100
3/10/2016	3:55 PM	55.13	55.13	55.12	55.12	800
3/10/2016	3:57 PM	55.16	55.16	55.16	55.16	100
3/10/2016	4:00 PM	55.1	55.15	55.1	55.15	2800
3/11/2016	9:31 AM	54.5	54.5	54.5	54.5	100
3/11/2016	9:32 AM	54.57	54.57	54.52	54.52	600
3/11/2016	9:33 AM	54.6	54.6	54.59	54.59	364
3/11/2016	9:34 AM	54.58	54.6	54.58	54.6	400
3/11/2016	9:35 AM	54.55	54.55	54.55	54.55	100
3/11/2016	9:36 AM	54.53	54.55	54.53	54.55	200
3/11/2016	9:38 AM	54.57	54.57	54.56	54.56	200
3/11/2016	9:39 AM	54.52	54.53	54.52	54.53	200
3/11/2016	9:40 AM	54.49	54.51	54.47	54.51	600
3/11/2016	9:41 AM	54.52	54.52	54.52	54.52	100
3/11/2016	9:43 AM	54.5	54.5	54.5	54.5	100
3/11/2016	9:44 AM	54.51	54.51	54.51	54.51	100
3/11/2016	9:45 AM	54.48	54.48	54.48	54.48	100
3/11/2016	9:46 AM	54.51	54.51	54.47	54.47	500
3/11/2016	9:48 AM	54.47	54.47	54.47	54.47	100
3/11/2016	9:50 AM	54.49	54.49	54.49	54.49	100
3/11/2016	9:51 AM	54.47	54.5	54.47	54.5	1100
3/11/2016	9:52 AM	54.46	54.46	54.46	54.46	700
3/11/2016	9:53 AM	54.44	54.45	54.44	54.45	900
3/11/2016	9:55 AM	54.45	54.45	54.45	54.45	100
3/11/2016	9:57 AM	54.45	54.45	54.44	54.45	300
3/11/2016	10:01 AM	54.45	54.45	54.45	54.45	100
3/11/2016	10:04 AM	54.53	54.53	54.51	54.51	836
3/11/2016	10:05 AM	54.56	54.57	54.56	54.57	1077
3/11/2016	10:06 AM	54.59	54.59	54.57	54.57	200
3/11/2016	10:08 AM	54.65	54.68	54.65	54.65	1400
3/11/2016	10:09 AM	54.649	54.65	54.649	54.65	450
3/11/2016	10:10 AM	54.67	54.67	54.65	54.66	400
3/11/2016	10:11 AM	54.63	54.65	54.63	54.65	500
3/11/2016	10:12 AM	54.61	54.61	54.61	54.61	200
3/11/2016	10:14 AM	54.6	54.64	54.6	54.64	400
3/11/2016	10:15 AM	54.61	54.61	54.6	54.6	900
3/11/2016	10:16 AM	54.59	54.59	54.59	54.59	100
3/11/2016	10:18 AM	54.58	54.58	54.58	54.58	100
3/11/2016	10:19 AM	54.58	54.59	54.58	54.59	200
3/11/2016	10:20 AM	54.55	54.56	54.55	54.56	400
3/11/2016	10:21 AM	54.57	54.57	54.57	54.57	200
3/11/2016	10:22 AM	54.57	54.57	54.57	54.57	200
3/11/2016	10:25 AM	54.53	54.53	54.52	54.53	400
3/11/2016	10:29 AM	54.55	54.55	54.55	54.55	100
3/11/2016	10:30 AM	54.52	54.52	54.51	54.51	300
3/11/2016	10:31 AM	54.47	54.49	54.47	54.49	200
3/11/2016	10:32 AM	54.46	54.49	54.46	54.49	500
3/11/2016	10:33 AM	54.48	54.48	54.48	54.48	200
3/11/2016	10:34 AM	54.45	54.45	54.45	54.45	500
3/11/2016	10:35 AM	54.41	54.44	54.41	54.44	1700
3/11/2016	10:37 AM	54.39	54.39	54.39	54.39	100
3/11/2016	10:38 AM	54.39	54.39	54.39	54.39	100
3/11/2016	10:40 AM	54.4	54.4	54.39	54.4	600
3/11/2016	10:43 AM	54.37	54.37	54.37	54.37	100
3/11/2016	10:48 AM	54.35	54.35	54.35	54.35	311
3/11/2016	10:50 AM	54.35	54.35	54.35	54.35	300
3/11/2016	10:52 AM	54.38	54.38	54.38	54.38	100
3/11/2016	10:55 AM	54.4	54.4	54.4	54.4	115
3/11/2016	10:56 AM	54.39	54.39	54.39	54.39	100
3/11/2016	10:57 AM	54.43	54.43	54.43	54.43	100
3/11/2016	10:59 AM	54.42	54.42	54.42	54.42	200
3/11/2016	11:00 AM	54.41	54.41	54.41	54.41	322
3/11/2016	11:03 AM	54.39	54.39	54.39	54.39	500
3/11/2016	11:08 AM	54.41	54.41	54.41	54.41	200
3/11/2016	11:10 AM	54.39	54.39	54.39	54.39	100
3/11/2016	11:14 AM	54.41	54.41	54.41	54.41	100
3/11/2016	11:17 AM	54.41	54.41	54.41	54.41	100
3/11/2016	11:20 AM	54.39	54.39	54.39	54.39	100
3/11/2016	11:21 AM	54.4	54.4	54.4	54.4	200
3/11/2016	11:22 AM	54.41	54.41	54.41	54.41	100
3/11/2016	11:24 AM	54.41	54.41	54.41	54.41	100
3/11/2016	11:26 AM	54.41	54.41	54.41	54.41	450
3/11/2016	11:27 AM	54.4	54.4	54.4	54.4	700
3/11/2016	11:32 AM	54.4	54.4	54.39	54.39	300
3/11/2016	11:33 AM	54.39	54.39	54.39	54.39	400
3/11/2016	11:35 AM	54.39	54.39	54.39	54.39	300
3/11/2016	11:36 AM	54.41	54.41	54.39	54.39	500
3/11/2016	11:43 AM	54.38	54.39	54.38	54.39	886
3/11/2016	11:45 AM	54.38	54.38	54.38	54.38	100
3/11/2016	11:47 AM	54.38	54.38	54.38	54.38	100
3/11/2016	11:51 AM	54.4	54.4	54.4	54.4	100
3/11/2016	12:13 PM	54.4	54.4	54.4	54.4	133
3/11/2016	12:17 PM	54.39	54.39	54.39	54.39	100
3/11/2016	12:30 PM	54.37	54.37	54.37	54.37	100
3/11/2016	12:31 PM	54.37	54.37	54.37	54.37	100
3/11/2016	12:32 PM	54.35	54.35	54.35	54.35	500
3/11/2016	12:33 PM	54.35	54.35	54.35	54.35	100
3/11/2016	12:38 PM	54.38	54.38	54.38	54.38	569
3/11/2016	12:39 PM	54.39	54.39	54.39	54.39	200
3/11/2016	12:45 PM	54.38	54.38	54.38	54.38	200
3/11/2016	12:47 PM	54.4	54.4	54.4	54.4	200
3/11/2016	12:50 PM	54.38	54.38	54.38	54.38	200
3/11/2016	1:08 PM	54.49	54.49	54.49	54.49	100
3/11/2016	1:11 PM	54.46	54.46	54.46	54.46	100
3/11/2016	1:17 PM	54.46	54.46	54.46	54.46	100
3/11/2016	1:27 PM	54.43	54.43	54.43	54.43	200
3/11/2016	1:28 PM	54.43	54.43	54.43	54.43	100
3/11/2016	1:31 PM	54.42	54.42	54.42	54.42	100
3/11/2016	1:46 PM	54.47	54.47	54.47	54.47	300
3/11/2016	1:49 PM	54.44	54.44	54.44	54.44	100
3/11/2016	1:58 PM	54.35	54.35	54.35	54.35	500
3/11/2016	1:59 PM	54.34	54.34	54.34	54.34	100
3/11/2016	2:03 PM	54.32	54.32	54.32	54.32	100
3/11/2016	2:07 PM	54.3	54.3	54.3	54.3	500
3/11/2016	2:10 PM	54.33	54.34	54.33	54.34	200
3/11/2016	2:14 PM	54.34	54.34	54.33	54.33	300
3/11/2016	2:21 PM	54.34	54.34	54.34	54.34	386
3/11/2016	2:27 PM	54.32	54.32	54.32	54.32	398
3/11/2016	2:29 PM	54.36	54.36	54.36	54.36	600
3/11/2016	2:34 PM	54.34	54.34	54.34	54.34	2000
3/11/2016	2:41 PM	54.41	54.41	54.41	54.41	200
3/11/2016	2:42 PM	54.38	54.38	54.38	54.38	127
3/11/2016	2:54 PM	54.33	54.33	54.33	54.33	200
3/11/2016	2:55 PM	54.32	54.32	54.32	54.32	269
3/11/2016	3:07 PM	54.3	54.3	54.3	54.3	100
3/11/2016	3:08 PM	54.28	54.28	54.28	54.28	100
3/11/2016	3:10 PM	54.24	54.24	54.24	54.24	100
3/11/2016	3:11 PM	54.25	54.25	54.25	54.25	200
3/11/2016	3:14 PM	54.24	54.25	54.24	54.25	800
3/11/2016	3:15 PM	54.26	54.26	54.25	54.25	519
3/11/2016	3:16 PM	54.26	54.26	54.26	54.26	100
3/11/2016	3:18 PM	54.27	54.27	54.27	54.27	100
3/11/2016	3:21 PM	54.26	54.26	54.26	54.26	300
3/11/2016	3:23 PM	54.23	54.23	54.23	54.23	400
3/11/2016	3:24 PM	54.21	54.21	54.21	54.21	100
3/11/2016	3:26 PM	54.22	54.22	54.22	54.22	500
3/11/2016	3:27 PM	54.2	54.22	54.2	54.22	500
3/11/2016	3:34 PM	54.261	54.261	54.261	54.261	300
3/11/2016	3:37 PM	54.23	54.23	54.23	54.23	290
3/11/2016	3:39 PM	54.25	54.25	54.25	54.25	200
3/11/2016	3:41 PM	54.22	54.22	54.22	54.22	300
3/11/2016	3:43 PM	54.2	54.22	54.19	54.22	400
3/11/2016	3:45 PM	54.19	54.19	54.19	54.19	100
3/11/2016	3:48 PM	54.18	54.18	54.18	54.18	100
3/11/2016	3:52 PM	54.17	54.17	54.17	54.17	100
3/11/2016	3:55 PM	54.18	54.18	54.18	54.18	200
3/11/2016	3:56 PM	54.19	54.19	54.19	54.19	200
3/11/2016	3:57 PM	54.171	54.171	54.171	54.171	200
3/11/2016	3:59 PM	54.17	54.17	54.17	54.17	100
3/14/2016	9:31 AM	54.32	54.34	54.32	54.33	1200
3/14/2016	9:32 AM	54.3	54.31	54.29	54.3	1300
3/14/2016	9:33 AM	54.29	54.31	54.29	54.29	1100
3/14/2016	9:34 AM	54.29	54.29	54.29	54.29	492
3/14/2016	9:35 AM	54.29	54.29	54.28	54.28	701
3/14/2016	9:36 AM	54.3	54.3	54.28	54.28	800
3/14/2016	9:37 AM	54.26	54.3	54.26	54.3	700
3/14/2016	9:38 AM	54.25	54.25	54.25	54.25	300
3/14/2016	9:39 AM	54.23	54.24	54.21	54.23	2262
3/14/2016	9:40 AM	54.2	54.22	54.2	54.22	400
3/14/2016	9:42 AM	54.23	54.23	54.23	54.23	100
3/14/2016	9:46 AM	54.22	54.22	54.22	54.22	100
3/14/2016	9:49 AM	54.21	54.21	54.21	54.21	500
3/14/2016	9:51 AM	54.21	54.22	54.21	54.22	200
3/14/2016	9:53 AM	54.21	54.21	54.2	54.2	2100
3/14/2016	9:55 AM	54.22	54.22	54.22	54.22	100
3/14/2016	10:00 AM	54.28	54.28	54.28	54.28	100
3/14/2016	10:02 AM	54.25	54.25	54.25	54.25	200
3/14/2016	10:04 AM	54.24	54.24	54.24	54.24	343
3/14/2016	10:09 AM	54.221	54.221	54.221	54.221	200
3/14/2016	10:11 AM	54.24	54.24	54.24	54.24	300
3/14/2016	10:16 AM	54.21	54.21	54.21	54.21	100
3/14/2016	10:17 AM	54.19	54.23	54.19	54.23	310
3/14/2016	10:20 AM	54.2	54.2	54.2	54.2	300
3/14/2016	10:25 AM	54.22	54.22	54.22	54.22	100
3/14/2016	10:29 AM	54.19	54.19	54.19	54.19	100
3/14/2016	10:31 AM	54.16	54.16	54.16	54.16	100
3/14/2016	10:32 AM	54.13	54.135	54.13	54.135	400
3/14/2016	10:37 AM	54.12	54.12	54.12	54.12	397
3/14/2016	10:45 AM	54.061	54.07	54.06	54.07	1300
3/14/2016	10:47 AM	54.061	54.061	54.061	54.061	300
3/14/2016	10:55 AM	54.11	54.11	54.11	54.11	100
3/14/2016	10:56 AM	54.11	54.11	54.11	54.11	100
3/14/2016	10:58 AM	54.11	54.11	54.11	54.11	200
3/14/2016	11:00 AM	54.13	54.13	54.13	54.13	200
3/14/2016	11:01 AM	54.121	54.121	54.12	54.12	200
3/14/2016	11:02 AM	54.11	54.11	54.11	54.11	100
3/14/2016	11:04 AM	54.09	54.09	54.09	54.09	238
3/14/2016	11:07 AM	54.14	54.14	54.14	54.14	250
3/14/2016	11:09 AM	54.12	54.12	54.12	54.12	300
3/14/2016	11:10 AM	54.12	54.12	54.12	54.12	100
3/14/2016	11:15 AM	54.09	54.09	54.09	54.09	400
3/14/2016	11:19 AM	54.06	54.06	54.04	54.04	300
3/14/2016	11:21 AM	54.03	54.05	54.03	54.05	200
3/14/2016	11:23 AM	54.04	54.04	54.02	54.02	540
3/14/2016	11:24 AM	54.04	54.04	54.03	54.03	200
3/14/2016	11:29 AM	54.002	54.002	54.002	54.002	400
3/14/2016	11:31 AM	54.07	54.07	54.07	54.07	147
3/14/2016	11:33 AM	54.07	54.07	54.07	54.07	389
3/14/2016	11:37 AM	54.1	54.1	54.1	54.1	100
3/14/2016	11:38 AM	54.07	54.07	54.07	54.07	100
3/14/2016	11:42 AM	54.03	54.03	54.03	54.03	100
3/14/2016	11:49 AM	54.05	54.05	54.05	54.05	100
3/14/2016	11:50 AM	54.06	54.06	54.06	54.06	100
3/14/2016	11:54 AM	54.03	54.03	54.03	54.03	100
3/14/2016	11:57 AM	54.09	54.09	54.09	54.09	100
3/14/2016	11:59 AM	54.11	54.11	54.11	54.11	400
3/14/2016	12:00 PM	54.1	54.1	54.1	54.1	100
3/14/2016	12:09 PM	54.1	54.1	54.1	54.1	100
3/14/2016	12:11 PM	54.08	54.08	54.08	54.08	200
3/14/2016	12:14 PM	54.08	54.08	54.08	54.08	300
3/14/2016	12:19 PM	54	54	54	54	355
3/14/2016	12:20 PM	53.98	54	53.98	54	314
3/14/2016	12:34 PM	54.01	54.01	54.01	54.01	100
3/14/2016	12:44 PM	53.97	53.97	53.97	53.97	100
3/14/2016	12:49 PM	53.97	53.97	53.97	53.97	238
3/14/2016	12:57 PM	53.99	53.99	53.99	53.99	100
3/14/2016	12:59 PM	53.99	53.99	53.99	53.99	100
3/14/2016	1:01 PM	53.97	53.97	53.97	53.97	300
3/14/2016	1:02 PM	53.97	53.97	53.97	53.97	100
3/14/2016	1:10 PM	53.98	53.98	53.98	53.98	100
3/14/2016	1:12 PM	53.97	53.97	53.97	53.97	200
3/14/2016	1:13 PM	54	54	53.97	53.97	200
3/14/2016	1:15 PM	54	54	54	54	100
3/14/2016	1:17 PM	54.01	54.01	54.01	54.01	200
3/14/2016	1:40 PM	53.991	53.991	53.991	53.991	262
3/14/2016	1:43 PM	53.99	53.99	53.98	53.98	200
3/14/2016	1:44 PM	53.98	53.99	53.98	53.99	200
3/14/2016	1:45 PM	53.98	53.98	53.98	53.98	100
3/14/2016	1:46 PM	53.99	53.99	53.99	53.99	100
3/14/2016	1:50 PM	53.99	53.99	53.99	53.99	100
3/14/2016	1:55 PM	54	54	54	54	600
3/14/2016	1:58 PM	54	54	54	54	100
3/14/2016	2:00 PM	54.02	54.02	54.02	54.02	200
3/14/2016	2:01 PM	54.05	54.05	54.03	54.03	400
3/14/2016	2:04 PM	54.07	54.07	54.07	54.07	590
3/14/2016	2:05 PM	54.06	54.06	54.06	54.06	200
3/14/2016	2:07 PM	54.1	54.1	54.1	54.1	200
3/14/2016	2:08 PM	54.09	54.1	54.09	54.1	250
3/14/2016	2:09 PM	54.09	54.09	54.09	54.09	100
3/14/2016	2:23 PM	54.08	54.08	54.08	54.08	100
3/14/2016	2:38 PM	54.04	54.04	54.04	54.04	200
3/14/2016	2:40 PM	54.04	54.04	54.04	54.04	738
3/14/2016	2:45 PM	54.01	54.01	54.01	54.01	200
3/14/2016	2:48 PM	53.99	53.99	53.99	53.99	100
3/14/2016	2:49 PM	53.98	53.98	53.98	53.98	300
3/14/2016	2:53 PM	54	54	54	54	100
3/14/2016	3:01 PM	53.98	53.98	53.98	53.98	100
3/14/2016	3:21 PM	54.06	54.06	54.06	54.06	100
3/14/2016	3:26 PM	53.955	53.955	53.955	53.955	100
3/14/2016	3:27 PM	53.94	53.94	53.94	53.94	400
3/14/2016	3:38 PM	54	54	54	54	100
3/14/2016	3:43 PM	53.96	53.96	53.96	53.96	100
3/14/2016	3:49 PM	53.95	53.95	53.95	53.95	500
3/14/2016	3:59 PM	53.97	53.98	53.97	53.98	200
3/14/2016	4:00 PM	54.05	54.05	53.97	53.97	3477
3/15/2016	9:31 AM	54.21	54.22	54.21	54.21	300
3/15/2016	9:32 AM	54.18	54.2	54.17	54.2	300
3/15/2016	9:34 AM	54.23	54.23	54.23	54.23	100
3/15/2016	9:35 AM	54.25	54.25	54.25	54.25	100
3/15/2016	9:37 AM	54.31	54.31	54.31	54.31	200
3/15/2016	9:41 AM	54.29	54.29	54.29	54.29	100
3/15/2016	9:43 AM	54.26	54.26	54.26	54.26	100
3/15/2016	9:48 AM	54.2	54.2	54.2	54.2	100
3/15/2016	9:50 AM	54.21	54.21	54.21	54.21	100
3/15/2016	9:57 AM	54.34	54.34	54.34	54.34	900
3/15/2016	9:58 AM	54.31	54.31	54.31	54.31	250
3/15/2016	9:59 AM	54.31	54.31	54.31	54.31	100
3/15/2016	10:05 AM	54.35	54.35	54.35	54.35	450
3/15/2016	10:08 AM	54.35	54.35	54.35	54.35	300
3/15/2016	10:11 AM	54.37	54.37	54.37	54.37	100
3/15/2016	10:15 AM	54.35	54.35	54.35	54.35	100
3/15/2016	10:16 AM	54.32	54.32	54.32	54.32	350
3/15/2016	10:17 AM	54.3	54.3	54.3	54.3	1000
3/15/2016	10:18 AM	54.31	54.31	54.31	54.31	200
3/15/2016	10:20 AM	54.31	54.31	54.31	54.31	200
3/15/2016	10:31 AM	54.14	54.14	54.14	54.14	300
3/15/2016	10:34 AM	54.16	54.16	54.16	54.16	100
3/15/2016	10:38 AM	54.15	54.15	54.15	54.15	150
3/15/2016	10:40 AM	54.151	54.151	54.151	54.151	200
3/15/2016	10:52 AM	54.21	54.21	54.21	54.21	100
3/15/2016	10:58 AM	54.24	54.24	54.24	54.24	100
3/15/2016	11:07 AM	54.22	54.22	54.22	54.22	101
3/15/2016	11:15 AM	54.17	54.17	54.17	54.17	100
3/15/2016	11:18 AM	54.16	54.16	54.16	54.16	500
3/15/2016	11:19 AM	54.16	54.16	54.16	54.16	100
3/15/2016	11:21 AM	54.16	54.16	54.16	54.16	179
3/15/2016	11:31 AM	54.1	54.1	54.1	54.1	135
3/15/2016	11:33 AM	54.09	54.09	54.09	54.09	100
3/15/2016	11:36 AM	54.12	54.12	54.12	54.12	100
3/15/2016	11:38 AM	54.14	54.14	54.14	54.14	100
3/15/2016	11:39 AM	54.13	54.13	54.13	54.13	323
3/15/2016	11:41 AM	54.17	54.17	54.17	54.17	700
3/15/2016	11:42 AM	54.16	54.16	54.16	54.16	100
3/15/2016	11:49 AM	54.19	54.19	54.18	54.18	200
3/15/2016	11:50 AM	54.2	54.2	54.2	54.2	100
3/15/2016	11:51 AM	54.21	54.21	54.21	54.21	100
3/15/2016	11:53 AM	54.21	54.21	54.21	54.21	100
3/15/2016	11:57 AM	54.18	54.18	54.18	54.18	100
3/15/2016	12:01 PM	54.22	54.22	54.21	54.21	200
3/15/2016	12:02 PM	54.23	54.23	54.23	54.23	100
3/15/2016	12:05 PM	54.22	54.22	54.22	54.22	100
3/15/2016	12:07 PM	54.22	54.23	54.22	54.23	294
3/15/2016	12:14 PM	54.2	54.2	54.2	54.2	200
3/15/2016	12:18 PM	54.21	54.21	54.21	54.21	100
3/15/2016	12:23 PM	54.16	54.16	54.16	54.16	100
3/15/2016	12:26 PM	54.16	54.16	54.16	54.16	100
3/15/2016	12:27 PM	54.15	54.15	54.15	54.15	100
3/15/2016	12:41 PM	54.15	54.15	54.15	54.15	100
3/15/2016	12:57 PM	54.2	54.2	54.2	54.2	200
3/15/2016	1:00 PM	54.18	54.18	54.18	54.18	500
3/15/2016	1:09 PM	54.2	54.2	54.2	54.2	100
3/15/2016	1:15 PM	54.22	54.22	54.22	54.22	200
3/15/2016	1:29 PM	54.18	54.18	54.18	54.18	100
3/15/2016	1:31 PM	54.15	54.15	54.15	54.15	5100
3/15/2016	1:37 PM	54.1	54.1	54.1	54.1	5000
3/15/2016	1:45 PM	54.1	54.1	54.1	54.1	1300
3/15/2016	2:15 PM	54.06	54.06	54.06	54.06	100
3/15/2016	2:29 PM	54.11	54.11	54.11	54.11	340
3/15/2016	2:41 PM	54.08	54.08	54.08	54.08	300
3/15/2016	2:42 PM	54.08	54.08	54.08	54.08	300
3/15/2016	2:43 PM	54.1	54.1	54.1	54.1	100
3/15/2016	2:46 PM	54.12	54.12	54.12	54.12	300
3/15/2016	2:53 PM	54.13	54.13	54.13	54.13	200
3/15/2016	2:58 PM	54.14	54.14	54.14	54.14	100
3/15/2016	3:02 PM	54.11	54.11	54.11	54.11	100
3/15/2016	3:03 PM	54.11	54.11	54.11	54.11	100
3/15/2016	3:04 PM	54.11	54.11	54.11	54.11	100
3/15/2016	3:07 PM	54.13	54.13	54.12	54.12	940
3/15/2016	3:15 PM	54.07	54.07	54.07	54.07	473
3/15/2016	3:21 PM	54.02	54.02	54.02	54.02	100
3/15/2016	3:33 PM	54.059	54.059	54.059	54.059	186
3/15/2016	3:37 PM	54.07	54.07	54.07	54.07	400
3/15/2016	3:40 PM	54.1	54.1	54.1	54.1	100
3/15/2016	3:43 PM	54.09	54.09	54.09	54.09	200
3/15/2016	3:47 PM	54.11	54.11	54.11	54.11	100
3/15/2016	3:52 PM	54.12	54.12	54.12	54.12	426
3/15/2016	3:55 PM	54.09	54.09	54.09	54.09	100
3/15/2016	4:00 PM	54.08	54.08	54.07	54.07	500
3/16/2016	9:31 AM	54.16	54.16	54.16	54.16	100
3/16/2016	9:34 AM	54.15	54.15	54.15	54.15	100
3/16/2016	9:36 AM	54.17	54.17	54.16	54.16	200
3/16/2016	9:37 AM	54.14	54.14	54.14	54.14	200
3/16/2016	9:38 AM	54.1	54.1	54.1	54.1	100
3/16/2016	9:41 AM	54.09	54.09	54.09	54.09	100
3/16/2016	9:43 AM	54.11	54.11	54.11	54.11	100
3/16/2016	9:47 AM	54.11	54.11	54.1	54.1	300
3/16/2016	9:49 AM	54.09	54.09	54.09	54.09	200
3/16/2016	9:51 AM	54.04	54.04	54.035	54.035	200
3/16/2016	9:52 AM	53.99	53.99	53.99	53.99	100
3/16/2016	9:54 AM	54.01	54.01	54.01	54.01	100
3/16/2016	10:05 AM	54.02	54.02	54.02	54.02	100
3/16/2016	10:06 AM	54	54.02	54	54.02	400
3/16/2016	10:07 AM	53.99	54	53.99	54	300
3/16/2016	10:08 AM	53.99	53.99	53.98	53.98	200
3/16/2016	10:09 AM	53.96	53.99	53.96	53.99	300
3/16/2016	10:11 AM	53.98	53.98	53.98	53.98	100
3/16/2016	10:12 AM	53.97	53.989	53.97	53.98	850
3/16/2016	10:13 AM	53.97	53.97	53.96	53.96	500
3/16/2016	10:15 AM	53.975	53.975	53.975	53.975	100
3/16/2016	10:25 AM	53.97	53.97	53.97	53.97	100
3/16/2016	10:28 AM	53.98	53.98	53.97	53.97	300
3/16/2016	10:30 AM	54	54	54	54	200
3/16/2016	10:31 AM	53.98	53.99	53.98	53.99	1260
3/16/2016	10:39 AM	53.95	53.95	53.95	53.95	100
3/16/2016	10:42 AM	53.95	53.95	53.95	53.95	214
3/16/2016	10:43 AM	53.95	53.95	53.95	53.95	100
3/16/2016	11:07 AM	53.97	53.98	53.97	53.98	236
3/16/2016	11:11 AM	53.95	53.95	53.95	53.95	100
3/16/2016	11:17 AM	53.95	53.95	53.95	53.95	475
3/16/2016	11:19 AM	53.95	53.95	53.95	53.95	183
3/16/2016	11:23 AM	53.93	53.93	53.93	53.93	343
3/16/2016	11:28 AM	53.92	53.92	53.92	53.92	100
3/16/2016	11:29 AM	53.93	53.93	53.93	53.93	210
3/16/2016	11:30 AM	53.92	53.92	53.92	53.92	418
3/16/2016	11:33 AM	53.91	53.91	53.91	53.91	100
3/16/2016	11:49 AM	53.87	53.87	53.87	53.87	100
3/16/2016	11:57 AM	53.89	53.89	53.89	53.89	100
3/16/2016	12:06 PM	53.86	53.86	53.86	53.86	500
3/16/2016	12:37 PM	53.9	53.9	53.9	53.9	100
3/16/2016	12:39 PM	53.9	53.909	53.9	53.909	698
3/16/2016	12:41 PM	53.935	53.935	53.935	53.935	100
3/16/2016	12:42 PM	53.93	53.93	53.93	53.93	176
3/16/2016	12:50 PM	54	54	54	54	100
3/16/2016	12:57 PM	54.05	54.05	54.05	54.05	100
3/16/2016	1:00 PM	54.06	54.06	54.06	54.06	100
3/16/2016	1:02 PM	54.04	54.04	54.04	54.04	300
3/16/2016	1:06 PM	54.06	54.06	54.06	54.06	100
3/16/2016	1:08 PM	54.05	54.06	54.05	54.06	200
3/16/2016	1:13 PM	54.09	54.09	54.09	54.09	100
3/16/2016	1:14 PM	54.11	54.11	54.1	54.1	225
3/16/2016	1:16 PM	54.13	54.13	54.12	54.12	600
3/16/2016	1:21 PM	54.1	54.1	54.1	54.1	100
3/16/2016	1:24 PM	54.09	54.09	54.09	54.09	100
3/16/2016	1:31 PM	54.1	54.1	54.1	54.1	100
3/16/2016	1:32 PM	54.1	54.1	54.1	54.1	100
3/16/2016	1:34 PM	54.11	54.11	54.11	54.11	100
3/16/2016	1:36 PM	54.11	54.11	54.11	54.11	100
3/16/2016	1:38 PM	54.11	54.11	54.11	54.11	200
3/16/2016	1:41 PM	54.06	54.06	54.06	54.06	100
3/16/2016	1:46 PM	54.06	54.06	54.06	54.06	100
3/16/2016	1:49 PM	54.07	54.07	54.07	54.07	100
3/16/2016	1:54 PM	54.08	54.08	54.08	54.08	100
3/16/2016	1:55 PM	54.08	54.08	54.08	54.08	100
3/16/2016	1:57 PM	54.08	54.09	54.08	54.08	300
3/16/2016	1:58 PM	54.07	54.07	54.07	54.07	100
3/16/2016	2:00 PM	54.02	54.02	54.02	54.02	200
3/16/2016	2:01 PM	53.81	53.89	53.8	53.89	887
3/16/2016	2:02 PM	53.68	53.85	53.68	53.82	1800
3/16/2016	2:03 PM	53.7	53.76	53.67	53.67	1800
3/16/2016	2:04 PM	53.77	53.77	53.711	53.711	800
3/16/2016	2:05 PM	53.75	53.75	53.73	53.74	906
3/16/2016	2:06 PM	53.78	53.78	53.77	53.77	500
3/16/2016	2:07 PM	53.77	53.77	53.77	53.77	200
3/16/2016	2:08 PM	53.73	53.73	53.73	53.73	100
3/16/2016	2:09 PM	53.85	53.85	53.82	53.85	1200
3/16/2016	2:10 PM	53.8	53.84	53.79	53.8	900
3/16/2016	2:11 PM	53.82	53.82	53.82	53.82	100
3/16/2016	2:13 PM	53.91	53.91	53.9	53.9	200
3/16/2016	2:14 PM	53.96	53.96	53.9	53.92	900
3/16/2016	2:15 PM	53.95	53.95	53.95	53.95	100
3/16/2016	2:18 PM	53.9	53.9	53.9	53.9	200
3/16/2016	2:19 PM	53.95	53.95	53.95	53.95	100
3/16/2016	2:23 PM	53.85	53.85	53.85	53.85	100
3/16/2016	2:24 PM	53.77	53.8	53.77	53.8	400
3/16/2016	2:25 PM	53.8	53.8	53.78	53.78	700
3/16/2016	2:27 PM	53.78	53.8	53.78	53.8	400
3/16/2016	2:28 PM	53.7	53.7	53.68	53.68	700
3/16/2016	2:29 PM	53.75	53.75	53.7	53.7	400
3/16/2016	2:30 PM	53.71	53.72	53.7	53.72	500
3/16/2016	2:31 PM	53.7	53.7	53.7	53.7	100
3/16/2016	2:32 PM	53.67	53.67	53.67	53.67	100
3/16/2016	2:33 PM	53.7	53.7	53.7	53.7	200
3/16/2016	2:34 PM	53.71	53.71	53.71	53.71	200
3/16/2016	2:37 PM	53.7	53.7	53.68	53.68	300
3/16/2016	2:38 PM	53.74	53.74	53.74	53.74	100
3/16/2016	2:39 PM	53.71	53.73	53.71	53.73	385
3/16/2016	2:40 PM	53.69	53.72	53.69	53.72	300
3/16/2016	2:41 PM	53.63	53.68	53.63	53.67	900
3/16/2016	2:42 PM	53.63	53.64	53.63	53.64	1200
3/16/2016	2:44 PM	53.56	53.58	53.56	53.58	300
3/16/2016	2:45 PM	53.55	53.55	53.55	53.55	100
3/16/2016	2:46 PM	53.56	53.56	53.56	53.56	100
3/16/2016	2:47 PM	53.54	53.54	53.54	53.54	100
3/16/2016	2:53 PM	53.61	53.62	53.61	53.62	400
3/16/2016	2:55 PM	53.61	53.61	53.61	53.61	100
3/16/2016	2:57 PM	53.68	53.68	53.65	53.65	200
3/16/2016	3:00 PM	53.7	53.7	53.68	53.68	200
3/16/2016	3:01 PM	53.72	53.74	53.72	53.74	200
3/16/2016	3:03 PM	53.7	53.7	53.7	53.7	200
3/16/2016	3:04 PM	53.69	53.69	53.69	53.69	100
3/16/2016	3:05 PM	53.63	53.63	53.63	53.63	100
3/16/2016	3:06 PM	53.66	53.66	53.66	53.66	100
3/16/2016	3:07 PM	53.65	53.65	53.65	53.65	100
3/16/2016	3:08 PM	53.64	53.65	53.63	53.65	500
3/16/2016	3:09 PM	53.61	53.61	53.61	53.61	100
3/16/2016	3:10 PM	53.62	53.62	53.62	53.62	100
3/16/2016	3:11 PM	53.6	53.6	53.58	53.58	200
3/16/2016	3:12 PM	53.61	53.62	53.6	53.6	996
3/16/2016	3:13 PM	53.64	53.64	53.64	53.64	200
3/16/2016	3:14 PM	53.63	53.63	53.63	53.63	100
3/16/2016	3:15 PM	53.61	53.61	53.61	53.61	100
3/16/2016	3:18 PM	53.55	53.55	53.55	53.55	300
3/16/2016	3:20 PM	53.56	53.56	53.54	53.54	200
3/16/2016	3:21 PM	53.62	53.62	53.58	53.58	400
3/16/2016	3:22 PM	53.64	53.64	53.61	53.61	300
3/16/2016	3:23 PM	53.65	53.65	53.65	53.65	100
3/16/2016	3:26 PM	53.64	53.64	53.64	53.64	100
3/16/2016	3:28 PM	53.57	53.57	53.57	53.57	100
3/16/2016	3:30 PM	53.57	53.57	53.57	53.57	301
3/16/2016	3:31 PM	53.58	53.58	53.58	53.58	500
3/16/2016	3:37 PM	53.509	53.51	53.509	53.51	616
3/16/2016	3:38 PM	53.49	53.5	53.49	53.5	3166
3/16/2016	3:39 PM	53.48	53.49	53.48	53.49	2000
3/16/2016	3:40 PM	53.47	53.47	53.47	53.47	188
3/16/2016	3:41 PM	53.48	53.48	53.48	53.48	500
3/16/2016	3:45 PM	53.51	53.51	53.51	53.51	300
3/16/2016	3:46 PM	53.51	53.51	53.505	53.505	300
3/16/2016	3:47 PM	53.531	53.531	53.531	53.531	300
3/16/2016	3:49 PM	53.51	53.51	53.51	53.51	415
3/16/2016	3:50 PM	53.52	53.52	53.52	53.52	200
3/16/2016	3:53 PM	53.58	53.58	53.58	53.58	4053
3/16/2016	3:54 PM	53.59	53.59	53.59	53.59	300
3/16/2016	3:55 PM	53.6	53.6	53.6	53.6	200
3/16/2016	3:56 PM	53.61	53.61	53.6	53.61	550
3/16/2016	3:57 PM	53.66	53.66	53.66	53.66	200
3/16/2016	3:59 PM	53.61	53.61	53.61	53.61	209
3/16/2016	4:00 PM	53.595	53.62	53.595	53.62	400
3/17/2016	9:31 AM	53.76	53.76	53.76	53.76	100
3/17/2016	9:33 AM	53.78	53.78	53.78	53.78	390
3/17/2016	9:34 AM	53.72	53.72	53.72	53.72	200
3/17/2016	9:35 AM	53.66	53.68	53.66	53.68	200
3/17/2016	9:36 AM	53.63	53.63	53.63	53.63	100
3/17/2016	9:37 AM	53.62	53.62	53.62	53.62	300
3/17/2016	9:38 AM	53.63	53.63	53.63	53.63	100
3/17/2016	9:39 AM	53.66	53.66	53.66	53.66	100
3/17/2016	9:40 AM	53.71	53.71	53.685	53.685	600
3/17/2016	9:41 AM	53.76	53.76	53.71	53.71	300
3/17/2016	9:42 AM	53.81	53.81	53.81	53.81	100
3/17/2016	9:43 AM	53.84	53.84	53.82	53.82	200
3/17/2016	9:44 AM	53.84	53.86	53.84	53.86	200
3/17/2016	9:48 AM	53.84	53.84	53.84	53.84	300
3/17/2016	9:51 AM	53.82	53.82	53.82	53.82	200
3/17/2016	9:52 AM	53.84	53.84	53.84	53.84	170
3/17/2016	10:08 AM	53.81	53.81	53.8	53.8	300
3/17/2016	10:19 AM	53.87	53.87	53.87	53.87	100
3/17/2016	10:27 AM	53.82	53.82	53.82	53.82	100
3/17/2016	10:30 AM	53.81	53.81	53.8	53.8	743
3/17/2016	10:41 AM	53.741	53.741	53.741	53.741	100
3/17/2016	10:44 AM	53.75	53.75	53.75	53.75	500
3/17/2016	10:46 AM	53.76	53.76	53.76	53.76	100
3/17/2016	10:49 AM	53.77	53.77	53.77	53.77	100
3/17/2016	10:51 AM	53.74	53.74	53.74	53.74	1998
3/17/2016	10:55 AM	53.741	53.76	53.741	53.76	400
3/17/2016	10:56 AM	53.75	53.75	53.75	53.75	100
3/17/2016	10:57 AM	53.732	53.732	53.732	53.732	200
3/17/2016	10:59 AM	53.73	53.73	53.73	53.73	100
3/17/2016	11:00 AM	53.69	53.69	53.69	53.69	300
3/17/2016	11:02 AM	53.68	53.69	53.68	53.69	2328
3/17/2016	11:03 AM	53.71	53.71	53.71	53.71	100
3/17/2016	11:04 AM	53.71	53.71	53.71	53.71	200
3/17/2016	11:05 AM	53.72	53.72	53.72	53.72	300
3/17/2016	11:06 AM	53.71	53.71	53.71	53.71	600
3/17/2016	11:07 AM	53.73	53.73	53.71	53.71	300
3/17/2016	11:08 AM	53.73	53.73	53.729	53.729	3100
3/17/2016	11:09 AM	53.73	53.73	53.73	53.73	1882
3/17/2016	11:10 AM	53.71	53.73	53.71	53.73	1107
3/17/2016	11:11 AM	53.71	53.71	53.71	53.71	100
3/17/2016	11:12 AM	53.72	53.72	53.72	53.72	800
3/17/2016	11:13 AM	53.71	53.73	53.71	53.73	400
3/17/2016	11:14 AM	53.72	53.72	53.71	53.71	600
3/17/2016	11:15 AM	53.73	53.73	53.72	53.72	300
3/17/2016	11:16 AM	53.71	53.71	53.7	53.71	600
3/17/2016	11:17 AM	53.71	53.72	53.71	53.72	300
3/17/2016	11:18 AM	53.72	53.72	53.7	53.7	600
3/17/2016	11:20 AM	53.73	53.73	53.71	53.71	700
3/17/2016	11:21 AM	53.75	53.75	53.74	53.74	200
3/17/2016	11:22 AM	53.75	53.76	53.75	53.76	400
3/17/2016	11:23 AM	53.76	53.76	53.76	53.76	200
3/17/2016	11:24 AM	53.75	53.75	53.75	53.75	100
3/17/2016	11:25 AM	53.73	53.75	53.73	53.75	300
3/17/2016	11:26 AM	53.72	53.74	53.72	53.74	500
3/17/2016	11:27 AM	53.71	53.73	53.71	53.73	500
3/17/2016	11:28 AM	53.72	53.72	53.71	53.71	300
3/17/2016	11:29 AM	53.74	53.74	53.72	53.72	300
3/17/2016	11:30 AM	53.73	53.75	53.73	53.75	200
3/17/2016	11:31 AM	53.72	53.73	53.72	53.73	300
3/17/2016	11:34 AM	53.73	53.73	53.72	53.72	300
3/17/2016	11:35 AM	53.73	53.74	53.73	53.74	910
3/17/2016	11:36 AM	53.73	53.73	53.73	53.73	300
3/17/2016	11:37 AM	53.73	53.73	53.73	53.73	100
3/17/2016	11:38 AM	53.73	53.74	53.73	53.73	400
3/17/2016	11:39 AM	53.72	53.73	53.72	53.73	500
3/17/2016	11:40 AM	53.75	53.75	53.72	53.72	300
3/17/2016	11:41 AM	53.77	53.77	53.75	53.75	300
3/17/2016	11:42 AM	53.76	53.76	53.76	53.76	100
3/17/2016	11:43 AM	53.75	53.75	53.75	53.75	100
3/17/2016	11:44 AM	53.75	53.75	53.75	53.75	600
3/17/2016	11:45 AM	53.77	53.77	53.77	53.77	100
3/17/2016	11:46 AM	53.75	53.77	53.74	53.77	500
3/17/2016	11:48 AM	53.73	53.74	53.73	53.74	300
3/17/2016	11:49 AM	53.73	53.73	53.73	53.73	200
3/17/2016	11:50 AM	53.72	53.72	53.72	53.72	300
3/17/2016	11:51 AM	53.73	53.73	53.73	53.73	200
3/17/2016	11:52 AM	53.73	53.73	53.73	53.73	100
3/17/2016	11:53 AM	53.73	53.73	53.73	53.73	100
3/17/2016	11:55 AM	53.73	53.73	53.73	53.73	300
3/17/2016	11:56 AM	53.74	53.74	53.74	53.74	300
3/17/2016	11:57 AM	53.74	53.74	53.74	53.74	400
3/17/2016	11:58 AM	53.72	53.73	53.72	53.73	400
3/17/2016	11:59 AM	53.72	53.72	53.72	53.72	100
3/17/2016	12:00 PM	53.73	53.73	53.72	53.72	400
3/17/2016	12:01 PM	53.75	53.75	53.73	53.73	200
3/17/2016	12:02 PM	53.73	53.73	53.73	53.73	200
3/17/2016	12:03 PM	53.72	53.72	53.72	53.72	100
3/17/2016	12:04 PM	53.73	53.73	53.73	53.73	300
3/17/2016	12:05 PM	53.74	53.74	53.73	53.73	500
3/17/2016	12:06 PM	53.74	53.76	53.74	53.75	500
3/17/2016	12:07 PM	53.74	53.74	53.74	53.74	500
3/17/2016	12:09 PM	53.76	53.76	53.76	53.76	200
3/17/2016	12:10 PM	53.75	53.75	53.75	53.75	100
3/17/2016	12:11 PM	53.75	53.75	53.75	53.75	200
3/17/2016	12:12 PM	53.74	53.74	53.74	53.74	200
3/17/2016	12:13 PM	53.74	53.74	53.74	53.74	100
3/17/2016	12:14 PM	53.75	53.75	53.74	53.74	300
3/17/2016	12:15 PM	53.75	53.75	53.75	53.75	200
3/17/2016	12:16 PM	53.74	53.74	53.74	53.74	100
3/17/2016	12:17 PM	53.74	53.74	53.74	53.74	100
3/17/2016	12:18 PM	53.74	53.74	53.74	53.74	300
3/17/2016	12:19 PM	53.73	53.73	53.73	53.73	300
3/17/2016	12:20 PM	53.72	53.72	53.72	53.72	300
3/17/2016	12:21 PM	53.71	53.71	53.71	53.71	200
3/17/2016	12:22 PM	53.72	53.72	53.72	53.72	100
3/17/2016	12:23 PM	53.67	53.71	53.67	53.71	400
3/17/2016	12:24 PM	53.66	53.66	53.65	53.65	300
3/17/2016	12:25 PM	53.64	53.65	53.64	53.65	700
3/17/2016	12:26 PM	53.65	53.65	53.65	53.65	300
3/17/2016	12:27 PM	53.64	53.64	53.64	53.64	300
3/17/2016	12:28 PM	53.6	53.63	53.6	53.63	400
3/17/2016	12:29 PM	53.58	53.59	53.58	53.59	800
3/17/2016	12:30 PM	53.57	53.57	53.57	53.57	200
3/17/2016	12:31 PM	53.56	53.56	53.56	53.56	100
3/17/2016	12:32 PM	53.56	53.56	53.56	53.56	100
3/17/2016	12:33 PM	53.56	53.56	53.56	53.56	200
3/17/2016	12:34 PM	53.55	53.56	53.55	53.55	800
3/17/2016	12:35 PM	53.55	53.55	53.54	53.54	300
3/17/2016	12:36 PM	53.54	53.54	53.54	53.54	100
3/17/2016	12:37 PM	53.53	53.53	53.53	53.53	800
3/17/2016	12:38 PM	53.53	53.53	53.53	53.53	400
3/17/2016	12:39 PM	53.55	53.55	53.54	53.54	200
3/17/2016	12:40 PM	53.55	53.55	53.55	53.55	100
3/17/2016	12:41 PM	53.55	53.55	53.55	53.55	100
3/17/2016	12:42 PM	53.56	53.56	53.56	53.56	100
3/17/2016	12:43 PM	53.57	53.57	53.57	53.57	100
3/17/2016	12:44 PM	53.57	53.57	53.57	53.57	500
3/17/2016	12:45 PM	53.57	53.57	53.57	53.57	300
3/17/2016	12:46 PM	53.57	53.57	53.57	53.57	100
3/17/2016	12:47 PM	53.58	53.58	53.58	53.58	200
3/17/2016	12:48 PM	53.57	53.57	53.57	53.57	400
3/17/2016	12:49 PM	53.58	53.58	53.58	53.58	100
3/17/2016	12:50 PM	53.59	53.59	53.59	53.59	300
3/17/2016	12:51 PM	53.6	53.6	53.6	53.6	200
3/17/2016	12:52 PM	53.61	53.61	53.61	53.61	100
3/17/2016	12:54 PM	53.6	53.61	53.6	53.61	502
3/17/2016	12:55 PM	53.59	53.6	53.59	53.6	300
3/17/2016	12:56 PM	53.58	53.58	53.58	53.58	300
3/17/2016	12:58 PM	53.58	53.58	53.57	53.57	600
3/17/2016	12:59 PM	53.58	53.58	53.58	53.58	100
3/17/2016	1:00 PM	53.6	53.6	53.59	53.59	200
3/17/2016	1:01 PM	53.59	53.59	53.59	53.59	100
3/17/2016	1:02 PM	53.58	53.58	53.58	53.58	300
3/17/2016	1:04 PM	53.59	53.6	53.59	53.6	200
3/17/2016	1:06 PM	53.58	53.59	53.58	53.58	400
3/17/2016	1:07 PM	53.59	53.6	53.59	53.6	400
3/17/2016	1:08 PM	53.6	53.6	53.6	53.6	100
3/17/2016	1:09 PM	53.62	53.62	53.62	53.62	100
3/17/2016	1:10 PM	53.64	53.64	53.64	53.64	100
3/17/2016	1:11 PM	53.64	53.64	53.64	53.64	100
3/17/2016	1:13 PM	53.66	53.66	53.65	53.65	200
3/17/2016	1:14 PM	53.67	53.67	53.67	53.67	200
3/17/2016	1:15 PM	53.68	53.68	53.68	53.68	200
3/17/2016	1:16 PM	53.69	53.69	53.68	53.68	486
3/17/2016	1:17 PM	53.69	53.69	53.69	53.69	200
3/17/2016	1:18 PM	53.68	53.69	53.68	53.69	500
3/17/2016	1:19 PM	53.68	53.68	53.67	53.67	200
3/17/2016	1:20 PM	53.67	53.67	53.67	53.67	100
3/17/2016	1:21 PM	53.67	53.67	53.67	53.67	100
3/17/2016	1:22 PM	53.66	53.66	53.66	53.66	100
3/17/2016	1:23 PM	53.66	53.66	53.66	53.66	200
3/17/2016	1:24 PM	53.66	53.66	53.66	53.66	100
3/17/2016	1:25 PM	53.66	53.66	53.66	53.66	100
3/17/2016	1:26 PM	53.65	53.65	53.65	53.65	100
3/17/2016	1:28 PM	53.63	53.65	53.62	53.65	900
3/17/2016	1:29 PM	53.64	53.64	53.64	53.64	100
3/17/2016	1:30 PM	53.65	53.65	53.65	53.65	200
3/17/2016	1:31 PM	53.67	53.67	53.67	53.67	100
3/17/2016	1:33 PM	53.67	53.68	53.67	53.68	200
3/17/2016	1:34 PM	53.66	53.66	53.66	53.66	100
3/17/2016	1:35 PM	53.64	53.64	53.64	53.64	300
3/17/2016	1:36 PM	53.63	53.63	53.63	53.63	100
3/17/2016	1:37 PM	53.62	53.62	53.62	53.62	300
3/17/2016	1:38 PM	53.6	53.6	53.6	53.6	400
3/17/2016	1:41 PM	53.58	53.58	53.57	53.58	600
3/17/2016	1:43 PM	53.58	53.58	53.57	53.57	200
3/17/2016	1:44 PM	53.58	53.58	53.58	53.58	100
3/17/2016	1:45 PM	53.57	53.58	53.57	53.58	300
3/17/2016	1:46 PM	53.58	53.58	53.57	53.57	200
3/17/2016	1:47 PM	53.56	53.56	53.56	53.56	100
3/17/2016	1:48 PM	53.55	53.55	53.55	53.55	200
3/17/2016	1:49 PM	53.57	53.57	53.56	53.57	700
3/17/2016	1:51 PM	53.56	53.56	53.56	53.56	300
3/17/2016	1:52 PM	53.55	53.56	53.55	53.56	200
3/17/2016	1:53 PM	53.54	53.54	53.54	53.54	300
3/17/2016	1:54 PM	53.56	53.56	53.56	53.56	300
3/17/2016	1:56 PM	53.56	53.56	53.56	53.56	300
3/17/2016	1:57 PM	53.57	53.57	53.56	53.56	300
3/17/2016	1:58 PM	53.6	53.6	53.59	53.59	300
3/17/2016	1:59 PM	53.57	53.59	53.57	53.59	300
3/17/2016	2:00 PM	53.57	53.58	53.57	53.57	600
3/17/2016	2:01 PM	53.57	53.58	53.57	53.58	200
3/17/2016	2:02 PM	53.58	53.58	53.58	53.58	900
3/17/2016	2:03 PM	53.57	53.58	53.57	53.58	200
3/17/2016	2:04 PM	53.58	53.58	53.58	53.58	100
3/17/2016	2:05 PM	53.57	53.57	53.57	53.57	200
3/17/2016	2:06 PM	53.56	53.56	53.56	53.56	100
3/17/2016	2:07 PM	53.58	53.58	53.58	53.58	100
3/17/2016	2:09 PM	53.56	53.57	53.56	53.57	300
3/17/2016	2:11 PM	53.57	53.57	53.56	53.56	300
3/17/2016	2:12 PM	53.56	53.57	53.56	53.57	500
3/17/2016	2:13 PM	53.56	53.56	53.56	53.56	200
3/17/2016	2:14 PM	53.54	53.54	53.54	53.54	300
3/17/2016	2:15 PM	53.54	53.54	53.53	53.54	1437
3/17/2016	2:16 PM	53.53	53.54	53.53	53.54	200
3/17/2016	2:17 PM	53.51	53.51	53.51	53.51	100
3/17/2016	2:19 PM	53.51	53.52	53.5	53.5	700
3/17/2016	2:20 PM	53.51	53.51	53.51	53.51	100
3/17/2016	2:22 PM	53.49	53.49	53.49	53.49	200
3/17/2016	2:23 PM	53.54	53.54	53.52	53.52	300
3/17/2016	2:24 PM	53.54	53.55	53.54	53.55	300
3/17/2016	2:25 PM	53.55	53.55	53.53	53.53	500
3/17/2016	2:26 PM	53.56	53.56	53.55	53.55	300
3/17/2016	2:27 PM	53.58	53.58	53.58	53.58	200
3/17/2016	2:28 PM	53.58	53.58	53.58	53.58	100
3/17/2016	2:29 PM	53.58	53.58	53.58	53.58	100
3/17/2016	2:30 PM	53.6	53.6	53.59	53.59	300
3/17/2016	2:31 PM	53.61	53.61	53.61	53.61	500
3/17/2016	2:32 PM	53.61	53.62	53.61	53.62	300
3/17/2016	2:33 PM	53.61	53.61	53.61	53.61	200
3/17/2016	2:34 PM	53.6	53.6	53.6	53.6	200
3/17/2016	2:35 PM	53.6	53.6	53.6	53.6	200
3/17/2016	2:36 PM	53.61	53.61	53.61	53.61	200
3/17/2016	2:37 PM	53.61	53.61	53.6	53.6	200
3/17/2016	2:38 PM	53.61	53.61	53.61	53.61	200
3/17/2016	2:39 PM	53.64	53.64	53.63	53.63	400
3/17/2016	2:40 PM	53.64	53.64	53.64	53.64	600
3/17/2016	2:42 PM	53.62	53.62	53.62	53.62	100
3/17/2016	2:43 PM	53.61	53.61	53.61	53.61	200
3/17/2016	2:44 PM	53.61	53.61	53.61	53.61	200
3/17/2016	2:45 PM	53.62	53.62	53.62	53.62	100
3/17/2016	2:47 PM	53.65	53.65	53.64	53.64	200
3/17/2016	2:48 PM	53.63	53.66	53.63	53.65	950
3/17/2016	2:49 PM	53.63	53.63	53.63	53.63	100
3/17/2016	2:52 PM	53.61	53.61	53.61	53.61	200
3/17/2016	2:53 PM	53.61	53.61	53.61	53.61	100
3/17/2016	2:54 PM	53.61	53.61	53.61	53.61	100
3/17/2016	2:55 PM	53.6	53.61	53.6	53.61	200
3/17/2016	2:56 PM	53.61	53.61	53.61	53.61	100
3/17/2016	2:57 PM	53.62	53.62	53.61	53.61	300
3/17/2016	2:58 PM	53.63	53.63	53.63	53.63	100
3/17/2016	2:59 PM	53.68	53.68	53.66	53.66	900
3/17/2016	3:00 PM	53.7	53.7	53.7	53.7	100
3/17/2016	3:01 PM	53.68	53.7	53.68	53.7	500
3/17/2016	3:02 PM	53.67	53.68	53.67	53.68	200
3/17/2016	3:03 PM	53.65	53.66	53.65	53.66	200
3/17/2016	3:05 PM	53.62	53.62	53.62	53.62	200
3/17/2016	3:07 PM	53.61	53.61	53.61	53.61	200
3/17/2016	3:09 PM	53.62	53.62	53.62	53.62	100
3/17/2016	3:10 PM	53.62	53.62	53.62	53.62	300
3/17/2016	3:11 PM	53.62	53.62	53.61	53.61	300
3/17/2016	3:12 PM	53.61	53.61	53.61	53.61	100
3/17/2016	3:13 PM	53.61	53.61	53.61	53.61	100
3/17/2016	3:16 PM	53.67	53.67	53.65	53.65	300
3/17/2016	3:17 PM	53.66	53.66	53.66	53.66	100
3/17/2016	3:18 PM	53.64	53.64	53.64	53.64	300
3/17/2016	3:20 PM	53.68	53.68	53.68	53.68	100
3/17/2016	3:21 PM	53.66	53.68	53.66	53.68	200
3/17/2016	3:22 PM	53.64	53.64	53.64	53.64	100
3/17/2016	3:23 PM	53.61	53.61	53.61	53.61	100
3/17/2016	3:26 PM	53.6	53.6	53.6	53.6	100
3/17/2016	3:27 PM	53.56	53.58	53.56	53.58	400
3/17/2016	3:28 PM	53.55	53.55	53.55	53.55	100
3/17/2016	3:31 PM	53.53	53.53	53.53	53.53	100
3/17/2016	3:32 PM	53.57	53.57	53.54	53.54	700
3/17/2016	3:33 PM	53.57	53.58	53.57	53.57	300
3/17/2016	3:34 PM	53.55	53.56	53.55	53.56	400
3/17/2016	3:35 PM	53.54	53.55	53.54	53.55	300
3/17/2016	3:36 PM	53.55	53.55	53.55	53.55	300
3/17/2016	3:37 PM	53.53	53.55	53.53	53.55	600
3/17/2016	3:38 PM	53.52	53.52	53.52	53.52	100
3/17/2016	3:39 PM	53.51	53.51	53.51	53.51	200
3/17/2016	3:41 PM	53.53	53.53	53.53	53.53	100
3/17/2016	3:42 PM	53.54	53.54	53.54	53.54	100
3/17/2016	3:43 PM	53.53	53.54	53.53	53.54	300
3/17/2016	3:45 PM	53.53	53.53	53.51	53.51	300
3/17/2016	3:47 PM	53.56	53.56	53.55	53.55	1000
3/17/2016	3:52 PM	53.58	53.58	53.58	53.58	200
3/17/2016	3:57 PM	53.605	53.605	53.605	53.605	100
3/17/2016	3:59 PM	53.59	53.6	53.59	53.6	2800
3/18/2016	9:31 AM	53.48	53.48	53.48	53.48	300
3/18/2016	9:37 AM	53.51	53.51	53.51	53.51	100
3/18/2016	9:38 AM	53.54	53.54	53.54	53.54	300
3/18/2016	9:39 AM	53.6	53.6	53.59	53.59	200
3/18/2016	9:40 AM	53.56	53.56	53.56	53.56	100
3/18/2016	9:41 AM	53.55	53.58	53.55	53.58	300
3/18/2016	9:42 AM	53.55	53.55	53.54	53.54	200
3/18/2016	9:43 AM	53.56	53.56	53.56	53.56	100
3/18/2016	9:44 AM	53.595	53.595	53.59	53.59	200
3/18/2016	9:45 AM	53.67	53.67	53.62	53.62	500
3/18/2016	9:46 AM	53.65	53.67	53.65	53.67	200
3/18/2016	9:47 AM	53.66	53.66	53.66	53.66	310
3/18/2016	9:48 AM	53.68	53.68	53.68	53.68	600
3/18/2016	9:49 AM	53.7	53.7	53.68	53.68	300
3/18/2016	9:50 AM	53.77	53.77	53.71	53.71	1366
3/18/2016	9:52 AM	53.72	53.72	53.72	53.72	100
3/18/2016	9:53 AM	53.74	53.74	53.74	53.74	200
3/18/2016	9:54 AM	53.73	53.73	53.73	53.73	300
3/18/2016	9:55 AM	53.77	53.77	53.74	53.74	300
3/18/2016	9:56 AM	53.8	53.8	53.78	53.78	200
3/18/2016	9:57 AM	53.76	53.77	53.76	53.77	300
3/18/2016	9:59 AM	53.76	53.76	53.75	53.75	200
3/18/2016	10:02 AM	53.71	53.71	53.71	53.71	200
3/18/2016	10:03 AM	53.7	53.7	53.69	53.7	500
3/18/2016	10:04 AM	53.68	53.68	53.68	53.68	100
3/18/2016	10:05 AM	53.69	53.69	53.69	53.69	100
3/18/2016	10:06 AM	53.69	53.69	53.69	53.69	100
3/18/2016	10:07 AM	53.67	53.67	53.65	53.66	400
3/18/2016	10:08 AM	53.71	53.71	53.69	53.69	300
3/18/2016	10:13 AM	53.67	53.67	53.66	53.66	200
3/18/2016	10:14 AM	53.66	53.66	53.66	53.66	100
3/18/2016	10:15 AM	53.63	53.64	53.63	53.635	1800
3/18/2016	10:18 AM	53.65	53.66	53.65	53.66	500
3/18/2016	10:19 AM	53.65	53.65	53.65	53.65	300
3/18/2016	10:20 AM	53.69	53.69	53.68	53.68	200
3/18/2016	10:21 AM	53.69	53.69	53.69	53.69	100
3/18/2016	10:23 AM	53.69	53.69	53.69	53.69	400
3/18/2016	10:24 AM	53.68	53.68	53.68	53.68	100
3/18/2016	10:25 AM	53.7	53.7	53.7	53.7	100
3/18/2016	10:26 AM	53.7	53.71	53.7	53.71	200
3/18/2016	10:28 AM	53.71	53.71	53.7	53.7	200
3/18/2016	10:34 AM	53.59	53.59	53.59	53.59	100
3/18/2016	10:35 AM	53.59	53.59	53.59	53.59	100
3/18/2016	10:36 AM	53.58	53.58	53.58	53.58	100
3/18/2016	10:37 AM	53.6	53.6	53.59	53.59	506
3/18/2016	10:38 AM	53.61	53.61	53.61	53.61	200
3/18/2016	10:39 AM	53.62	53.62	53.62	53.62	200
3/18/2016	10:40 AM	53.65	53.65	53.63	53.63	400
3/18/2016	10:42 AM	53.64	53.64	53.64	53.64	100
3/18/2016	10:43 AM	53.64	53.64	53.63	53.63	300
3/18/2016	10:45 AM	53.62	53.62	53.62	53.62	100
3/18/2016	10:47 AM	53.61	53.61	53.61	53.61	100
3/18/2016	10:50 AM	53.59	53.59	53.58	53.58	300
3/18/2016	10:51 AM	53.6	53.6	53.6	53.6	100
3/18/2016	10:52 AM	53.6	53.6	53.6	53.6	100
3/18/2016	10:53 AM	53.59	53.59	53.59	53.59	100
3/18/2016	10:54 AM	53.59	53.59	53.59	53.59	100
3/18/2016	10:57 AM	53.55	53.56	53.55	53.56	200
3/18/2016	10:58 AM	53.55	53.55	53.55	53.55	300
3/18/2016	10:59 AM	53.55	53.55	53.55	53.55	100
3/18/2016	11:00 AM	53.56	53.56	53.56	53.56	100
3/18/2016	11:01 AM	53.56	53.56	53.55	53.55	200
3/18/2016	11:05 AM	53.48	53.48	53.48	53.48	100
3/18/2016	11:06 AM	53.48	53.48	53.47	53.47	200
3/18/2016	11:07 AM	53.47	53.47	53.46	53.46	400
3/18/2016	11:09 AM	53.45	53.45	53.45	53.45	100
3/18/2016	11:10 AM	53.43	53.43	53.42	53.42	499
3/18/2016	11:13 AM	53.42	53.42	53.42	53.42	100
3/18/2016	11:15 AM	53.43	53.43	53.429	53.429	600
3/18/2016	11:16 AM	53.43	53.43	53.43	53.43	200
3/18/2016	11:22 AM	53.4	53.4	53.4	53.4	100
3/18/2016	11:23 AM	53.4	53.4	53.4	53.4	100
3/18/2016	11:24 AM	53.41	53.41	53.41	53.41	300
3/18/2016	11:25 AM	53.41	53.41	53.41	53.41	100
3/18/2016	11:26 AM	53.44	53.44	53.43	53.43	300
3/18/2016	11:28 AM	53.46	53.46	53.46	53.46	300
3/18/2016	11:30 AM	53.47	53.47	53.47	53.47	100
3/18/2016	11:31 AM	53.46	53.46	53.46	53.46	100
3/18/2016	11:32 AM	53.46	53.46	53.46	53.46	100
3/18/2016	11:35 AM	53.46	53.46	53.46	53.46	100
3/18/2016	11:36 AM	53.47	53.47	53.47	53.47	100
3/18/2016	11:38 AM	53.46	53.46	53.46	53.46	100
3/18/2016	11:39 AM	53.48	53.48	53.47	53.47	200
3/18/2016	11:41 AM	53.46	53.46	53.46	53.46	100
3/18/2016	11:44 AM	53.48	53.48	53.48	53.48	100
3/18/2016	11:45 AM	53.49	53.49	53.49	53.49	100
3/18/2016	11:46 AM	53.49	53.49	53.49	53.49	100
3/18/2016	11:49 AM	53.47	53.47	53.47	53.47	100
3/18/2016	11:50 AM	53.48	53.48	53.48	53.48	100
3/18/2016	11:52 AM	53.47	53.47	53.47	53.47	200
3/18/2016	11:53 AM	53.49	53.49	53.49	53.49	100
3/18/2016	11:54 AM	53.49	53.49	53.49	53.49	100
3/18/2016	11:55 AM	53.51	53.51	53.51	53.51	521
3/18/2016	11:57 AM	53.51	53.51	53.51	53.51	100
3/18/2016	11:58 AM	53.5	53.5	53.5	53.5	200
3/18/2016	11:59 AM	53.49	53.49	53.49	53.49	100
3/18/2016	12:00 PM	53.47	53.47	53.47	53.47	100
3/18/2016	12:01 PM	53.47	53.47	53.47	53.47	100
3/18/2016	12:02 PM	53.47	53.47	53.46	53.46	300
3/18/2016	12:06 PM	53.44	53.44	53.44	53.44	200
3/18/2016	12:08 PM	53.44	53.44	53.44	53.44	100
3/18/2016	12:11 PM	53.46	53.46	53.46	53.46	100
3/18/2016	12:13 PM	53.44	53.44	53.44	53.44	100
3/18/2016	12:16 PM	53.46	53.46	53.45	53.45	200
3/18/2016	12:17 PM	53.46	53.46	53.46	53.46	100
3/18/2016	12:23 PM	53.42	53.42	53.42	53.42	100
3/18/2016	12:27 PM	53.42	53.42	53.42	53.42	100
3/18/2016	12:31 PM	53.45	53.45	53.43	53.43	500
3/18/2016	12:33 PM	53.47	53.47	53.47	53.47	200
3/18/2016	12:34 PM	53.49	53.49	53.49	53.49	100
3/18/2016	12:43 PM	53.49	53.49	53.49	53.49	100
3/18/2016	12:50 PM	53.47	53.47	53.47	53.47	100
3/18/2016	12:54 PM	53.45	53.45	53.45	53.45	100
3/18/2016	1:02 PM	53.46	53.46	53.43	53.43	200
3/18/2016	1:05 PM	53.47	53.47	53.47	53.47	100
3/18/2016	1:09 PM	53.48	53.48	53.47	53.47	200
3/18/2016	1:12 PM	53.49	53.49	53.49	53.49	100
3/18/2016	1:15 PM	53.52	53.52	53.51	53.51	600
3/18/2016	1:18 PM	53.56	53.56	53.55	53.55	200
3/18/2016	1:31 PM	53.6	53.6	53.6	53.6	100
3/18/2016	1:33 PM	53.63	53.63	53.63	53.63	100
3/18/2016	1:34 PM	53.65	53.65	53.65	53.65	100
3/18/2016	1:35 PM	53.695	53.695	53.695	53.695	300
3/18/2016	1:36 PM	53.71	53.71	53.695	53.695	3200
3/18/2016	1:37 PM	53.72	53.72	53.71	53.71	2900
3/18/2016	1:39 PM	53.73	53.73	53.73	53.73	4000
3/18/2016	1:41 PM	53.76	53.76	53.76	53.76	100
3/18/2016	1:43 PM	53.72	53.72	53.72	53.72	100
3/18/2016	1:45 PM	53.73	53.73	53.73	53.73	100
3/18/2016	1:46 PM	53.71	53.71	53.71	53.71	100
3/18/2016	1:47 PM	53.71	53.71	53.71	53.71	100
3/18/2016	1:49 PM	53.68	53.68	53.68	53.68	100
3/18/2016	1:51 PM	53.68	53.68	53.68	53.68	100
3/18/2016	1:52 PM	53.68	53.68	53.68	53.68	100
3/18/2016	1:56 PM	53.68	53.68	53.68	53.68	100
3/18/2016	1:57 PM	53.7	53.7	53.7	53.7	100
3/18/2016	1:58 PM	53.7	53.7	53.7	53.7	100
3/18/2016	2:00 PM	53.66	53.67	53.66	53.67	400
3/18/2016	2:02 PM	53.65	53.65	53.65	53.65	100
3/18/2016	2:07 PM	53.63	53.63	53.63	53.63	100
3/18/2016	2:10 PM	53.65	53.65	53.63	53.63	300
3/18/2016	2:11 PM	53.635	53.635	53.63	53.63	300
3/18/2016	2:14 PM	53.63	53.63	53.63	53.63	100
3/18/2016	2:15 PM	53.63	53.63	53.61	53.62	3500
3/18/2016	2:16 PM	53.68	53.68	53.65	53.65	700
3/18/2016	2:19 PM	53.63	53.63	53.63	53.63	100
3/18/2016	2:20 PM	53.65	53.65	53.65	53.65	100
3/18/2016	2:21 PM	53.63	53.63	53.63	53.63	100
3/18/2016	2:22 PM	53.64	53.64	53.62	53.62	300
3/18/2016	2:25 PM	53.6	53.6	53.6	53.6	100
3/18/2016	2:27 PM	53.62	53.62	53.62	53.62	100
3/18/2016	2:28 PM	53.61	53.61	53.61	53.61	100
3/18/2016	2:30 PM	53.61	53.61	53.6	53.6	516
3/18/2016	2:31 PM	53.63	53.63	53.63	53.63	300
3/18/2016	2:33 PM	53.64	53.64	53.63	53.63	200
3/18/2016	2:37 PM	53.63	53.63	53.63	53.63	100
3/18/2016	2:41 PM	53.59	53.59	53.59	53.59	100
3/18/2016	2:42 PM	53.59	53.59	53.59	53.59	100
3/18/2016	2:45 PM	53.58	53.58	53.58	53.58	480
3/18/2016	2:47 PM	53.6	53.6	53.6	53.6	200
3/18/2016	2:52 PM	53.59	53.59	53.58	53.58	200
3/18/2016	2:53 PM	53.59	53.59	53.59	53.59	200
3/18/2016	2:56 PM	53.62	53.62	53.62	53.62	299
3/18/2016	2:59 PM	53.63	53.63	53.63	53.63	200
3/18/2016	3:09 PM	53.52	53.52	53.51	53.51	200
3/18/2016	3:10 PM	53.52	53.52	53.52	53.52	100
3/18/2016	3:11 PM	53.49	53.49	53.49	53.49	100
3/18/2016	3:13 PM	53.48	53.48	53.48	53.48	100
3/18/2016	3:15 PM	53.46	53.47	53.46	53.47	200
3/18/2016	3:16 PM	53.46	53.46	53.46	53.46	200
3/18/2016	3:22 PM	53.49	53.49	53.49	53.49	100
3/18/2016	3:28 PM	53.48	53.48	53.48	53.48	200
3/18/2016	3:31 PM	53.53	53.53	53.53	53.53	100
3/18/2016	3:35 PM	53.518	53.518	53.515	53.515	700
3/18/2016	3:41 PM	53.48	53.48	53.48	53.48	100
3/18/2016	3:42 PM	53.48	53.48	53.48	53.48	300
3/18/2016	3:57 PM	53.52	53.52	53.52	53.52	100
3/18/2016	4:00 PM	53.51	53.51	53.51	53.51	300
3/21/2016	9:32 AM	53.58	53.61	53.58	53.61	200
3/21/2016	9:34 AM	53.52	53.54	53.52	53.54	451
3/21/2016	9:35 AM	53.54	53.54	53.54	53.54	200
3/21/2016	9:36 AM	53.5	53.52	53.5	53.52	200
3/21/2016	9:41 AM	53.5	53.5	53.49	53.49	430
3/21/2016	9:42 AM	53.49	53.49	53.49	53.49	100
3/21/2016	9:44 AM	53.51	53.51	53.51	53.51	100
3/21/2016	9:45 AM	53.45	53.45	53.45	53.45	100
3/21/2016	9:46 AM	53.42	53.42	53.42	53.42	100
3/21/2016	9:48 AM	53.42	53.42	53.41	53.41	1025
3/21/2016	9:49 AM	53.43	53.43	53.43	53.43	400
3/21/2016	9:50 AM	53.4	53.41	53.4	53.4	765
3/21/2016	9:51 AM	53.39	53.39	53.39	53.39	3000
3/21/2016	9:52 AM	53.38	53.38	53.38	53.38	100
3/21/2016	9:53 AM	53.39	53.39	53.38	53.38	536
3/21/2016	9:54 AM	53.41	53.41	53.41	53.41	100
3/21/2016	9:57 AM	53.4	53.4	53.4	53.4	100
3/21/2016	9:59 AM	53.39	53.39	53.39	53.39	100
3/21/2016	10:01 AM	53.4	53.4	53.4	53.4	100
3/21/2016	10:02 AM	53.42	53.42	53.38	53.38	570
3/21/2016	10:03 AM	53.42	53.42	53.42	53.42	200
3/21/2016	10:04 AM	53.42	53.42	53.42	53.42	2132
3/21/2016	10:05 AM	53.42	53.42	53.42	53.42	200
3/21/2016	10:06 AM	53.45	53.45	53.45	53.45	130
3/21/2016	10:08 AM	53.48	53.48	53.48	53.48	330
3/21/2016	10:10 AM	53.5	53.5	53.5	53.5	100
3/21/2016	10:16 AM	53.6	53.6	53.6	53.6	100
3/21/2016	10:17 AM	53.58	53.58	53.58	53.58	100
3/21/2016	10:22 AM	53.58	53.58	53.58	53.58	100
3/21/2016	10:24 AM	53.54	53.54	53.54	53.54	200
3/21/2016	10:25 AM	53.55	53.55	53.55	53.55	100
3/21/2016	10:26 AM	53.55	53.55	53.55	53.55	100
3/21/2016	10:30 AM	53.59	53.59	53.59	53.59	1000
3/21/2016	10:31 AM	53.6	53.6	53.6	53.6	100
3/21/2016	10:32 AM	53.63	53.63	53.63	53.63	100
3/21/2016	10:34 AM	53.59	53.59	53.59	53.59	100
3/21/2016	10:35 AM	53.59	53.59	53.59	53.59	300
3/21/2016	10:36 AM	53.55	53.55	53.55	53.55	100
3/21/2016	10:37 AM	53.56	53.56	53.56	53.56	100
3/21/2016	10:40 AM	53.57	53.57	53.57	53.57	100
3/21/2016	10:50 AM	53.59	53.59	53.59	53.59	100
3/21/2016	11:09 AM	53.55	53.55	53.55	53.55	100
3/21/2016	11:15 AM	53.54	53.54	53.54	53.54	400
3/21/2016	11:18 AM	53.46	53.46	53.46	53.46	100
3/21/2016	11:22 AM	53.43	53.43	53.43	53.43	100
3/21/2016	11:25 AM	53.42	53.42	53.42	53.42	600
3/21/2016	11:27 AM	53.41	53.41	53.41	53.41	100
3/21/2016	11:28 AM	53.43	53.43	53.43	53.43	100
3/21/2016	11:32 AM	53.41	53.41	53.41	53.41	100
3/21/2016	11:38 AM	53.43	53.43	53.43	53.43	1715
3/21/2016	11:43 AM	53.45	53.45	53.43	53.43	1370
3/21/2016	11:44 AM	53.445	53.445	53.445	53.445	100
3/21/2016	11:46 AM	53.43	53.43	53.43	53.43	100
3/21/2016	11:48 AM	53.44	53.44	53.44	53.44	100
3/21/2016	12:02 PM	53.44	53.44	53.44	53.44	300
3/21/2016	12:10 PM	53.46	53.46	53.46	53.46	127
3/21/2016	12:14 PM	53.44	53.44	53.44	53.44	165
3/21/2016	12:16 PM	53.442	53.442	53.442	53.442	400
3/21/2016	12:26 PM	53.5	53.5	53.5	53.5	666
3/21/2016	12:38 PM	53.441	53.441	53.441	53.441	300
3/21/2016	12:41 PM	53.44	53.44	53.44	53.44	1404
3/21/2016	12:42 PM	53.475	53.475	53.475	53.475	200
3/21/2016	12:54 PM	53.48	53.48	53.48	53.48	630
3/21/2016	12:55 PM	53.501	53.501	53.501	53.501	260
3/21/2016	12:58 PM	53.46	53.46	53.46	53.46	100
3/21/2016	1:10 PM	53.46	53.46	53.46	53.46	200
3/21/2016	1:19 PM	53.41	53.43	53.41	53.43	300
3/21/2016	1:26 PM	53.38	53.38	53.38	53.38	600
3/21/2016	1:28 PM	53.35	53.35	53.35	53.35	100
3/21/2016	1:30 PM	53.32	53.32	53.32	53.32	400
3/21/2016	1:31 PM	53.34	53.34	53.34	53.34	100
3/21/2016	1:50 PM	53.42	53.42	53.42	53.42	700
3/21/2016	2:01 PM	53.39	53.39	53.39	53.39	934
3/21/2016	2:14 PM	53.36	53.36	53.36	53.36	330
3/21/2016	2:17 PM	53.33	53.33	53.33	53.33	1000
3/21/2016	2:20 PM	53.31	53.31	53.31	53.31	842
3/21/2016	2:28 PM	53.32	53.32	53.32	53.32	458
3/21/2016	2:32 PM	53.3	53.3	53.28	53.28	200
3/21/2016	2:44 PM	53.27	53.27	53.27	53.27	100
3/21/2016	3:15 PM	53.32	53.32	53.32	53.32	300
3/21/2016	3:28 PM	53.32	53.32	53.32	53.32	900
3/21/2016	3:30 PM	53.33	53.33	53.33	53.33	404
3/21/2016	3:31 PM	53.36	53.36	53.36	53.36	100
3/21/2016	3:36 PM	53.41	53.41	53.41	53.41	100
3/21/2016	3:38 PM	53.4	53.4	53.4	53.4	1000
3/21/2016	4:00 PM	53.3	53.31	53.3	53.31	600
3/22/2016	9:31 AM	53.58	53.58	53.58	53.58	400
3/22/2016	9:32 AM	53.6	53.61	53.6	53.61	500
3/22/2016	9:33 AM	53.6	53.6	53.58	53.58	200
3/22/2016	9:34 AM	53.6	53.6	53.6	53.6	280
3/22/2016	9:37 AM	53.5	53.51	53.5	53.51	2096
3/22/2016	9:43 AM	53.52	53.53	53.52	53.53	200
3/22/2016	9:46 AM	53.47	53.47	53.47	53.47	402
3/22/2016	9:49 AM	53.48	53.48	53.48	53.48	100
3/22/2016	9:51 AM	53.51	53.51	53.51	53.51	100
3/22/2016	9:52 AM	53.53	53.53	53.53	53.53	100
3/22/2016	9:55 AM	53.45	53.45	53.45	53.45	597
3/22/2016	9:56 AM	53.41	53.41	53.41	53.41	100
3/22/2016	9:58 AM	53.34	53.34	53.34	53.34	100
3/22/2016	9:59 AM	53.34	53.34	53.34	53.34	100
3/22/2016	10:04 AM	53.37	53.38	53.35	53.35	600
3/22/2016	10:05 AM	53.37	53.37	53.37	53.37	400
3/22/2016	10:06 AM	53.34	53.37	53.34	53.37	200
3/22/2016	10:07 AM	53.33	53.36	53.33	53.36	300
3/22/2016	10:08 AM	53.36	53.36	53.36	53.36	200
3/22/2016	10:09 AM	53.36	53.36	53.36	53.36	100
3/22/2016	10:10 AM	53.4	53.4	53.37	53.37	601
3/22/2016	10:11 AM	53.35	53.4	53.35	53.4	800
3/22/2016	10:12 AM	53.33	53.35	53.33	53.35	200
3/22/2016	10:13 AM	53.32	53.32	53.31	53.31	940
3/22/2016	10:14 AM	53.32	53.32	53.32	53.32	100
3/22/2016	10:16 AM	53.36	53.37	53.36	53.36	400
3/22/2016	10:17 AM	53.35	53.35	53.35	53.35	300
3/22/2016	10:18 AM	53.36	53.36	53.36	53.36	100
3/22/2016	10:19 AM	53.36	53.36	53.36	53.36	1287
3/22/2016	10:20 AM	53.36	53.36	53.36	53.36	100
3/22/2016	10:21 AM	53.34	53.34	53.33	53.33	200
3/22/2016	10:22 AM	53.35	53.35	53.35	53.35	100
3/22/2016	10:23 AM	53.32	53.33	53.32	53.33	200
3/22/2016	10:24 AM	53.32	53.33	53.32	53.33	400
3/22/2016	10:25 AM	53.33	53.33	53.32	53.32	618
3/22/2016	10:28 AM	53.31	53.31	53.31	53.31	100
3/22/2016	10:29 AM	53.3	53.32	53.3	53.32	300
3/22/2016	10:31 AM	53.3	53.3	53.3	53.3	200
3/22/2016	10:33 AM	53.29	53.29	53.29	53.29	200
3/22/2016	10:34 AM	53.31	53.31	53.31	53.31	100
3/22/2016	10:36 AM	53.32	53.32	53.32	53.32	508
3/22/2016	10:39 AM	53.28	53.28	53.28	53.28	100
3/22/2016	10:40 AM	53.27	53.27	53.27	53.27	200
3/22/2016	10:41 AM	53.26	53.26	53.241	53.241	711
3/22/2016	10:42 AM	53.26	53.26	53.26	53.26	200
3/22/2016	10:46 AM	53.26	53.27	53.26	53.26	786
3/22/2016	10:47 AM	53.25	53.25	53.25	53.25	100
3/22/2016	10:48 AM	53.26	53.26	53.26	53.26	200
3/22/2016	10:51 AM	53.23	53.24	53.23	53.24	1285
3/22/2016	10:52 AM	53.24	53.241	53.24	53.241	320
3/22/2016	10:53 AM	53.25	53.25	53.24	53.24	300
3/22/2016	10:54 AM	53.26	53.26	53.26	53.26	300
3/22/2016	10:56 AM	53.28	53.28	53.26	53.26	300
3/22/2016	10:57 AM	53.25	53.26	53.25	53.26	200
3/22/2016	10:58 AM	53.25	53.25	53.25	53.25	200
3/22/2016	10:59 AM	53.26	53.26	53.26	53.26	100
3/22/2016	11:00 AM	53.26	53.26	53.26	53.26	200
3/22/2016	11:01 AM	53.28	53.28	53.27	53.27	200
3/22/2016	11:03 AM	53.27	53.27	53.26	53.26	500
3/22/2016	11:04 AM	53.27	53.28	53.27	53.28	200
3/22/2016	11:06 AM	53.28	53.28	53.26	53.26	300
3/22/2016	11:08 AM	53.27	53.27	53.27	53.27	100
3/22/2016	11:09 AM	53.27	53.27	53.27	53.27	100
3/22/2016	11:10 AM	53.27	53.27	53.27	53.27	100
3/22/2016	11:11 AM	53.26	53.27	53.26	53.27	200
3/22/2016	11:12 AM	53.26	53.26	53.26	53.26	100
3/22/2016	11:13 AM	53.25	53.25	53.25	53.25	200
3/22/2016	11:15 AM	53.25	53.25	53.25	53.25	200
3/22/2016	11:16 AM	53.22	53.24	53.22	53.24	200
3/22/2016	11:18 AM	53.2	53.21	53.2	53.21	1200
3/22/2016	11:19 AM	53.19	53.19	53.19	53.19	100
3/22/2016	11:20 AM	53.19	53.19	53.19	53.19	100
3/22/2016	11:21 AM	53.2	53.2	53.2	53.2	604
3/22/2016	11:22 AM	53.21	53.21	53.21	53.21	100
3/22/2016	11:24 AM	53.19	53.19	53.19	53.19	100
3/22/2016	11:25 AM	53.2	53.2	53.2	53.2	100
3/22/2016	11:28 AM	53.22	53.22	53.22	53.22	100
3/22/2016	11:30 AM	53.21	53.21	53.2	53.2	400
3/22/2016	11:32 AM	53.23	53.23	53.21	53.21	300
3/22/2016	11:33 AM	53.26	53.26	53.24	53.24	300
3/22/2016	11:34 AM	53.25	53.25	53.25	53.25	100
3/22/2016	11:36 AM	53.26	53.26	53.26	53.26	100
3/22/2016	11:37 AM	53.25	53.25	53.25	53.25	100
3/22/2016	11:40 AM	53.26	53.26	53.26	53.26	100
3/22/2016	11:41 AM	53.25	53.25	53.25	53.25	200
3/22/2016	11:43 AM	53.25	53.25	53.25	53.25	100
3/22/2016	11:44 AM	53.24	53.24	53.24	53.24	200
3/22/2016	11:45 AM	53.23	53.23	53.23	53.23	300
3/22/2016	11:46 AM	53.21	53.22	53.21	53.22	300
3/22/2016	11:47 AM	53.2	53.2	53.2	53.2	400
3/22/2016	11:48 AM	53.22	53.22	53.22	53.22	100
3/22/2016	11:49 AM	53.23	53.23	53.23	53.23	200
3/22/2016	11:50 AM	53.24	53.24	53.23	53.23	200
3/22/2016	11:52 AM	53.24	53.24	53.24	53.24	100
3/22/2016	11:53 AM	53.24	53.24	53.24	53.24	100
3/22/2016	11:54 AM	53.24	53.24	53.24	53.24	100
3/22/2016	11:55 AM	53.27	53.27	53.26	53.26	300
3/22/2016	11:56 AM	53.28	53.28	53.28	53.28	200
3/22/2016	11:57 AM	53.29	53.29	53.29	53.29	100
3/22/2016	11:58 AM	53.3	53.31	53.3	53.31	300
3/22/2016	11:59 AM	53.31	53.31	53.31	53.31	100
3/22/2016	12:01 PM	53.29	53.3	53.29	53.3	300
3/22/2016	12:02 PM	53.28	53.28	53.28	53.28	100
3/22/2016	12:03 PM	53.29	53.29	53.29	53.29	100
3/22/2016	12:04 PM	53.31	53.31	53.3	53.3	200
3/22/2016	12:05 PM	53.31	53.31	53.31	53.31	200
3/22/2016	12:06 PM	53.299	53.299	53.29	53.29	600
3/22/2016	12:07 PM	53.29	53.29	53.29	53.29	300
3/22/2016	12:09 PM	53.28	53.28	53.28	53.28	200
3/22/2016	12:11 PM	53.29	53.29	53.28	53.28	200
3/22/2016	12:13 PM	53.29	53.29	53.29	53.29	300
3/22/2016	12:14 PM	53.29	53.29	53.29	53.29	200
3/22/2016	12:16 PM	53.29	53.29	53.29	53.29	100
3/22/2016	12:17 PM	53.28	53.28	53.28	53.28	100
3/22/2016	12:19 PM	53.28	53.28	53.28	53.28	100
3/22/2016	12:22 PM	53.28	53.28	53.28	53.28	100
3/22/2016	12:23 PM	53.27	53.27	53.27	53.27	100
3/22/2016	12:26 PM	53.27	53.27	53.27	53.27	300
3/22/2016	12:29 PM	53.24	53.25	53.24	53.25	300
3/22/2016	12:30 PM	53.2	53.23	53.19	53.23	800
3/22/2016	12:32 PM	53.21	53.21	53.21	53.21	200
3/22/2016	12:33 PM	53.22	53.22	53.2	53.2	400
3/22/2016	12:35 PM	53.21	53.21	53.2	53.2	200
3/22/2016	12:38 PM	53.21	53.21	53.21	53.21	100
3/22/2016	12:39 PM	53.22	53.22	53.22	53.22	200
3/22/2016	12:41 PM	53.21	53.21	53.21	53.21	100
3/22/2016	12:42 PM	53.18	53.19	53.18	53.19	200
3/22/2016	12:44 PM	53.17	53.17	53.17	53.17	100
3/22/2016	12:50 PM	53.15	53.15	53.15	53.15	100
3/22/2016	12:53 PM	53.15	53.15	53.15	53.15	100
3/22/2016	12:54 PM	53.14	53.14	53.14	53.14	100
3/22/2016	12:56 PM	53.09	53.12	53.09	53.12	1267
3/22/2016	12:57 PM	53.099	53.1	53.099	53.1	800
3/22/2016	12:58 PM	53.09	53.09	53.09	53.09	200
3/22/2016	12:59 PM	53.1	53.1	53.1	53.1	100
3/22/2016	1:02 PM	53.11	53.11	53.11	53.11	100
3/22/2016	1:03 PM	53.12	53.12	53.12	53.12	100
3/22/2016	1:04 PM	53.11	53.11	53.11	53.11	100
3/22/2016	1:06 PM	53.11	53.11	53.11	53.11	400
3/22/2016	1:07 PM	53.11	53.11	53.11	53.11	100
3/22/2016	1:08 PM	53.1	53.11	53.1	53.11	400
3/22/2016	1:09 PM	53.1	53.1	53.1	53.1	100
3/22/2016	1:12 PM	53.12	53.12	53.12	53.12	200
3/22/2016	1:13 PM	53.12	53.12	53.12	53.12	100
3/22/2016	1:17 PM	53.12	53.12	53.12	53.12	100
3/22/2016	1:18 PM	53.11	53.11	53.11	53.11	100
3/22/2016	1:19 PM	53.09	53.09	53.09	53.09	100
3/22/2016	1:22 PM	53.1	53.1	53.1	53.1	100
3/22/2016	1:23 PM	53.1	53.1	53.1	53.1	100
3/22/2016	1:25 PM	53.09	53.09	53.09	53.09	200
3/22/2016	1:26 PM	53.09	53.09	53.09	53.09	200
3/22/2016	1:29 PM	53.09	53.09	53.09	53.09	100
3/22/2016	1:30 PM	53.08	53.08	53.08	53.08	100
3/22/2016	1:32 PM	53.08	53.08	53.08	53.08	100
3/22/2016	1:33 PM	53.07	53.08	53.07	53.08	200
3/22/2016	1:35 PM	53.06	53.06	53.06	53.06	100
3/22/2016	1:36 PM	53.06	53.06	53.06	53.06	100
3/22/2016	1:37 PM	53.04	53.05	53.04	53.05	300
3/22/2016	1:38 PM	53.05	53.05	53.05	53.05	200
3/22/2016	1:40 PM	53.06	53.06	53.055	53.055	1250
3/22/2016	1:44 PM	53.09	53.09	53.09	53.09	100
3/22/2016	1:48 PM	53.09	53.09	53.09	53.09	200
3/22/2016	1:51 PM	53.07	53.07	53.07	53.07	100
3/22/2016	1:57 PM	53.07	53.07	53.07	53.07	200
3/22/2016	1:58 PM	53.07	53.07	53.07	53.07	100
3/22/2016	1:59 PM	53.09	53.09	53.09	53.09	100
3/22/2016	2:00 PM	53.1	53.1	53.1	53.1	100
3/22/2016	2:03 PM	53.08	53.08	53.08	53.08	350
3/22/2016	2:04 PM	53.08	53.08	53.08	53.08	100
3/22/2016	2:05 PM	53.07	53.07	53.07	53.07	200
3/22/2016	2:07 PM	53.07	53.07	53.07	53.07	200
3/22/2016	2:08 PM	53.07	53.07	53.07	53.07	100
3/22/2016	2:10 PM	53.09	53.09	53.08	53.08	300
3/22/2016	2:11 PM	53.08	53.08	53.08	53.08	200
3/22/2016	2:13 PM	53.08	53.08	53.08	53.08	100
3/22/2016	2:14 PM	53.08	53.08	53.08	53.08	200
3/22/2016	2:15 PM	53.07	53.07	53.07	53.07	100
3/22/2016	2:17 PM	53.11	53.11	53.07	53.07	900
3/22/2016	2:18 PM	53.12	53.12	53.12	53.12	100
3/22/2016	2:20 PM	53.1	53.1	53.1	53.1	300
3/22/2016	2:21 PM	53.1	53.1	53.1	53.1	100
3/22/2016	2:22 PM	53.11	53.11	53.11	53.11	100
3/22/2016	2:24 PM	53.12	53.12	53.12	53.12	100
3/22/2016	2:25 PM	53.11	53.11	53.11	53.11	100
3/22/2016	2:26 PM	53.08	53.09	53.08	53.09	300
3/22/2016	2:28 PM	53.07	53.07	53.07	53.07	100
3/22/2016	2:29 PM	53.08	53.08	53.08	53.08	200
3/22/2016	2:32 PM	53.05	53.06	53.05	53.06	200
3/22/2016	2:34 PM	53.05	53.05	53.05	53.05	100
3/22/2016	2:36 PM	53.06	53.06	53.05	53.05	200
3/22/2016	2:37 PM	53.07	53.07	53.07	53.07	200
3/22/2016	2:39 PM	53.05	53.05	53.05	53.05	100
3/22/2016	2:40 PM	53.04	53.04	53.04	53.04	200
3/22/2016	2:41 PM	53.04	53.04	53.04	53.04	100
3/22/2016	2:44 PM	53.07	53.07	53.07	53.07	100
3/22/2016	2:46 PM	53.07	53.07	53.07	53.07	100
3/22/2016	2:47 PM	53.08	53.08	53.08	53.08	100
3/22/2016	2:48 PM	53.08	53.08	53.08	53.08	300
3/22/2016	2:52 PM	53.08	53.08	53.08	53.08	100
3/22/2016	2:54 PM	53.1	53.1	53.1	53.1	100
3/22/2016	2:55 PM	53.09	53.09	53.09	53.09	100
3/22/2016	2:58 PM	53.12	53.12	53.1	53.1	200
3/22/2016	2:59 PM	53.14	53.14	53.14	53.14	1495
3/22/2016	3:00 PM	53.16	53.16	53.16	53.16	3000
3/22/2016	3:01 PM	53.17	53.17	53.17	53.17	3233
3/22/2016	3:02 PM	53.17	53.17	53.17	53.17	200
3/22/2016	3:03 PM	53.16	53.16	53.16	53.16	100
3/22/2016	3:06 PM	53.15	53.15	53.15	53.15	200
3/22/2016	3:07 PM	53.19	53.19	53.19	53.19	100
3/22/2016	3:08 PM	53.17	53.17	53.17	53.17	100
3/22/2016	3:09 PM	53.17	53.17	53.17	53.17	100
3/22/2016	3:10 PM	53.17	53.19	53.17	53.18	400
3/22/2016	3:11 PM	53.18	53.18	53.18	53.18	100
3/22/2016	3:12 PM	53.17	53.18	53.17	53.18	300
3/22/2016	3:13 PM	53.16	53.16	53.16	53.16	100
3/22/2016	3:14 PM	53.15	53.15	53.14	53.14	300
3/22/2016	3:16 PM	53.21	53.21	53.16	53.16	1700
3/22/2016	3:17 PM	53.23	53.23	53.22	53.22	3200
3/22/2016	3:19 PM	53.24	53.25	53.24	53.25	300
3/22/2016	3:21 PM	53.22	53.22	53.22	53.22	100
3/22/2016	3:22 PM	53.21	53.21	53.21	53.21	200
3/22/2016	3:23 PM	53.21	53.21	53.21	53.21	600
3/22/2016	3:25 PM	53.2	53.2	53.2	53.2	200
3/22/2016	3:27 PM	53.2	53.2	53.2	53.2	100
3/22/2016	3:28 PM	53.2	53.21	53.2	53.21	300
3/22/2016	3:29 PM	53.19	53.19	53.18	53.18	300
3/22/2016	3:31 PM	53.18	53.19	53.18	53.19	200
3/22/2016	3:32 PM	53.18	53.18	53.18	53.18	100
3/22/2016	3:33 PM	53.2	53.2	53.2	53.2	200
3/22/2016	3:34 PM	53.19	53.19	53.19	53.19	200
3/22/2016	3:35 PM	53.2	53.2	53.2	53.2	200
3/22/2016	3:38 PM	53.17	53.17	53.17	53.17	100
3/22/2016	3:39 PM	53.16	53.16	53.16	53.16	100
3/22/2016	3:40 PM	53.17	53.17	53.17	53.17	100
3/22/2016	3:41 PM	53.2	53.2	53.19	53.19	700
3/22/2016	3:43 PM	53.16	53.16	53.16	53.16	300
3/22/2016	3:45 PM	53.16	53.16	53.16	53.16	300
3/22/2016	3:47 PM	53.16	53.16	53.16	53.16	100
3/22/2016	3:50 PM	53.2	53.2	53.2	53.2	400
3/22/2016	3:51 PM	53.18	53.18	53.18	53.18	1303
3/22/2016	3:52 PM	53.18	53.18	53.18	53.18	750
3/22/2016	3:53 PM	53.205	53.205	53.2	53.2	1629
3/22/2016	3:59 PM	53.2	53.205	53.2	53.205	500
3/22/2016	4:00 PM	53.17	53.17	53.17	53.17	100
3/23/2016	9:31 AM	53.29	53.29	53.29	53.29	239
3/23/2016	9:33 AM	53.31	53.31	53.31	53.31	200
3/23/2016	9:35 AM	53.28	53.28	53.28	53.28	100
3/23/2016	9:41 AM	53.3	53.3	53.3	53.3	100
3/23/2016	9:45 AM	53.361	53.361	53.361	53.361	300
3/23/2016	9:50 AM	53.37	53.37	53.37	53.37	100
3/23/2016	9:51 AM	53.43	53.43	53.43	53.43	100
3/23/2016	9:52 AM	53.41	53.41	53.41	53.41	100
3/23/2016	9:54 AM	53.38	53.38	53.38	53.38	617
3/23/2016	10:01 AM	53.37	53.37	53.37	53.37	100
3/23/2016	10:02 AM	53.4	53.41	53.4	53.41	200
3/23/2016	10:03 AM	53.39	53.39	53.39	53.39	100
3/23/2016	10:07 AM	53.44	53.44	53.44	53.44	200
3/23/2016	10:11 AM	53.4	53.4	53.4	53.4	300
3/23/2016	10:22 AM	53.34	53.34	53.34	53.34	100
3/23/2016	10:25 AM	53.34	53.34	53.34	53.34	100
3/23/2016	10:26 AM	53.32	53.33	53.32	53.33	400
3/23/2016	10:27 AM	53.35	53.35	53.35	53.35	300
3/23/2016	10:30 AM	53.37	53.37	53.34	53.35	501
3/23/2016	10:31 AM	53.38	53.38	53.37	53.38	300
3/23/2016	10:33 AM	53.32	53.32	53.32	53.32	100
3/23/2016	10:34 AM	53.39	53.39	53.39	53.39	100
3/23/2016	10:37 AM	53.45	53.45	53.45	53.45	100
3/23/2016	10:40 AM	53.43	53.43	53.43	53.43	100
3/23/2016	10:44 AM	53.39	53.44	53.39	53.44	200
3/23/2016	10:45 AM	53.41	53.41	53.4	53.4	200
3/23/2016	10:47 AM	53.38	53.38	53.38	53.38	100
3/23/2016	10:49 AM	53.39	53.39	53.38	53.38	300
3/23/2016	10:50 AM	53.38	53.38	53.38	53.38	100
3/23/2016	10:51 AM	53.38	53.38	53.38	53.38	257
3/23/2016	10:54 AM	53.42	53.42	53.42	53.42	100
3/23/2016	10:56 AM	53.42	53.42	53.42	53.42	100
3/23/2016	10:59 AM	53.44	53.44	53.44	53.44	100
3/23/2016	11:00 AM	53.44	53.44	53.44	53.44	100
3/23/2016	11:03 AM	53.47	53.48	53.47	53.48	200
3/23/2016	11:04 AM	53.46	53.46	53.46	53.46	100
3/23/2016	11:08 AM	53.46	53.46	53.46	53.46	100
3/23/2016	11:12 AM	53.44	53.44	53.44	53.44	100
3/23/2016	11:13 AM	53.44	53.44	53.44	53.44	100
3/23/2016	11:19 AM	53.47	53.47	53.46	53.46	200
3/23/2016	11:20 AM	53.55	53.55	53.49	53.49	400
3/23/2016	11:21 AM	53.54	53.54	53.54	53.54	406
3/23/2016	11:22 AM	53.53	53.53	53.53	53.53	100
3/23/2016	11:29 AM	53.52	53.52	53.49	53.49	200
3/23/2016	11:32 AM	53.54	53.54	53.51	53.51	700
3/23/2016	11:33 AM	53.54	53.54	53.54	53.54	200
3/23/2016	11:37 AM	53.52	53.52	53.52	53.52	200
3/23/2016	11:39 AM	53.52	53.52	53.52	53.52	100
3/23/2016	11:41 AM	53.53	53.53	53.53	53.53	100
3/23/2016	11:43 AM	53.5	53.5	53.5	53.5	100
3/23/2016	11:44 AM	53.51	53.51	53.51	53.51	100
3/23/2016	11:45 AM	53.54	53.54	53.53	53.53	200
3/23/2016	11:47 AM	53.54	53.54	53.54	53.54	100
3/23/2016	11:49 AM	53.57	53.57	53.57	53.57	100
3/23/2016	11:52 AM	53.56	53.56	53.56	53.56	450
3/23/2016	11:53 AM	53.59	53.59	53.59	53.59	100
3/23/2016	11:59 AM	53.56	53.56	53.56	53.56	100
3/23/2016	12:00 PM	53.58	53.58	53.58	53.58	200
3/23/2016	12:01 PM	53.56	53.56	53.56	53.56	100
3/23/2016	12:04 PM	53.51	53.51	53.51	53.51	100
3/23/2016	12:16 PM	53.48	53.48	53.48	53.48	100
3/23/2016	12:17 PM	53.48	53.48	53.48	53.48	100
3/23/2016	12:23 PM	53.47	53.47	53.47	53.47	357
3/23/2016	12:28 PM	53.49	53.49	53.49	53.49	100
3/23/2016	12:39 PM	53.45	53.45	53.45	53.45	200
3/23/2016	12:46 PM	53.46	53.46	53.46	53.46	100
3/23/2016	1:08 PM	53.5	53.5	53.5	53.5	100
3/23/2016	1:09 PM	53.49	53.49	53.49	53.49	100
3/23/2016	1:15 PM	53.43	53.43	53.43	53.43	100
3/23/2016	1:18 PM	53.42	53.42	53.42	53.42	2000
3/23/2016	1:22 PM	53.45	53.45	53.45	53.45	179
3/23/2016	1:38 PM	53.48	53.48	53.47	53.47	200
3/23/2016	1:39 PM	53.48	53.49	53.48	53.49	247
3/23/2016	1:41 PM	53.49	53.49	53.49	53.49	100
3/23/2016	1:43 PM	53.48	53.48	53.48	53.48	100
3/23/2016	1:44 PM	53.47	53.47	53.47	53.47	114
3/23/2016	1:53 PM	53.44	53.44	53.44	53.44	500
3/23/2016	1:54 PM	53.43	53.43	53.43	53.43	100
3/23/2016	2:07 PM	53.429	53.429	53.429	53.429	1000
3/23/2016	2:12 PM	53.41	53.41	53.41	53.41	170
3/23/2016	2:13 PM	53.41	53.41	53.41	53.41	100
3/23/2016	2:17 PM	53.4	53.4	53.4	53.4	200
3/23/2016	2:27 PM	53.46	53.46	53.46	53.46	100
3/23/2016	2:30 PM	53.46	53.46	53.46	53.46	100
3/23/2016	2:31 PM	53.44	53.45	53.44	53.45	800
3/23/2016	2:35 PM	53.42	53.42	53.42	53.42	200
3/23/2016	2:36 PM	53.41	53.41	53.41	53.41	100
3/23/2016	2:37 PM	53.41	53.41	53.41	53.41	100
3/23/2016	2:38 PM	53.42	53.42	53.42	53.42	100
3/23/2016	2:39 PM	53.45	53.45	53.44	53.44	200
3/23/2016	2:40 PM	53.49	53.49	53.49	53.49	100
3/23/2016	2:41 PM	53.51	53.51	53.5	53.5	200
3/23/2016	2:43 PM	53.52	53.52	53.52	53.52	100
3/23/2016	2:44 PM	53.53	53.53	53.53	53.53	100
3/23/2016	2:49 PM	53.57	53.57	53.53	53.53	400
3/23/2016	2:50 PM	53.58	53.58	53.58	53.58	800
3/23/2016	2:51 PM	53.589	53.589	53.589	53.589	150
3/23/2016	2:52 PM	53.59	53.59	53.59	53.59	100
3/23/2016	2:53 PM	53.62	53.62	53.61	53.61	200
3/23/2016	2:58 PM	53.61	53.61	53.61	53.61	100
3/23/2016	3:03 PM	53.58	53.58	53.58	53.58	100
3/23/2016	3:15 PM	53.61	53.61	53.61	53.61	100
3/23/2016	3:16 PM	53.65	53.65	53.65	53.65	200
3/23/2016	3:19 PM	53.649	53.649	53.649	53.649	100
3/23/2016	3:24 PM	53.65	53.65	53.65	53.65	100
3/23/2016	3:25 PM	53.67	53.67	53.67	53.67	300
3/23/2016	3:26 PM	53.669	53.669	53.669	53.669	600
3/23/2016	3:27 PM	53.7	53.7	53.69	53.69	200
3/23/2016	3:30 PM	53.65	53.65	53.65	53.65	100
3/23/2016	3:40 PM	53.6	53.6	53.6	53.6	100
3/23/2016	3:43 PM	53.61	53.61	53.61	53.61	100
3/23/2016	3:47 PM	53.63	53.64	53.63	53.64	600
3/23/2016	3:49 PM	53.61	53.62	53.61	53.62	500
3/23/2016	3:50 PM	53.61	53.62	53.61	53.62	1000
3/23/2016	3:51 PM	53.61	53.61	53.61	53.61	100
3/23/2016	3:52 PM	53.6	53.6	53.6	53.6	100
3/23/2016	3:53 PM	53.6	53.6	53.59	53.59	1200
3/23/2016	3:55 PM	53.62	53.62	53.62	53.62	200
3/23/2016	3:56 PM	53.589	53.589	53.58	53.58	500
3/23/2016	3:58 PM	53.61	53.61	53.61	53.61	200
3/24/2016	9:31 AM	53.87	53.87	53.87	53.87	100
3/24/2016	9:32 AM	53.91	53.91	53.91	53.91	300
3/24/2016	9:33 AM	53.93	53.93	53.93	53.93	300
3/24/2016	9:36 AM	53.88	53.88	53.88	53.88	100
3/24/2016	9:38 AM	53.79	53.79	53.79	53.79	100
3/24/2016	9:39 AM	53.8	53.8	53.8	53.8	100
3/24/2016	9:44 AM	53.82	53.82	53.82	53.82	100
3/24/2016	9:47 AM	53.85	53.85	53.85	53.85	100
3/24/2016	9:49 AM	53.89	53.89	53.89	53.89	100
3/24/2016	9:50 AM	53.9	53.9	53.9	53.9	100
3/24/2016	9:53 AM	53.84	53.84	53.84	53.84	100
3/24/2016	9:55 AM	53.77	53.77	53.77	53.77	100
3/24/2016	9:56 AM	53.77	53.77	53.77	53.77	100
3/24/2016	9:58 AM	53.78	53.78	53.78	53.78	100
3/24/2016	10:01 AM	53.71	53.73	53.71	53.73	400
3/24/2016	10:05 AM	53.769	53.769	53.768	53.768	1900
3/24/2016	10:13 AM	53.75	53.77	53.75	53.77	1000
3/24/2016	10:23 AM	53.749	53.749	53.749	53.749	500
3/24/2016	10:30 AM	53.81	53.81	53.81	53.81	100
3/24/2016	10:31 AM	53.78	53.8	53.78	53.8	673
3/24/2016	10:34 AM	53.75	53.75	53.75	53.75	300
3/24/2016	10:36 AM	53.72	53.72	53.72	53.72	100
3/24/2016	10:40 AM	53.71	53.71	53.71	53.71	100
3/24/2016	10:46 AM	53.69	53.69	53.69	53.69	100
3/24/2016	10:52 AM	53.64	53.64	53.64	53.64	100
3/24/2016	10:59 AM	53.64	53.66	53.64	53.66	615
3/24/2016	11:00 AM	53.62	53.62	53.62	53.62	461
3/24/2016	11:01 AM	53.6	53.6	53.6	53.6	100
3/24/2016	11:07 AM	53.64	53.64	53.64	53.64	200
3/24/2016	11:08 AM	53.63	53.63	53.63	53.63	409
3/24/2016	11:12 AM	53.6	53.6	53.6	53.6	200
3/24/2016	11:19 AM	53.66	53.66	53.66	53.66	385
3/24/2016	11:24 AM	53.69	53.69	53.69	53.69	100
3/24/2016	11:25 AM	53.679	53.679	53.679	53.679	100
3/24/2016	11:26 AM	53.7	53.7	53.7	53.7	100
3/24/2016	11:30 AM	53.71	53.71	53.71	53.71	100
3/24/2016	11:47 AM	53.73	53.73	53.73	53.73	200
3/24/2016	11:48 AM	53.739	53.739	53.739	53.739	100
3/24/2016	11:55 AM	53.71	53.71	53.71	53.71	200
3/24/2016	12:08 PM	53.66	53.66	53.66	53.66	100
3/24/2016	12:26 PM	53.78	53.78	53.78	53.78	100
3/24/2016	12:35 PM	53.78	53.78	53.78	53.78	100
3/24/2016	12:41 PM	53.819	53.819	53.819	53.819	185
3/24/2016	12:44 PM	53.84	53.84	53.84	53.84	100
3/24/2016	12:52 PM	53.8	53.8	53.8	53.8	100
3/24/2016	1:03 PM	53.75	53.75	53.75	53.75	1100
3/24/2016	1:13 PM	53.73	53.73	53.73	53.73	100
3/24/2016	1:14 PM	53.72	53.72	53.72	53.72	100
3/24/2016	1:45 PM	53.76	53.76	53.76	53.76	300
3/24/2016	1:59 PM	53.73	53.73	53.73	53.73	100
3/24/2016	2:32 PM	53.71	53.71	53.709	53.709	950
3/24/2016	2:39 PM	53.67	53.67	53.67	53.67	500
3/24/2016	2:47 PM	53.638	53.638	53.638	53.638	100
3/24/2016	3:00 PM	53.65	53.65	53.65	53.65	600
3/24/2016	3:06 PM	53.655	53.655	53.655	53.655	100
3/24/2016	3:07 PM	53.66	53.66	53.66	53.66	400
3/24/2016	3:08 PM	53.67	53.67	53.67	53.67	185
3/24/2016	3:15 PM	53.61	53.61	53.61	53.61	228
3/24/2016	3:16 PM	53.61	53.61	53.61	53.61	100
3/24/2016	3:19 PM	53.61	53.61	53.61	53.61	300
3/24/2016	3:22 PM	53.61	53.61	53.61	53.61	431
3/24/2016	3:29 PM	53.57	53.57	53.57	53.57	300
3/24/2016	3:31 PM	53.59	53.59	53.58	53.58	400
3/24/2016	3:32 PM	53.61	53.61	53.61	53.61	100
3/24/2016	3:35 PM	53.61	53.61	53.61	53.61	100
3/24/2016	3:38 PM	53.6	53.6	53.6	53.6	200
3/24/2016	3:40 PM	53.6	53.6	53.6	53.6	100
3/24/2016	3:47 PM	53.62	53.62	53.61	53.61	200
3/24/2016	3:50 PM	53.6	53.6	53.6	53.6	100
3/24/2016	3:51 PM	53.6	53.6	53.6	53.6	300
3/24/2016	3:54 PM	53.6	53.6	53.6	53.6	100
3/24/2016	3:55 PM	53.6	53.6	53.6	53.6	100
3/24/2016	3:56 PM	53.59	53.59	53.59	53.59	100
3/24/2016	3:57 PM	53.6	53.6	53.6	53.6	100
3/24/2016	4:00 PM	53.58	53.59	53.58	53.59	200
3/28/2016	9:31 AM	53.47	53.47	53.44	53.44	300
3/28/2016	9:35 AM	53.53	53.53	53.53	53.53	100
3/28/2016	9:37 AM	53.59	53.59	53.59	53.59	200
3/28/2016	9:47 AM	53.72	53.72	53.72	53.72	100
3/28/2016	9:49 AM	53.69	53.69	53.69	53.69	100
3/28/2016	9:50 AM	53.72	53.72	53.72	53.72	100
3/28/2016	9:51 AM	53.71	53.71	53.71	53.71	100
3/28/2016	9:56 AM	53.68	53.68	53.68	53.68	200
3/28/2016	10:03 AM	53.67	53.67	53.66	53.66	200
3/28/2016	10:06 AM	53.62	53.62	53.62	53.62	100
3/28/2016	10:09 AM	53.66	53.66	53.63	53.63	300
3/28/2016	10:11 AM	53.61	53.61	53.6	53.6	200
3/28/2016	10:47 AM	53.67	53.67	53.67	53.67	100
3/28/2016	10:59 AM	53.62	53.62	53.62	53.62	300
3/28/2016	11:10 AM	53.599	53.599	53.599	53.599	150
3/28/2016	11:20 AM	53.65	53.65	53.65	53.65	100
3/28/2016	11:31 AM	53.55	53.55	53.55	53.55	100
3/28/2016	11:36 AM	53.57	53.57	53.57	53.57	746
3/28/2016	11:40 AM	53.589	53.589	53.589	53.589	120
3/28/2016	11:51 AM	53.54	53.54	53.54	53.54	138
3/28/2016	12:01 PM	53.52	53.52	53.52	53.52	100
3/28/2016	12:10 PM	53.6	53.6	53.6	53.6	100
3/28/2016	12:12 PM	53.62	53.62	53.61	53.61	200
3/28/2016	12:56 PM	53.51	53.51	53.51	53.51	100
3/28/2016	1:03 PM	53.52	53.52	53.52	53.52	100
3/28/2016	1:09 PM	53.55	53.55	53.55	53.55	100
3/28/2016	1:10 PM	53.54	53.54	53.54	53.54	100
3/28/2016	1:14 PM	53.59	53.59	53.59	53.59	100
3/28/2016	1:18 PM	53.58	53.58	53.58	53.58	100
3/28/2016	1:24 PM	53.59	53.59	53.58	53.58	200
3/28/2016	1:28 PM	53.61	53.61	53.61	53.61	100
3/28/2016	2:00 PM	53.56	53.56	53.56	53.56	200
3/28/2016	2:28 PM	53.58	53.58	53.58	53.58	200
3/28/2016	2:31 PM	53.57	53.57	53.57	53.57	106
3/28/2016	2:34 PM	53.59	53.59	53.59	53.59	100
3/28/2016	2:37 PM	53.59	53.59	53.59	53.59	259
3/28/2016	2:40 PM	53.59	53.59	53.59	53.59	100
3/28/2016	2:42 PM	53.62	53.62	53.6	53.6	400
3/28/2016	2:46 PM	53.64	53.64	53.64	53.64	253
3/28/2016	2:48 PM	53.67	53.67	53.64	53.64	300
3/28/2016	2:52 PM	53.65	53.65	53.65	53.65	100
3/28/2016	2:56 PM	53.69	53.69	53.69	53.69	242
3/28/2016	2:59 PM	53.7	53.7	53.7	53.7	328
3/28/2016	3:04 PM	53.62	53.62	53.62	53.62	100
3/28/2016	3:08 PM	53.6	53.6	53.6	53.6	100
3/28/2016	3:15 PM	53.56	53.56	53.549	53.549	284
3/28/2016	3:18 PM	53.57	53.57	53.57	53.57	261
3/28/2016	3:31 PM	53.64	53.64	53.64	53.64	100
3/28/2016	3:35 PM	53.62	53.62	53.62	53.62	330
3/28/2016	3:36 PM	53.61	53.61	53.61	53.61	100
3/28/2016	3:39 PM	53.62	53.65	53.62	53.65	200
3/28/2016	3:46 PM	53.6	53.6	53.6	53.6	300
3/28/2016	3:50 PM	53.6	53.6	53.6	53.6	700
3/28/2016	3:53 PM	53.639	53.639	53.639	53.639	157
3/28/2016	3:59 PM	53.69	53.69	53.69	53.69	161
3/29/2016	9:31 AM	53.74	53.74	53.74	53.74	100
3/29/2016	9:32 AM	53.74	53.74	53.74	53.74	205
3/29/2016	9:36 AM	53.77	53.77	53.77	53.77	200
3/29/2016	9:37 AM	53.78	53.78	53.78	53.78	100
3/29/2016	9:40 AM	53.76	53.76	53.76	53.76	100
3/29/2016	9:45 AM	53.74	53.74	53.74	53.74	100
3/29/2016	9:49 AM	53.78	53.78	53.78	53.78	100
3/29/2016	9:54 AM	53.79	53.79	53.79	53.79	100
3/29/2016	9:55 AM	53.76	53.76	53.76	53.76	100
3/29/2016	9:58 AM	53.71	53.71	53.71	53.71	100
3/29/2016	10:01 AM	53.65	53.65	53.65	53.65	100
3/29/2016	10:02 AM	53.64	53.64	53.64	53.64	100
3/29/2016	10:03 AM	53.64	53.64	53.64	53.64	100
3/29/2016	10:09 AM	53.64	53.66	53.64	53.66	200
3/29/2016	10:10 AM	53.64	53.66	53.64	53.66	561
3/29/2016	10:12 AM	53.63	53.63	53.63	53.63	200
3/29/2016	10:13 AM	53.64	53.64	53.62	53.62	300
3/29/2016	10:15 AM	53.64	53.64	53.63	53.64	500
3/29/2016	10:16 AM	53.64	53.64	53.63	53.63	200
3/29/2016	10:17 AM	53.63	53.63	53.63	53.63	300
3/29/2016	10:18 AM	53.62	53.62	53.62	53.62	100
3/29/2016	10:19 AM	53.62	53.62	53.62	53.62	200
3/29/2016	10:20 AM	53.63	53.63	53.63	53.63	100
3/29/2016	10:21 AM	53.61	53.63	53.61	53.63	300
3/29/2016	10:22 AM	53.61	53.61	53.61	53.61	300
3/29/2016	10:23 AM	53.58	53.6	53.58	53.6	200
3/29/2016	10:24 AM	53.59	53.59	53.59	53.59	1200
3/29/2016	10:25 AM	53.57	53.59	53.56	53.59	600
3/29/2016	10:26 AM	53.56	53.56	53.56	53.56	100
3/29/2016	10:28 AM	53.58	53.59	53.58	53.59	200
3/29/2016	10:29 AM	53.58	53.58	53.58	53.58	192
3/29/2016	10:33 AM	53.55	53.55	53.54	53.54	300
3/29/2016	10:34 AM	53.55	53.55	53.55	53.55	100
3/29/2016	10:35 AM	53.56	53.57	53.56	53.57	244
3/29/2016	10:36 AM	53.56	53.56	53.56	53.56	200
3/29/2016	10:37 AM	53.57	53.57	53.56	53.56	300
3/29/2016	10:38 AM	53.56	53.56	53.56	53.56	100
3/29/2016	10:39 AM	53.54	53.54	53.54	53.54	100
3/29/2016	10:40 AM	53.53	53.54	53.53	53.54	200
3/29/2016	10:41 AM	53.53	53.53	53.53	53.53	200
3/29/2016	10:42 AM	53.54	53.54	53.53	53.53	200
3/29/2016	10:43 AM	53.53	53.53	53.53	53.53	151
3/29/2016	10:44 AM	53.54	53.54	53.54	53.54	200
3/29/2016	10:45 AM	53.53	53.53	53.53	53.53	212
3/29/2016	10:46 AM	53.53	53.53	53.53	53.53	200
3/29/2016	10:48 AM	53.49	53.5	53.49	53.5	400
3/29/2016	10:49 AM	53.47	53.47	53.47	53.47	100
3/29/2016	10:51 AM	53.47	53.47	53.47	53.47	100
3/29/2016	10:53 AM	53.48	53.48	53.47	53.47	300
3/29/2016	10:54 AM	53.48	53.48	53.47	53.47	300
3/29/2016	10:55 AM	53.48	53.48	53.48	53.48	100
3/29/2016	10:56 AM	53.49	53.49	53.49	53.49	500
3/29/2016	10:57 AM	53.49	53.49	53.48	53.48	200
3/29/2016	10:59 AM	53.49	53.49	53.49	53.49	567
3/29/2016	11:00 AM	53.49	53.49	53.49	53.49	100
3/29/2016	11:01 AM	53.48	53.48	53.48	53.48	200
3/29/2016	11:02 AM	53.46	53.46	53.46	53.46	200
3/29/2016	11:03 AM	53.47	53.47	53.47	53.47	100
3/29/2016	11:04 AM	53.49	53.49	53.48	53.48	300
3/29/2016	11:07 AM	53.49	53.49	53.49	53.49	100
3/29/2016	11:09 AM	53.48	53.48	53.48	53.48	100
3/29/2016	11:11 AM	53.48	53.48	53.48	53.48	300
3/29/2016	11:13 AM	53.45	53.45	53.45	53.45	200
3/29/2016	11:14 AM	53.46	53.46	53.46	53.46	200
3/29/2016	11:15 AM	53.46	53.46	53.46	53.46	100
3/29/2016	11:16 AM	53.47	53.47	53.46	53.46	200
3/29/2016	11:17 AM	53.47	53.47	53.47	53.47	100
3/29/2016	11:18 AM	53.47	53.47	53.47	53.47	100
3/29/2016	11:19 AM	53.46	53.47	53.46	53.47	771
3/29/2016	11:20 AM	53.45	53.46	53.45	53.46	300
3/29/2016	11:21 AM	53.45	53.45	53.45	53.45	100
3/29/2016	11:23 AM	53.44	53.44	53.43	53.43	300
3/29/2016	11:24 AM	53.44	53.44	53.44	53.44	100
3/29/2016	11:25 AM	53.43	53.43	53.42	53.42	400
3/29/2016	11:27 AM	53.42	53.42	53.42	53.42	100
3/29/2016	11:28 AM	53.43	53.43	53.43	53.43	200
3/29/2016	11:30 AM	53.41	53.41	53.41	53.41	200
3/29/2016	11:31 AM	53.41	53.42	53.41	53.42	200
3/29/2016	11:32 AM	53.41	53.41	53.41	53.41	200
3/29/2016	11:33 AM	53.42	53.42	53.41	53.41	300
3/29/2016	11:35 AM	53.43	53.43	53.43	53.43	200
3/29/2016	11:36 AM	53.44	53.44	53.43	53.43	416
3/29/2016	11:37 AM	53.45	53.45	53.45	53.45	200
3/29/2016	11:38 AM	53.47	53.47	53.46	53.46	400
3/29/2016	11:39 AM	53.45	53.47	53.45	53.47	501
3/29/2016	11:40 AM	53.44	53.44	53.44	53.44	100
3/29/2016	11:41 AM	53.44	53.44	53.44	53.44	200
3/29/2016	11:42 AM	53.43	53.44	53.43	53.44	500
3/29/2016	11:43 AM	53.43	53.43	53.43	53.43	100
3/29/2016	11:44 AM	53.44	53.44	53.44	53.44	100
3/29/2016	11:47 AM	53.43	53.43	53.43	53.43	100
3/29/2016	11:48 AM	53.43	53.43	53.43	53.43	100
3/29/2016	11:50 AM	53.38	53.38	53.38	53.38	400
3/29/2016	11:53 AM	53.35	53.35	53.35	53.35	100
3/29/2016	11:58 AM	53.37	53.37	53.37	53.37	100
3/29/2016	11:59 AM	53.38	53.38	53.38	53.38	200
3/29/2016	12:00 PM	53.39	53.39	53.39	53.39	300
3/29/2016	12:01 PM	53.41	53.41	53.4	53.4	400
3/29/2016	12:04 PM	53.41	53.41	53.41	53.41	100
3/29/2016	12:05 PM	53.41	53.41	53.41	53.41	100
3/29/2016	12:09 PM	53.41	53.41	53.41	53.41	300
3/29/2016	12:11 PM	53.41	53.41	53.41	53.41	100
3/29/2016	12:13 PM	53.4	53.4	53.4	53.4	500
3/29/2016	12:14 PM	53.4	53.4	53.4	53.4	100
3/29/2016	12:16 PM	53.4	53.4	53.4	53.4	200
3/29/2016	12:17 PM	53.39	53.39	53.39	53.39	100
3/29/2016	12:19 PM	53.4	53.4	53.4	53.4	100
3/29/2016	12:20 PM	53.39	53.4	53.39	53.4	200
3/29/2016	12:21 PM	53.27	53.29	53.27	53.28	2507
3/29/2016	12:22 PM	53.26	53.28	53.26	53.28	500
3/29/2016	12:23 PM	53.26	53.26	53.25	53.25	1214
3/29/2016	12:25 PM	53.24	53.24	53.22	53.22	300
3/29/2016	12:26 PM	53.25	53.25	53.25	53.25	350
3/29/2016	12:27 PM	53.25	53.25	53.25	53.25	100
3/29/2016	12:28 PM	53.25	53.26	53.25	53.26	500
3/29/2016	12:29 PM	53.2	53.25	53.2	53.25	1100
3/29/2016	12:30 PM	53.17	53.19	53.16	53.19	600
3/29/2016	12:31 PM	53.13	53.16	53.13	53.16	400
3/29/2016	12:32 PM	53.13	53.13	53.12	53.12	566
3/29/2016	12:33 PM	53.13	53.13	53.12	53.12	200
3/29/2016	12:34 PM	53.15	53.15	53.14	53.14	200
3/29/2016	12:35 PM	53.15	53.16	53.15	53.16	300
3/29/2016	12:36 PM	53.14	53.14	53.14	53.14	100
3/29/2016	12:37 PM	53.14	53.14	53.14	53.14	200
3/29/2016	12:38 PM	53.16	53.16	53.16	53.16	300
3/29/2016	12:39 PM	53.16	53.16	53.16	53.16	200
3/29/2016	12:40 PM	53.15	53.15	53.15	53.15	100
3/29/2016	12:41 PM	53.13	53.16	53.13	53.16	300
3/29/2016	12:42 PM	53.12	53.12	53.12	53.12	200
3/29/2016	12:43 PM	53.13	53.13	53.13	53.13	300
3/29/2016	12:44 PM	53.09	53.11	53.09	53.11	400
3/29/2016	12:45 PM	53.06	53.06	53.06	53.06	350
3/29/2016	12:46 PM	53.05	53.05	53.04	53.04	488
3/29/2016	12:47 PM	53.05	53.06	53.05	53.06	300
3/29/2016	12:48 PM	53.04	53.04	53.04	53.04	100
3/29/2016	12:49 PM	53.05	53.05	53.05	53.05	100
3/29/2016	12:50 PM	53.08	53.08	53.06	53.06	400
3/29/2016	12:51 PM	53.08	53.08	53.06	53.06	300
3/29/2016	12:52 PM	53.07	53.08	53.07	53.08	200
3/29/2016	12:53 PM	53.07	53.08	53.07	53.08	200
3/29/2016	12:56 PM	53.07	53.07	53.07	53.07	100
3/29/2016	12:57 PM	53.08	53.08	53.08	53.08	100
3/29/2016	12:58 PM	53.09	53.09	53.09	53.09	100
3/29/2016	12:59 PM	53.11	53.11	53.1	53.1	300
3/29/2016	1:00 PM	53.09	53.1	53.09	53.1	200
3/29/2016	1:01 PM	53.1	53.1	53.1	53.1	100
3/29/2016	1:02 PM	53.12	53.12	53.1	53.1	500
3/29/2016	1:03 PM	53.1	53.11	53.1	53.11	200
3/29/2016	1:04 PM	53.11	53.11	53.11	53.11	100
3/29/2016	1:06 PM	53.14	53.14	53.12	53.12	400
3/29/2016	1:07 PM	53.14	53.15	53.14	53.15	200
3/29/2016	1:08 PM	53.13	53.13	53.13	53.13	300
3/29/2016	1:11 PM	53.11	53.11	53.11	53.11	100
3/29/2016	1:13 PM	53.08	53.08	53.08	53.08	100
3/29/2016	1:14 PM	53.09	53.09	53.09	53.09	300
3/29/2016	1:15 PM	53.09	53.09	53.09	53.09	100
3/29/2016	1:16 PM	53.07	53.07	53.07	53.07	100
3/29/2016	1:17 PM	53.06	53.06	53.06	53.06	100
3/29/2016	1:21 PM	53.06	53.07	53.05	53.05	400
3/29/2016	1:23 PM	53.05	53.05	53.05	53.05	200
3/29/2016	1:25 PM	53.07	53.07	53.07	53.07	100
3/29/2016	1:26 PM	53.06	53.06	53.06	53.06	100
3/29/2016	1:27 PM	53.07	53.07	53.07	53.07	100
3/29/2016	1:28 PM	53.06	53.06	53.06	53.06	300
3/29/2016	1:29 PM	53.06	53.06	53.06	53.06	100
3/29/2016	1:30 PM	53.06	53.07	53.06	53.07	300
3/29/2016	1:31 PM	53.08	53.08	53.08	53.08	100
3/29/2016	1:32 PM	53.08	53.08	53.08	53.08	100
3/29/2016	1:34 PM	53.08	53.08	53.08	53.08	100
3/29/2016	1:35 PM	53.09	53.09	53.09	53.09	100
3/29/2016	1:36 PM	53.1	53.1	53.09	53.09	300
3/29/2016	1:38 PM	53.1	53.1	53.1	53.1	100
3/29/2016	1:41 PM	53.06	53.06	53.06	53.06	300
3/29/2016	1:44 PM	53.04	53.05	53.04	53.05	700
3/29/2016	1:45 PM	53.05	53.05	53.05	53.05	400
3/29/2016	1:46 PM	53.04	53.05	53.04	53.05	500
3/29/2016	1:47 PM	53.03	53.03	53.03	53.03	500
3/29/2016	1:48 PM	53.02	53.02	53.02	53.02	200
3/29/2016	1:49 PM	53.01	53.02	53.01	53.02	300
3/29/2016	1:50 PM	53.01	53.01	53.01	53.01	300
3/29/2016	1:51 PM	52.99	53	52.99	53	700
3/29/2016	1:52 PM	52.98	52.98	52.98	52.98	200
3/29/2016	1:54 PM	53.01	53.01	53	53	3700
3/29/2016	1:55 PM	53	53	53	53	300
3/29/2016	1:56 PM	53.01	53.01	53.01	53.01	200
3/29/2016	1:58 PM	52.99	53	52.99	53	200
3/29/2016	1:59 PM	53	53	52.99	52.99	400
3/29/2016	2:00 PM	53	53	53	53	100
3/29/2016	2:01 PM	53	53	53	53	100
3/29/2016	2:02 PM	52.98	53	52.98	53	200
3/29/2016	2:03 PM	52.96	52.97	52.96	52.97	400
3/29/2016	2:04 PM	52.94	52.94	52.94	52.94	100
3/29/2016	2:05 PM	52.94	52.94	52.94	52.94	100
3/29/2016	2:07 PM	52.92	52.92	52.92	52.92	100
3/29/2016	2:10 PM	52.91	52.91	52.91	52.91	200
3/29/2016	2:14 PM	52.92	52.92	52.92	52.92	100
3/29/2016	2:15 PM	52.92	52.92	52.92	52.92	100
3/29/2016	2:18 PM	52.87	52.88	52.87	52.88	400
3/29/2016	2:19 PM	52.88	52.88	52.87	52.87	722
3/29/2016	2:21 PM	52.87	52.87	52.87	52.87	200
3/29/2016	2:22 PM	52.88	52.88	52.87	52.87	600
3/29/2016	2:24 PM	52.87	52.88	52.87	52.88	300
3/29/2016	2:25 PM	52.86	52.86	52.86	52.86	100
3/29/2016	2:26 PM	52.84	52.84	52.84	52.84	100
3/29/2016	2:27 PM	52.83	52.83	52.83	52.83	200
3/29/2016	2:28 PM	52.81	52.81	52.8	52.8	900
3/29/2016	2:30 PM	52.82	52.82	52.82	52.82	400
3/29/2016	2:32 PM	52.83	52.83	52.83	52.83	100
3/29/2016	2:33 PM	52.82	52.83	52.82	52.83	600
3/29/2016	2:34 PM	52.82	52.82	52.82	52.82	100
3/29/2016	2:35 PM	52.82	52.82	52.82	52.82	100
3/29/2016	2:36 PM	52.8	52.81	52.8	52.81	200
3/29/2016	2:37 PM	52.79	52.79	52.79	52.79	100
3/29/2016	2:39 PM	52.77	52.77	52.77	52.77	600
3/29/2016	2:40 PM	52.78	52.78	52.78	52.78	100
3/29/2016	2:41 PM	52.78	52.78	52.78	52.78	100
3/29/2016	2:42 PM	52.78	52.78	52.78	52.78	100
3/29/2016	2:44 PM	52.77	52.78	52.77	52.78	300
3/29/2016	2:45 PM	52.77	52.77	52.77	52.77	200
3/29/2016	2:47 PM	52.76	52.76	52.76	52.76	400
3/29/2016	2:48 PM	52.77	52.77	52.77	52.77	100
3/29/2016	2:49 PM	52.79	52.79	52.79	52.79	200
3/29/2016	2:51 PM	52.79	52.8	52.79	52.8	200
3/29/2016	2:53 PM	52.79	52.79	52.79	52.79	100
3/29/2016	2:54 PM	52.8	52.8	52.8	52.8	100
3/29/2016	2:55 PM	52.83	52.83	52.81	52.81	300
3/29/2016	2:56 PM	52.84	52.84	52.83	52.83	600
3/29/2016	2:57 PM	52.85	52.85	52.84	52.84	300
3/29/2016	2:58 PM	52.86	52.87	52.86	52.86	1300
3/29/2016	2:59 PM	52.86	52.86	52.86	52.86	100
3/29/2016	3:00 PM	52.85	52.86	52.85	52.86	300
3/29/2016	3:02 PM	52.87	52.87	52.87	52.87	400
3/29/2016	3:04 PM	52.84	52.84	52.84	52.84	100
3/29/2016	3:06 PM	52.81	52.81	52.81	52.81	300
3/29/2016	3:07 PM	52.8	52.8	52.8	52.8	200
3/29/2016	3:08 PM	52.81	52.81	52.81	52.81	100
3/29/2016	3:09 PM	52.81	52.81	52.81	52.81	259
3/29/2016	3:10 PM	52.8	52.8	52.8	52.8	100
3/29/2016	3:12 PM	52.79	52.79	52.79	52.79	100
3/29/2016	3:14 PM	52.78	52.79	52.78	52.79	200
3/29/2016	3:15 PM	52.78	52.78	52.78	52.78	100
3/29/2016	3:16 PM	52.8	52.8	52.78	52.78	600
3/29/2016	3:17 PM	52.8	52.801	52.8	52.801	200
3/29/2016	3:18 PM	52.79	52.79	52.79	52.79	100
3/29/2016	3:19 PM	52.78	52.78	52.78	52.78	100
3/29/2016	3:20 PM	52.78	52.78	52.78	52.78	400
3/29/2016	3:21 PM	52.77	52.77	52.77	52.77	200
3/29/2016	3:22 PM	52.77	52.77	52.77	52.77	100
3/29/2016	3:23 PM	52.77	52.77	52.77	52.77	200
3/29/2016	3:24 PM	52.77	52.77	52.76	52.77	600
3/29/2016	3:25 PM	52.76	52.76	52.76	52.76	100
3/29/2016	3:26 PM	52.77	52.77	52.77	52.77	200
3/29/2016	3:27 PM	52.78	52.78	52.78	52.78	100
3/29/2016	3:31 PM	52.78	52.78	52.76	52.76	700
3/29/2016	3:32 PM	52.8	52.8	52.79	52.79	300
3/29/2016	3:33 PM	52.81	52.81	52.81	52.81	100
3/29/2016	3:34 PM	52.82	52.82	52.82	52.82	200
3/29/2016	3:35 PM	52.83	52.83	52.82	52.82	200
3/29/2016	3:38 PM	52.84	52.84	52.84	52.84	350
3/29/2016	3:39 PM	52.81	52.83	52.81	52.83	300
3/29/2016	3:40 PM	52.81	52.81	52.81	52.81	100
3/29/2016	3:44 PM	52.82	52.82	52.82	52.82	500
3/29/2016	3:47 PM	52.83	52.83	52.83	52.83	100
3/29/2016	3:49 PM	52.84	52.84	52.84	52.84	100
3/29/2016	3:51 PM	52.82	52.84	52.82	52.84	341
3/29/2016	3:54 PM	52.79	52.79	52.79	52.79	100
3/29/2016	3:55 PM	52.8	52.8	52.8	52.8	100
3/29/2016	3:58 PM	52.799	52.799	52.799	52.799	400
3/29/2016	3:59 PM	52.78	52.78	52.78	52.78	6507
3/30/2016	9:31 AM	52.52	52.52	52.47	52.47	850
3/30/2016	9:32 AM	52.5	52.5	52.5	52.5	200
3/30/2016	9:33 AM	52.5	52.5	52.5	52.5	1200
3/30/2016	9:34 AM	52.49	52.5	52.49	52.5	200
3/30/2016	9:35 AM	52.49	52.49	52.49	52.49	300
3/30/2016	9:37 AM	52.41	52.42	52.41	52.42	1030
3/30/2016	9:38 AM	52.41	52.41	52.4	52.4	927
3/30/2016	9:40 AM	52.38	52.38	52.38	52.38	100
3/30/2016	9:43 AM	52.36	52.36	52.36	52.36	911
3/30/2016	9:44 AM	52.35	52.35	52.35	52.35	250
3/30/2016	9:46 AM	52.29	52.29	52.29	52.29	100
3/30/2016	9:50 AM	52.25	52.25	52.25	52.25	984
3/30/2016	9:51 AM	52.22	52.23	52.22	52.23	902
3/30/2016	9:53 AM	52.25	52.25	52.25	52.25	250
3/30/2016	9:55 AM	52.25	52.25	52.25	52.25	100
3/30/2016	9:56 AM	52.27	52.27	52.27	52.27	200
3/30/2016	9:57 AM	52.27	52.27	52.27	52.27	400
3/30/2016	9:58 AM	52.26	52.26	52.26	52.26	100
3/30/2016	10:01 AM	52.27	52.27	52.27	52.27	200
3/30/2016	10:06 AM	52.26	52.26	52.26	52.26	500
3/30/2016	10:08 AM	52.21	52.21	52.21	52.21	575
3/30/2016	10:18 AM	52.23	52.23	52.23	52.23	530
3/30/2016	10:31 AM	52.25	52.25	52.24	52.24	654
3/30/2016	10:34 AM	52.26	52.26	52.26	52.26	425
3/30/2016	10:43 AM	52.27	52.27	52.27	52.27	100
3/30/2016	10:46 AM	52.27	52.27	52.27	52.27	100
3/30/2016	10:49 AM	52.29	52.29	52.29	52.29	1300
3/30/2016	10:51 AM	52.29	52.29	52.29	52.29	400
3/30/2016	10:54 AM	52.28	52.28	52.28	52.28	200
3/30/2016	10:59 AM	52.28	52.28	52.28	52.28	100
3/30/2016	11:00 AM	52.28	52.28	52.28	52.28	100
3/30/2016	11:07 AM	52.29	52.29	52.29	52.29	200
3/30/2016	11:10 AM	52.36	52.36	52.36	52.36	400
3/30/2016	11:13 AM	52.36	52.36	52.36	52.36	100
3/30/2016	11:16 AM	52.42	52.42	52.42	52.42	200
3/30/2016	11:19 AM	52.43	52.43	52.43	52.43	100
3/30/2016	11:20 AM	52.45	52.45	52.45	52.45	100
3/30/2016	11:21 AM	52.47	52.47	52.46	52.46	640
3/30/2016	11:23 AM	52.48	52.48	52.48	52.48	100
3/30/2016	11:34 AM	52.58	52.58	52.58	52.58	400
3/30/2016	11:37 AM	52.54	52.54	52.54	52.54	500
3/30/2016	11:38 AM	52.59	52.59	52.58	52.58	200
3/30/2016	11:39 AM	52.58	52.58	52.58	52.58	766
3/30/2016	11:40 AM	52.57	52.57	52.57	52.57	400
3/30/2016	11:42 AM	52.58	52.58	52.58	52.58	100
3/30/2016	11:43 AM	52.58	52.58	52.58	52.58	200
3/30/2016	11:44 AM	52.57	52.57	52.57	52.57	100
3/30/2016	11:45 AM	52.55	52.55	52.55	52.55	100
3/30/2016	11:47 AM	52.54	52.56	52.54	52.56	300
3/30/2016	11:49 AM	52.53	52.53	52.53	52.53	100
3/30/2016	11:51 AM	52.52	52.52	52.52	52.52	200
3/30/2016	11:53 AM	52.52	52.52	52.52	52.52	100
3/30/2016	11:56 AM	52.51	52.51	52.51	52.51	200
3/30/2016	11:58 AM	52.51	52.51	52.51	52.51	100
3/30/2016	12:03 PM	52.52	52.52	52.52	52.52	100
3/30/2016	12:04 PM	52.55	52.55	52.55	52.55	200
3/30/2016	12:07 PM	52.56	52.56	52.56	52.56	100
3/30/2016	12:09 PM	52.54	52.54	52.54	52.54	100
3/30/2016	12:12 PM	52.54	52.54	52.54	52.54	100
3/30/2016	12:13 PM	52.51	52.53	52.51	52.53	300
3/30/2016	12:14 PM	52.5	52.51	52.5	52.51	650
3/30/2016	12:16 PM	52.49	52.5	52.49	52.5	200
3/30/2016	12:25 PM	52.61	52.61	52.61	52.61	100
3/30/2016	12:27 PM	52.59	52.59	52.59	52.59	500
3/30/2016	12:30 PM	52.59	52.59	52.59	52.59	200
3/30/2016	12:32 PM	52.59	52.59	52.59	52.59	100
3/30/2016	12:39 PM	52.61	52.61	52.61	52.61	100
3/30/2016	12:54 PM	52.59	52.59	52.59	52.59	278
3/30/2016	12:55 PM	52.6	52.6	52.6	52.6	100
3/30/2016	1:05 PM	52.57	52.57	52.57	52.57	100
3/30/2016	1:08 PM	52.59	52.59	52.59	52.59	100
3/30/2016	1:09 PM	52.6	52.6	52.6	52.6	100
3/30/2016	1:20 PM	52.61	52.61	52.61	52.61	100
3/30/2016	1:29 PM	52.58	52.58	52.58	52.58	404
3/30/2016	1:32 PM	52.6	52.6	52.6	52.6	100
3/30/2016	1:33 PM	52.63	52.63	52.63	52.63	100
3/30/2016	1:48 PM	52.54	52.54	52.54	52.54	100
3/30/2016	1:56 PM	52.51	52.51	52.51	52.51	151
3/30/2016	2:00 PM	52.51	52.51	52.51	52.51	843
3/30/2016	2:02 PM	52.5	52.5	52.5	52.5	100
3/30/2016	2:04 PM	52.52	52.52	52.52	52.52	100
3/30/2016	2:05 PM	52.49	52.49	52.49	52.49	100
3/30/2016	2:06 PM	52.48	52.48	52.48	52.48	100
3/30/2016	2:09 PM	52.47	52.47	52.47	52.47	200
3/30/2016	2:10 PM	52.48	52.48	52.48	52.48	100
3/30/2016	2:13 PM	52.5	52.5	52.5	52.5	200
3/30/2016	2:14 PM	52.51	52.51	52.51	52.51	100
3/30/2016	2:15 PM	52.54	52.54	52.52	52.52	700
3/30/2016	2:16 PM	52.56	52.56	52.54	52.54	300
3/30/2016	2:18 PM	52.56	52.56	52.56	52.56	112
3/30/2016	2:21 PM	52.55	52.55	52.55	52.55	100
3/30/2016	2:22 PM	52.56	52.56	52.54	52.54	500
3/30/2016	2:23 PM	52.55	52.55	52.55	52.55	100
3/30/2016	2:24 PM	52.55	52.55	52.55	52.55	100
3/30/2016	2:26 PM	52.55	52.55	52.55	52.55	100
3/30/2016	2:31 PM	52.47	52.47	52.46	52.46	300
3/30/2016	2:32 PM	52.48	52.48	52.48	52.48	200
3/30/2016	2:33 PM	52.5	52.5	52.49	52.49	200
3/30/2016	2:34 PM	52.48	52.48	52.48	52.48	300
3/30/2016	2:36 PM	52.49	52.49	52.48	52.48	400
3/30/2016	2:38 PM	52.5	52.5	52.5	52.5	100
3/30/2016	2:41 PM	52.53	52.53	52.5	52.5	400
3/30/2016	2:43 PM	52.54	52.54	52.54	52.54	100
3/30/2016	2:44 PM	52.54	52.54	52.54	52.54	100
3/30/2016	2:47 PM	52.52	52.52	52.52	52.52	200
3/30/2016	2:48 PM	52.51	52.51	52.51	52.51	200
3/30/2016	2:50 PM	52.49	52.49	52.49	52.49	100
3/30/2016	2:57 PM	52.47	52.47	52.47	52.47	100
3/30/2016	3:06 PM	52.45	52.45	52.45	52.45	100
3/30/2016	3:11 PM	52.42	52.42	52.42	52.42	200
3/30/2016	3:16 PM	52.39	52.39	52.39	52.39	200
3/30/2016	3:21 PM	52.42	52.42	52.42	52.42	100
3/30/2016	3:33 PM	52.43	52.43	52.43	52.43	200
3/30/2016	3:41 PM	52.46	52.46	52.46	52.46	100
3/30/2016	3:44 PM	52.45	52.45	52.45	52.45	500
3/30/2016	3:46 PM	52.45	52.455	52.45	52.455	600
3/31/2016	9:34 AM	52.53	52.53	52.53	52.53	100
3/31/2016	9:35 AM	52.52	52.52	52.52	52.52	100
3/31/2016	9:37 AM	52.6	52.6	52.6	52.6	100
3/31/2016	9:42 AM	52.55	52.55	52.55	52.55	100
3/31/2016	9:43 AM	52.6	52.6	52.57	52.57	1400
3/31/2016	9:44 AM	52.57	52.57	52.57	52.57	100
3/31/2016	9:46 AM	52.55	52.55	52.55	52.55	100
3/31/2016	9:47 AM	52.53	52.53	52.53	52.53	100
3/31/2016	9:50 AM	52.51	52.51	52.51	52.51	100
3/31/2016	9:51 AM	52.5	52.5	52.5	52.5	100
3/31/2016	9:57 AM	52.57	52.57	52.57	52.57	100
3/31/2016	9:59 AM	52.55	52.55	52.55	52.55	200
3/31/2016	10:01 AM	52.55	52.55	52.55	52.55	100
3/31/2016	10:03 AM	52.51	52.51	52.51	52.51	100
3/31/2016	10:08 AM	52.5	52.5	52.5	52.5	100
3/31/2016	10:09 AM	52.47	52.47	52.47	52.47	100
3/31/2016	10:19 AM	52.45	52.47	52.45	52.47	200
3/31/2016	10:48 AM	52.41	52.41	52.41	52.41	200
3/31/2016	10:52 AM	52.41	52.41	52.41	52.41	100
3/31/2016	10:57 AM	52.38	52.38	52.38	52.38	100
3/31/2016	10:58 AM	52.4	52.4	52.4	52.4	131
3/31/2016	11:03 AM	52.4	52.4	52.4	52.4	100
3/31/2016	11:09 AM	52.39	52.39	52.39	52.39	100
3/31/2016	11:15 AM	52.39	52.39	52.39	52.39	100
3/31/2016	11:18 AM	52.391	52.391	52.391	52.391	300
3/31/2016	11:21 AM	52.39	52.39	52.39	52.39	1219
3/31/2016	11:27 AM	52.46	52.46	52.46	52.46	100
3/31/2016	11:45 AM	52.46	52.46	52.46	52.46	100
3/31/2016	11:51 AM	52.43	52.43	52.43	52.43	200
3/31/2016	12:23 PM	52.39	52.39	52.39	52.39	683
3/31/2016	12:37 PM	52.4	52.4	52.4	52.4	100
3/31/2016	1:10 PM	52.45	52.45	52.45	52.45	100
3/31/2016	1:23 PM	52.46	52.46	52.46	52.46	100
3/31/2016	1:32 PM	52.5	52.5	52.5	52.5	100
3/31/2016	1:40 PM	52.52	52.52	52.52	52.52	200
3/31/2016	1:43 PM	52.54	52.54	52.54	52.54	100
3/31/2016	1:46 PM	52.54	52.54	52.54	52.54	100
3/31/2016	1:49 PM	52.55	52.55	52.55	52.55	100
3/31/2016	1:54 PM	52.53	52.53	52.53	52.53	100
3/31/2016	1:55 PM	52.54	52.54	52.54	52.54	200
3/31/2016	2:05 PM	52.59	52.59	52.59	52.59	100
3/31/2016	2:06 PM	52.62	52.62	52.6	52.6	300
3/31/2016	2:08 PM	52.62	52.62	52.62	52.62	100
3/31/2016	2:09 PM	52.62	52.62	52.62	52.62	200
3/31/2016	2:10 PM	52.64	52.64	52.63	52.63	200
3/31/2016	2:12 PM	52.61	52.61	52.61	52.61	200
3/31/2016	2:13 PM	52.62	52.62	52.62	52.62	350
3/31/2016	2:15 PM	52.62	52.62	52.62	52.62	100
3/31/2016	2:17 PM	52.62	52.62	52.62	52.62	100
3/31/2016	2:23 PM	52.58	52.58	52.58	52.58	200
3/31/2016	2:26 PM	52.61	52.61	52.6	52.6	1400
3/31/2016	2:29 PM	52.631	52.631	52.631	52.631	600
3/31/2016	2:30 PM	52.64	52.64	52.64	52.64	100
3/31/2016	2:35 PM	52.63	52.63	52.63	52.63	100
3/31/2016	2:37 PM	52.64	52.64	52.64	52.64	100
3/31/2016	2:39 PM	52.64	52.64	52.64	52.64	200
3/31/2016	2:42 PM	52.66	52.67	52.66	52.67	800
3/31/2016	2:45 PM	52.68	52.68	52.68	52.68	100
3/31/2016	2:46 PM	52.66	52.66	52.66	52.66	555
3/31/2016	2:47 PM	52.65	52.65	52.65	52.65	354
3/31/2016	2:54 PM	52.63	52.63	52.63	52.63	500
3/31/2016	2:55 PM	52.601	52.601	52.601	52.601	300
3/31/2016	3:01 PM	52.61	52.61	52.61	52.61	100
3/31/2016	3:03 PM	52.61	52.61	52.61	52.61	100
3/31/2016	3:07 PM	52.58	52.58	52.58	52.58	200
3/31/2016	3:09 PM	52.58	52.58	52.58	52.58	100
3/31/2016	3:13 PM	52.6	52.6	52.6	52.6	100
3/31/2016	3:17 PM	52.59	52.59	52.58	52.58	200
3/31/2016	3:19 PM	52.6	52.6	52.6	52.6	100
3/31/2016	3:22 PM	52.57	52.57	52.57	52.57	200
3/31/2016	3:23 PM	52.56	52.56	52.56	52.56	100
3/31/2016	3:24 PM	52.55	52.55	52.55	52.55	200
3/31/2016	3:25 PM	52.54	52.54	52.54	52.54	100
3/31/2016	3:28 PM	52.56	52.56	52.56	52.56	100
3/31/2016	3:29 PM	52.56	52.56	52.55	52.55	200
3/31/2016	3:30 PM	52.56	52.57	52.56	52.57	500
3/31/2016	3:33 PM	52.52	52.52	52.51	52.51	200
3/31/2016	3:39 PM	52.53	52.53	52.53	52.53	204
3/31/2016	3:40 PM	52.54	52.54	52.54	52.54	100
3/31/2016	3:41 PM	52.55	52.55	52.55	52.55	100
3/31/2016	3:43 PM	52.58	52.595	52.58	52.595	200
3/31/2016	3:46 PM	52.55	52.55	52.55	52.55	129
3/31/2016	3:47 PM	52.53	52.53	52.53	52.53	100
3/31/2016	3:53 PM	52.55	52.55	52.55	52.55	100
3/31/2016	3:54 PM	52.53	52.535	52.53	52.53	1185
3/31/2016	3:55 PM	52.53	52.53	52.52	52.52	300
3/31/2016	3:57 PM	52.58	52.58	52.58	52.58	476
3/31/2016	3:58 PM	52.61	52.61	52.6	52.61	900
3/31/2016	3:59 PM	52.6	52.63	52.6	52.63	1700
3/31/2016	4:00 PM	52.6	52.6	52.59	52.6	4000
4/1/2016	9:31 AM	52.92	52.92	52.88	52.89	1100
4/1/2016	9:33 AM	52.9	52.9	52.9	52.9	300
4/1/2016	9:35 AM	52.95	52.95	52.95	52.95	100
4/1/2016	9:37 AM	52.93	52.96	52.93	52.96	1900
4/1/2016	9:39 AM	52.88	52.881	52.88	52.881	300
4/1/2016	9:40 AM	52.87	52.87	52.87	52.87	100
4/1/2016	9:42 AM	52.93	52.93	52.93	52.93	100
4/1/2016	9:46 AM	52.88	52.89	52.88	52.89	300
4/1/2016	9:49 AM	52.81	52.81	52.81	52.81	100
4/1/2016	9:52 AM	52.79	52.79	52.79	52.79	100
4/1/2016	9:53 AM	52.81	52.81	52.81	52.81	100
4/1/2016	9:57 AM	52.81	52.81	52.81	52.81	100
4/1/2016	9:59 AM	52.78	52.8	52.78	52.8	200
4/1/2016	10:01 AM	52.73	52.74	52.73	52.74	600
4/1/2016	10:02 AM	52.76	52.76	52.76	52.76	100
4/1/2016	10:06 AM	52.62	52.62	52.62	52.62	200
4/1/2016	10:11 AM	52.55	52.55	52.55	52.55	100
4/1/2016	10:12 AM	52.53	52.53	52.52	52.52	200
4/1/2016	10:13 AM	52.54	52.54	52.54	52.54	200
4/1/2016	10:24 AM	52.54	52.54	52.54	52.54	200
4/1/2016	10:25 AM	52.53	52.53	52.53	52.53	100
4/1/2016	10:37 AM	52.55	52.55	52.55	52.55	103
4/1/2016	10:43 AM	52.44	52.45	52.44	52.45	200
4/1/2016	10:47 AM	52.47	52.47	52.47	52.47	100
4/1/2016	10:52 AM	52.44	52.44	52.44	52.44	142
4/1/2016	10:54 AM	52.46	52.46	52.46	52.46	100
4/1/2016	10:56 AM	52.48	52.48	52.48	52.48	100
4/1/2016	10:58 AM	52.44	52.44	52.44	52.44	177
4/1/2016	11:00 AM	52.37	52.37	52.37	52.37	100
4/1/2016	11:07 AM	52.34	52.34	52.34	52.34	100
4/1/2016	11:13 AM	52.35	52.35	52.35	52.35	466
4/1/2016	11:16 AM	52.37	52.37	52.35	52.35	419
4/1/2016	11:26 AM	52.36	52.36	52.36	52.36	100
4/1/2016	11:27 AM	52.36	52.36	52.36	52.36	100
4/1/2016	11:30 AM	52.32	52.32	52.32	52.32	1100
4/1/2016	11:50 AM	52.27	52.27	52.27	52.27	100
4/1/2016	11:53 AM	52.32	52.32	52.32	52.32	100
4/1/2016	11:55 AM	52.35	52.35	52.35	52.35	100
4/1/2016	12:03 PM	52.31	52.32	52.31	52.32	200
4/1/2016	12:12 PM	52.35	52.35	52.35	52.35	100
4/1/2016	12:16 PM	52.36	52.36	52.36	52.36	500
4/1/2016	12:17 PM	52.34	52.34	52.34	52.34	762
4/1/2016	12:21 PM	52.4	52.4	52.4	52.4	100
4/1/2016	12:27 PM	52.39	52.39	52.39	52.39	867
4/1/2016	12:32 PM	52.43	52.43	52.43	52.43	100
4/1/2016	12:42 PM	52.35	52.35	52.35	52.35	100
4/1/2016	12:53 PM	52.34	52.34	52.34	52.34	100
4/1/2016	12:59 PM	52.31	52.31	52.31	52.31	100
4/1/2016	1:02 PM	52.32	52.33	52.32	52.33	200
4/1/2016	1:18 PM	52.26	52.26	52.26	52.26	100
4/1/2016	1:22 PM	52.25	52.25	52.25	52.25	100
4/1/2016	1:23 PM	52.23	52.23	52.23	52.23	594
4/1/2016	1:27 PM	52.26	52.26	52.26	52.26	470
4/1/2016	1:36 PM	52.23	52.23	52.23	52.23	100
4/1/2016	1:44 PM	52.19	52.19	52.19	52.19	200
4/1/2016	1:45 PM	52.2	52.2	52.2	52.2	257
4/1/2016	1:56 PM	52.2	52.2	52.2	52.2	300
4/1/2016	2:21 PM	52.21	52.21	52.21	52.21	300
4/1/2016	2:29 PM	52.24	52.24	52.24	52.24	1000
4/1/2016	2:38 PM	52.16	52.16	52.15	52.15	600
4/1/2016	2:44 PM	52.15	52.15	52.15	52.15	100
4/1/2016	2:46 PM	52.13	52.13	52.13	52.13	100
4/1/2016	2:55 PM	52.15	52.15	52.15	52.15	100
4/1/2016	3:04 PM	52.14	52.14	52.14	52.14	100
4/1/2016	3:15 PM	52.15	52.15	52.15	52.15	301
4/1/2016	3:25 PM	52.17	52.17	52.17	52.17	400
4/1/2016	3:26 PM	52.17	52.17	52.17	52.17	1285
4/1/2016	3:27 PM	52.15	52.15	52.15	52.15	100
4/1/2016	3:33 PM	52.1	52.1	52.1	52.1	193
4/1/2016	3:35 PM	52.09	52.09	52.08	52.09	2103
4/1/2016	3:37 PM	52.07	52.07	52.07	52.07	200
4/1/2016	3:41 PM	52.09	52.09	52.09	52.09	200
4/1/2016	3:42 PM	52.08	52.08	52.08	52.08	200
4/1/2016	3:44 PM	52.07	52.07	52.07	52.07	100
4/1/2016	3:46 PM	52.051	52.051	52.051	52.051	300
4/1/2016	3:47 PM	52.05	52.05	52.05	52.05	600
4/1/2016	3:48 PM	52.05	52.05	52.05	52.05	100
4/1/2016	3:49 PM	52.04	52.04	52.04	52.04	400
4/1/2016	3:52 PM	52.04	52.04	52.04	52.04	291
4/1/2016	3:56 PM	52.085	52.085	52.085	52.085	100
4/1/2016	3:59 PM	52.06	52.06	52.06	52.06	600
4/1/2016	4:00 PM	52.05	52.05	52.04	52.04	350
4/4/2016	9:31 AM	52.11	52.11	52.11	52.11	300
4/4/2016	9:35 AM	52.09	52.09	52.09	52.09	100
4/4/2016	9:41 AM	52.07	52.07	52.06	52.06	300
4/4/2016	9:42 AM	52.06	52.07	52.06	52.07	200
4/4/2016	9:44 AM	52.07	52.07	52.07	52.07	100
4/4/2016	9:49 AM	52.06	52.08	52.06	52.08	300
4/4/2016	9:52 AM	52.19	52.19	52.19	52.19	100
4/4/2016	10:10 AM	52.03	52.03	52.03	52.03	100
4/4/2016	10:12 AM	52.05	52.05	52.05	52.05	3598
4/4/2016	10:14 AM	52.1	52.1	52.07	52.07	200
4/4/2016	10:15 AM	52.1	52.1	52.1	52.1	100
4/4/2016	10:17 AM	52.13	52.13	52.13	52.13	100
4/4/2016	10:19 AM	52.09	52.09	52.09	52.09	200
4/4/2016	10:21 AM	52.1	52.1	52.1	52.1	100
4/4/2016	10:24 AM	52.08	52.08	52.08	52.08	100
4/4/2016	10:26 AM	52.06	52.06	52.06	52.06	100
4/4/2016	10:27 AM	52.07	52.07	52.06	52.06	400
4/4/2016	10:28 AM	52.07	52.08	52.07	52.08	300
4/4/2016	10:30 AM	52.1	52.1	52.1	52.1	100
4/4/2016	10:31 AM	52.12	52.12	52.11	52.11	300
4/4/2016	10:35 AM	52.09	52.09	52.09	52.09	100
4/4/2016	10:36 AM	52.09	52.1	52.09	52.1	200
4/4/2016	10:37 AM	52.12	52.13	52.1	52.1	1538
4/4/2016	10:38 AM	52.15	52.15	52.14	52.14	200
4/4/2016	10:40 AM	52.18	52.18	52.18	52.18	100
4/4/2016	10:41 AM	52.18	52.18	52.18	52.18	100
4/4/2016	10:43 AM	52.17	52.17	52.17	52.17	300
4/4/2016	10:46 AM	52.2	52.2	52.2	52.2	100
4/4/2016	10:48 AM	52.19	52.19	52.19	52.19	200
4/4/2016	10:49 AM	52.2	52.2	52.2	52.2	500
4/4/2016	10:50 AM	52.23	52.23	52.23	52.23	100
4/4/2016	10:55 AM	52.27	52.27	52.27	52.27	200
4/4/2016	10:57 AM	52.26	52.26	52.26	52.26	100
4/4/2016	10:59 AM	52.27	52.27	52.27	52.27	200
4/4/2016	11:01 AM	52.3	52.3	52.3	52.3	100
4/4/2016	11:06 AM	52.3	52.3	52.3	52.3	200
4/4/2016	11:09 AM	52.28	52.28	52.28	52.28	200
4/4/2016	11:11 AM	52.28	52.28	52.27	52.27	200
4/4/2016	11:15 AM	52.31	52.31	52.31	52.31	100
4/4/2016	11:16 AM	52.33	52.33	52.32	52.32	200
4/4/2016	11:22 AM	52.3	52.3	52.3	52.3	200
4/4/2016	11:23 AM	52.3	52.3	52.3	52.3	200
4/4/2016	11:29 AM	52.3	52.3	52.3	52.3	100
4/4/2016	11:30 AM	52.32	52.32	52.32	52.32	200
4/4/2016	11:32 AM	52.26	52.26	52.26	52.26	100
4/4/2016	11:33 AM	52.26	52.26	52.26	52.26	100
4/4/2016	11:35 AM	52.24	52.24	52.24	52.24	100
4/4/2016	11:36 AM	52.23	52.23	52.23	52.23	300
4/4/2016	11:42 AM	52.23	52.23	52.23	52.23	100
4/4/2016	11:43 AM	52.24	52.24	52.23	52.23	300
4/4/2016	11:45 AM	52.25	52.25	52.25	52.25	200
4/4/2016	11:49 AM	52.26	52.26	52.25	52.25	200
4/4/2016	11:50 AM	52.26	52.27	52.26	52.27	200
4/4/2016	12:00 PM	52.23	52.23	52.23	52.23	100
4/4/2016	12:05 PM	52.2	52.2	52.2	52.2	300
4/4/2016	12:09 PM	52.16	52.16	52.16	52.16	100
4/4/2016	12:13 PM	52.15	52.15	52.15	52.15	300
4/4/2016	12:14 PM	52.16	52.16	52.16	52.16	100
4/4/2016	12:17 PM	52.14	52.14	52.14	52.14	100
4/4/2016	12:22 PM	52.12	52.12	52.12	52.12	100
4/4/2016	12:25 PM	52.11	52.11	52.11	52.11	100
4/4/2016	12:27 PM	52.1	52.1	52.1	52.1	100
4/4/2016	12:28 PM	52.11	52.11	52.11	52.11	100
4/4/2016	12:35 PM	52.13	52.13	52.13	52.13	100
4/4/2016	12:39 PM	52.12	52.12	52.12	52.12	300
4/4/2016	12:46 PM	52.1	52.1	52.1	52.1	200
4/4/2016	1:10 PM	52.11	52.11	52.11	52.11	383
4/4/2016	1:12 PM	52.12	52.12	52.11	52.11	800
4/4/2016	1:13 PM	52.12	52.12	52.12	52.12	355
4/4/2016	1:17 PM	52.14	52.14	52.14	52.14	100
4/4/2016	1:18 PM	52.14	52.14	52.14	52.14	100
4/4/2016	1:19 PM	52.14	52.14	52.14	52.14	400
4/4/2016	1:25 PM	52.12	52.12	52.12	52.12	200
4/4/2016	1:28 PM	52.12	52.12	52.12	52.12	100
4/4/2016	1:29 PM	52.13	52.13	52.13	52.13	100
4/4/2016	1:37 PM	52.2	52.2	52.19	52.19	200
4/4/2016	1:42 PM	52.18	52.18	52.18	52.18	300
4/4/2016	1:49 PM	52.16	52.16	52.16	52.16	100
4/4/2016	1:56 PM	52.19	52.19	52.18	52.18	200
4/4/2016	1:57 PM	52.21	52.21	52.21	52.21	100
4/4/2016	1:59 PM	52.23	52.23	52.23	52.23	100
4/4/2016	2:01 PM	52.25	52.25	52.24	52.24	200
4/4/2016	2:05 PM	52.26	52.26	52.26	52.26	100
4/4/2016	2:08 PM	52.25	52.25	52.25	52.25	100
4/4/2016	2:10 PM	52.28	52.28	52.27	52.27	200
4/4/2016	2:11 PM	52.3	52.3	52.29	52.29	200
4/4/2016	2:12 PM	52.3	52.3	52.3	52.3	100
4/4/2016	2:16 PM	52.27	52.27	52.27	52.27	100
4/4/2016	2:17 PM	52.33	52.33	52.28	52.28	600
4/4/2016	2:19 PM	52.33	52.33	52.33	52.33	100
4/4/2016	2:20 PM	52.31	52.31	52.31	52.31	319
4/4/2016	2:21 PM	52.32	52.32	52.32	52.32	100
4/4/2016	2:24 PM	52.31	52.31	52.31	52.31	100
4/4/2016	2:26 PM	52.32	52.32	52.32	52.32	100
4/4/2016	2:28 PM	52.3	52.3	52.3	52.3	200
4/4/2016	2:37 PM	52.25	52.25	52.25	52.25	100
4/4/2016	2:45 PM	52.26	52.26	52.26	52.26	400
4/4/2016	2:51 PM	52.24	52.24	52.24	52.24	200
4/4/2016	2:58 PM	52.28	52.28	52.28	52.28	100
4/4/2016	3:00 PM	52.27	52.28	52.27	52.28	900
4/4/2016	3:01 PM	52.26	52.26	52.26	52.26	200
4/4/2016	3:10 PM	52.25	52.25	52.25	52.25	100
4/4/2016	3:16 PM	52.26	52.26	52.26	52.26	100
4/4/2016	3:18 PM	52.28	52.28	52.26	52.26	400
4/4/2016	3:20 PM	52.27	52.27	52.27	52.27	100
4/4/2016	3:21 PM	52.32	52.32	52.28	52.28	700
4/4/2016	3:24 PM	52.33	52.33	52.33	52.33	100
4/4/2016	3:25 PM	52.33	52.33	52.33	52.33	100
4/4/2016	3:31 PM	52.33	52.335	52.33	52.335	300
4/4/2016	3:33 PM	52.28	52.28	52.28	52.28	400
4/4/2016	3:34 PM	52.29	52.29	52.28	52.28	300
4/4/2016	3:38 PM	52.29	52.29	52.29	52.29	370
4/4/2016	3:45 PM	52.35	52.35	52.35	52.35	300
4/4/2016	3:46 PM	52.33	52.33	52.33	52.33	168
4/4/2016	3:47 PM	52.34	52.34	52.34	52.34	100
4/4/2016	3:59 PM	52.3	52.3	52.3	52.3	572
4/4/2016	4:00 PM	52.25	52.28	52.25	52.28	300
4/5/2016	9:31 AM	52.61	52.63	52.61	52.63	1400
4/5/2016	9:34 AM	52.641	52.641	52.641	52.641	200
4/5/2016	9:39 AM	52.65	52.65	52.65	52.65	100
4/5/2016	9:40 AM	52.61	52.61	52.6	52.6	200
4/5/2016	9:41 AM	52.62	52.62	52.6	52.6	200
4/5/2016	9:42 AM	52.66	52.66	52.66	52.66	327
4/5/2016	9:45 AM	52.68	52.68	52.67	52.67	400
4/5/2016	9:46 AM	52.7	52.7	52.7	52.7	200
4/5/2016	9:47 AM	52.78	52.78	52.77	52.78	300
4/5/2016	9:48 AM	52.76	52.76	52.76	52.76	607
4/5/2016	9:50 AM	52.75	52.75	52.75	52.75	100
4/5/2016	9:51 AM	52.76	52.76	52.76	52.76	300
4/5/2016	9:53 AM	52.74	52.745	52.74	52.745	500
4/5/2016	9:56 AM	52.71	52.71	52.71	52.71	100
4/5/2016	9:58 AM	52.73	52.73	52.73	52.73	800
4/5/2016	9:59 AM	52.7	52.7	52.7	52.7	437
4/5/2016	10:01 AM	52.62	52.67	52.62	52.67	300
4/5/2016	10:02 AM	52.62	52.62	52.62	52.62	100
4/5/2016	10:03 AM	52.59	52.59	52.59	52.59	200
4/5/2016	10:04 AM	52.6	52.6	52.6	52.6	100
4/5/2016	10:12 AM	52.52	52.52	52.52	52.52	200
4/5/2016	10:13 AM	52.51	52.52	52.51	52.52	200
4/5/2016	10:15 AM	52.55	52.55	52.55	52.55	100
4/5/2016	10:16 AM	52.54	52.54	52.54	52.54	200
4/5/2016	10:39 AM	52.53	52.53	52.53	52.53	816
4/5/2016	10:47 AM	52.58	52.58	52.58	52.58	100
4/5/2016	11:08 AM	52.59	52.59	52.59	52.59	100
4/5/2016	11:10 AM	52.575	52.575	52.575	52.575	100
4/5/2016	11:18 AM	52.62	52.63	52.62	52.63	902
4/5/2016	11:31 AM	52.53	52.53	52.53	52.53	699
4/5/2016	11:45 AM	52.65	52.65	52.65	52.65	100
4/5/2016	11:54 AM	52.7	52.7	52.7	52.7	156
4/5/2016	11:55 AM	52.68	52.68	52.68	52.68	411
4/5/2016	12:08 PM	52.63	52.63	52.63	52.63	100
4/5/2016	12:16 PM	52.67	52.67	52.67	52.67	200
4/5/2016	12:17 PM	52.7	52.7	52.7	52.7	400
4/5/2016	12:32 PM	52.8	52.8	52.8	52.8	500
4/5/2016	12:34 PM	52.78	52.78	52.78	52.78	200
4/5/2016	12:36 PM	52.78	52.78	52.78	52.78	100
4/5/2016	12:59 PM	52.73	52.73	52.73	52.73	100
4/5/2016	1:05 PM	52.74	52.74	52.74	52.74	100
4/5/2016	1:15 PM	52.73	52.73	52.73	52.73	100
4/5/2016	1:21 PM	52.72	52.72	52.72	52.72	100
4/5/2016	1:28 PM	52.64	52.64	52.64	52.64	100
4/5/2016	1:29 PM	52.63	52.63	52.63	52.63	100
4/5/2016	1:38 PM	52.64	52.64	52.64	52.64	100
4/5/2016	1:52 PM	52.64	52.64	52.64	52.64	100
4/5/2016	2:00 PM	52.61	52.61	52.61	52.61	100
4/5/2016	2:11 PM	52.63	52.63	52.63	52.63	114
4/5/2016	2:13 PM	52.65	52.65	52.65	52.65	200
4/5/2016	2:53 PM	52.5	52.5	52.5	52.5	100
4/5/2016	3:07 PM	52.59	52.59	52.59	52.59	300
4/5/2016	3:27 PM	52.62	52.62	52.62	52.62	187
4/5/2016	3:41 PM	52.66	52.66	52.66	52.66	117
4/5/2016	3:53 PM	52.68	52.68	52.68	52.68	3807
4/5/2016	3:56 PM	52.75	52.75	52.75	52.75	200
4/5/2016	3:58 PM	52.789	52.789	52.789	52.789	200
4/5/2016	3:59 PM	52.8	52.8	52.8	52.8	200
4/5/2016	4:00 PM	52.73	52.73	52.73	52.73	800
4/6/2016	9:31 AM	52.69	52.69	52.69	52.69	277
4/6/2016	9:34 AM	52.59	52.6	52.59	52.6	200
4/6/2016	9:35 AM	52.59	52.59	52.59	52.59	100
4/6/2016	9:36 AM	52.58	52.58	52.58	52.58	200
4/6/2016	9:40 AM	52.64	52.64	52.64	52.64	100
4/6/2016	9:41 AM	52.65	52.65	52.65	52.65	100
4/6/2016	9:42 AM	52.59	52.65	52.59	52.65	300
4/6/2016	9:46 AM	52.66	52.66	52.65	52.65	400
4/6/2016	9:51 AM	52.57	52.57	52.57	52.57	100
4/6/2016	9:52 AM	52.55	52.55	52.55	52.55	100
4/6/2016	10:05 AM	52.46	52.46	52.46	52.46	200
4/6/2016	10:12 AM	52.54	52.54	52.53	52.53	400
4/6/2016	10:13 AM	52.54	52.54	52.54	52.54	100
4/6/2016	10:18 AM	52.56	52.56	52.56	52.56	100
4/6/2016	10:30 AM	52.62	52.62	52.62	52.62	100
4/6/2016	10:31 AM	52.57	52.57	52.57	52.57	100
4/6/2016	10:33 AM	52.65	52.65	52.65	52.65	100
4/6/2016	10:40 AM	52.54	52.54	52.54	52.54	100
4/6/2016	10:42 AM	52.47	52.47	52.47	52.47	100
4/6/2016	10:49 AM	52.43	52.44	52.43	52.44	200
4/6/2016	10:56 AM	52.44	52.44	52.44	52.44	100
4/6/2016	11:00 AM	52.38	52.38	52.38	52.38	217
4/6/2016	11:01 AM	52.38	52.38	52.38	52.38	100
4/6/2016	11:02 AM	52.36	52.36	52.36	52.36	100
4/6/2016	11:06 AM	52.35	52.35	52.35	52.35	100
4/6/2016	11:16 AM	52.29	52.29	52.29	52.29	200
4/6/2016	11:20 AM	52.33	52.33	52.33	52.33	110
4/6/2016	11:22 AM	52.31	52.31	52.31	52.31	100
4/6/2016	11:27 AM	52.29	52.29	52.29	52.29	100
4/6/2016	11:30 AM	52.24	52.25	52.24	52.25	400
4/6/2016	11:32 AM	52.23	52.23	52.23	52.23	200
4/6/2016	11:41 AM	52.26	52.26	52.26	52.26	100
4/6/2016	11:43 AM	52.24	52.24	52.24	52.24	700
4/6/2016	12:12 PM	52.28	52.28	52.28	52.28	100
4/6/2016	12:49 PM	52.19	52.19	52.19	52.19	900
4/6/2016	1:10 PM	52.15	52.15	52.15	52.15	248
4/6/2016	1:11 PM	52.12	52.12	52.12	52.12	100
4/6/2016	1:28 PM	52.14	52.14	52.14	52.14	100
4/6/2016	1:35 PM	52.14	52.14	52.14	52.14	100
4/6/2016	1:39 PM	52.12	52.12	52.12	52.12	300
4/6/2016	1:44 PM	52.1	52.1	52.1	52.1	100
4/6/2016	1:45 PM	52.1	52.1	52.1	52.1	100
4/6/2016	1:49 PM	52.09	52.09	52.09	52.09	123
4/6/2016	1:52 PM	52.089	52.089	52.089	52.089	100
4/6/2016	1:55 PM	52.09	52.09	52.09	52.09	200
4/6/2016	1:59 PM	52.149	52.149	52.149	52.149	500
4/6/2016	2:01 PM	52.19	52.19	52.19	52.19	100
4/6/2016	2:02 PM	52.14	52.14	52.14	52.14	100
4/6/2016	2:10 PM	52.16	52.16	52.16	52.16	100
4/6/2016	2:14 PM	52.18	52.18	52.18	52.18	100
4/6/2016	2:25 PM	52.18	52.18	52.18	52.18	100
4/6/2016	2:29 PM	52.18	52.18	52.18	52.18	100
4/6/2016	2:35 PM	52.2	52.2	52.18	52.18	493
4/6/2016	2:37 PM	52.23	52.23	52.23	52.23	200
4/6/2016	2:57 PM	52.13	52.13	52.13	52.13	100
4/6/2016	2:58 PM	52.13	52.13	52.13	52.13	100
4/6/2016	3:00 PM	52.09	52.1	52.09	52.1	454
4/6/2016	3:01 PM	52.1	52.1	52.1	52.1	200
4/6/2016	3:05 PM	52	52.07	52	52.07	4102
4/6/2016	3:08 PM	51.97	51.97	51.97	51.97	386
4/6/2016	3:09 PM	51.99	51.99	51.99	51.99	100
4/6/2016	3:13 PM	52.01	52.01	52	52	303
4/6/2016	3:17 PM	51.97	51.97	51.97	51.97	100
4/6/2016	3:19 PM	51.95	51.95	51.95	51.95	200
4/6/2016	3:27 PM	51.97	51.97	51.97	51.97	100
4/6/2016	3:33 PM	51.95	51.95	51.95	51.95	300
4/6/2016	3:44 PM	51.97	51.97	51.97	51.97	100
4/6/2016	3:51 PM	51.92	51.92	51.92	51.92	150
4/6/2016	3:53 PM	51.91	51.91	51.91	51.91	100
4/6/2016	3:57 PM	51.88	51.88	51.88	51.88	100
4/6/2016	3:58 PM	51.87	51.87	51.87	51.87	600
4/6/2016	3:59 PM	51.87	51.87	51.87	51.87	100
4/7/2016	9:45 AM	52.1	52.1	52.1	52.1	700
4/7/2016	9:49 AM	52.2	52.2	52.2	52.2	500
4/7/2016	9:50 AM	52.23	52.23	52.23	52.23	100
4/7/2016	9:55 AM	52.241	52.241	52.241	52.241	300
4/7/2016	9:59 AM	52.22	52.22	52.22	52.22	300
4/7/2016	10:02 AM	52.25	52.25	52.25	52.25	100
4/7/2016	10:05 AM	52.19	52.19	52.19	52.19	100
4/7/2016	10:06 AM	52.19	52.19	52.19	52.19	200
4/7/2016	10:07 AM	52.16	52.16	52.16	52.16	100
4/7/2016	10:08 AM	52.12	52.15	52.12	52.15	500
4/7/2016	10:10 AM	52.15	52.15	52.15	52.15	100
4/7/2016	10:11 AM	52.2	52.2	52.17	52.17	300
4/7/2016	10:13 AM	52.24	52.24	52.24	52.24	100
4/7/2016	10:14 AM	52.25	52.25	52.24	52.24	500
4/7/2016	10:15 AM	52.31	52.31	52.25	52.25	200
4/7/2016	10:16 AM	52.31	52.33	52.31	52.33	400
4/7/2016	10:17 AM	52.34	52.35	52.32	52.32	795
4/7/2016	10:19 AM	52.37	52.37	52.37	52.37	100
4/7/2016	10:20 AM	52.35	52.35	52.35	52.35	200
4/7/2016	10:21 AM	52.36	52.36	52.36	52.36	100
4/7/2016	10:22 AM	52.35	52.35	52.35	52.35	100
4/7/2016	10:23 AM	52.35	52.36	52.34	52.34	300
4/7/2016	10:26 AM	52.34	52.34	52.34	52.34	100
4/7/2016	10:27 AM	52.36	52.36	52.36	52.36	100
4/7/2016	10:28 AM	52.39	52.39	52.35	52.35	500
4/7/2016	10:29 AM	52.38	52.38	52.38	52.38	400
4/7/2016	10:30 AM	52.41	52.41	52.4	52.41	400
4/7/2016	10:31 AM	52.41	52.43	52.41	52.42	600
4/7/2016	10:32 AM	52.39	52.41	52.39	52.41	400
4/7/2016	10:33 AM	52.38	52.39	52.38	52.39	400
4/7/2016	10:34 AM	52.39	52.39	52.38	52.38	200
4/7/2016	10:36 AM	52.38	52.4	52.38	52.4	600
4/7/2016	10:37 AM	52.37	52.38	52.36	52.38	400
4/7/2016	10:38 AM	52.4	52.41	52.38	52.38	300
4/7/2016	10:39 AM	52.4	52.4	52.39	52.4	300
4/7/2016	10:41 AM	52.41	52.41	52.39	52.39	300
4/7/2016	10:42 AM	52.41	52.41	52.41	52.41	100
4/7/2016	10:43 AM	52.44	52.45	52.44	52.45	300
4/7/2016	10:44 AM	52.44	52.44	52.44	52.44	100
4/7/2016	10:45 AM	52.44	52.44	52.44	52.44	100
4/7/2016	10:46 AM	52.43	52.46	52.43	52.45	300
4/7/2016	10:47 AM	52.38	52.41	52.38	52.41	400
4/7/2016	10:48 AM	52.38	52.38	52.38	52.38	200
4/7/2016	10:49 AM	52.4	52.4	52.38	52.38	300
4/7/2016	10:50 AM	52.41	52.41	52.4	52.4	200
4/7/2016	10:52 AM	52.43	52.43	52.43	52.43	100
4/7/2016	10:53 AM	52.45	52.45	52.45	52.45	100
4/7/2016	10:54 AM	52.43	52.43	52.43	52.43	200
4/7/2016	10:55 AM	52.43	52.43	52.43	52.43	100
4/7/2016	10:56 AM	52.46	52.46	52.44	52.44	200
4/7/2016	10:57 AM	52.47	52.47	52.47	52.47	100
4/7/2016	10:58 AM	52.48	52.48	52.46	52.46	200
4/7/2016	10:59 AM	52.48	52.49	52.48	52.49	500
4/7/2016	11:00 AM	52.48	52.48	52.48	52.48	100
4/7/2016	11:01 AM	52.48	52.48	52.48	52.48	100
4/7/2016	11:04 AM	52.54	52.54	52.54	52.54	100
4/7/2016	11:05 AM	52.53	52.53	52.53	52.53	100
4/7/2016	11:06 AM	52.56	52.56	52.55	52.55	300
4/7/2016	11:07 AM	52.56	52.56	52.56	52.56	100
4/7/2016	11:08 AM	52.59	52.59	52.58	52.58	300
4/7/2016	11:09 AM	52.59	52.6	52.59	52.59	700
4/7/2016	11:11 AM	52.57	52.57	52.57	52.57	100
4/7/2016	11:12 AM	52.57	52.57	52.57	52.57	100
4/7/2016	11:13 AM	52.56	52.56	52.56	52.56	100
4/7/2016	11:14 AM	52.55	52.55	52.55	52.55	100
4/7/2016	11:16 AM	52.53	52.53	52.53	52.53	300
4/7/2016	11:17 AM	52.53	52.53	52.53	52.53	100
4/7/2016	11:18 AM	52.5	52.51	52.5	52.51	200
4/7/2016	11:19 AM	52.51	52.51	52.51	52.51	100
4/7/2016	11:21 AM	52.54	52.55	52.52	52.52	900
4/7/2016	11:22 AM	52.56	52.56	52.56	52.56	100
4/7/2016	11:24 AM	52.57	52.57	52.57	52.57	100
4/7/2016	11:26 AM	52.57	52.57	52.57	52.57	100
4/7/2016	11:27 AM	52.58	52.58	52.58	52.58	100
4/7/2016	11:28 AM	52.55	52.55	52.55	52.55	100
4/7/2016	11:29 AM	52.54	52.54	52.53	52.54	400
4/7/2016	11:30 AM	52.51	52.53	52.51	52.53	400
4/7/2016	11:31 AM	52.49	52.5	52.49	52.5	200
4/7/2016	11:32 AM	52.48	52.48	52.48	52.48	200
4/7/2016	11:36 AM	52.44	52.44	52.44	52.44	100
4/7/2016	11:38 AM	52.42	52.42	52.42	52.42	100
4/7/2016	11:41 AM	52.46	52.46	52.46	52.46	100
4/7/2016	11:42 AM	52.47	52.47	52.47	52.47	100
4/7/2016	11:43 AM	52.44	52.46	52.44	52.46	300
4/7/2016	11:45 AM	52.44	52.44	52.42	52.42	200
4/7/2016	11:46 AM	52.45	52.45	52.45	52.45	100
4/7/2016	11:51 AM	52.43	52.43	52.42	52.42	500
4/7/2016	11:53 AM	52.44	52.44	52.44	52.44	100
4/7/2016	11:54 AM	52.46	52.46	52.46	52.46	100
4/7/2016	11:56 AM	52.46	52.46	52.46	52.46	100
4/7/2016	11:57 AM	52.48	52.48	52.45	52.45	200
4/7/2016	11:59 AM	52.49	52.49	52.48	52.48	200
4/7/2016	12:02 PM	52.47	52.47	52.47	52.47	100
4/7/2016	12:03 PM	52.47	52.48	52.47	52.48	300
4/7/2016	12:04 PM	52.5	52.5	52.48	52.48	400
4/7/2016	12:05 PM	52.51	52.51	52.51	52.51	100
4/7/2016	12:06 PM	52.51	52.51	52.51	52.51	200
4/7/2016	12:08 PM	52.51	52.51	52.51	52.51	100
4/7/2016	12:09 PM	52.49	52.49	52.49	52.49	100
4/7/2016	12:10 PM	52.47	52.48	52.47	52.48	300
4/7/2016	12:15 PM	52.46	52.46	52.46	52.46	100
4/7/2016	12:16 PM	52.47	52.48	52.47	52.47	500
4/7/2016	12:17 PM	52.5	52.5	52.48	52.48	400
4/7/2016	12:18 PM	52.5	52.5	52.5	52.5	200
4/7/2016	12:19 PM	52.54	52.54	52.5	52.5	400
4/7/2016	12:20 PM	52.55	52.56	52.55	52.56	200
4/7/2016	12:22 PM	52.54	52.54	52.54	52.54	100
4/7/2016	12:23 PM	52.54	52.54	52.54	52.54	200
4/7/2016	12:24 PM	52.53	52.53	52.53	52.53	100
4/7/2016	12:25 PM	52.53	52.53	52.53	52.53	100
4/7/2016	12:26 PM	52.55	52.55	52.55	52.55	100
4/7/2016	12:27 PM	52.53	52.55	52.53	52.55	300
4/7/2016	12:28 PM	52.52	52.52	52.52	52.52	100
4/7/2016	12:29 PM	52.51	52.51	52.51	52.51	200
4/7/2016	12:30 PM	52.5	52.5	52.5	52.5	100
4/7/2016	12:31 PM	52.51	52.51	52.51	52.51	200
4/7/2016	12:32 PM	52.51	52.51	52.51	52.51	100
4/7/2016	12:33 PM	52.51	52.52	52.5	52.52	400
4/7/2016	12:34 PM	52.53	52.53	52.53	52.53	100
4/7/2016	12:35 PM	52.57	52.57	52.57	52.57	100
4/7/2016	12:36 PM	52.56	52.56	52.56	52.56	100
4/7/2016	12:37 PM	52.57	52.57	52.56	52.56	200
4/7/2016	12:38 PM	52.57	52.58	52.57	52.57	300
4/7/2016	12:39 PM	52.54	52.55	52.54	52.55	395
4/7/2016	12:40 PM	52.51	52.51	52.51	52.51	100
4/7/2016	12:42 PM	52.52	52.52	52.52	52.52	100
4/7/2016	12:44 PM	52.53	52.53	52.53	52.53	100
4/7/2016	12:45 PM	52.54	52.54	52.54	52.54	100
4/7/2016	12:46 PM	52.56	52.56	52.56	52.56	100
4/7/2016	12:47 PM	52.54	52.55	52.54	52.55	1500
4/7/2016	12:49 PM	52.52	52.52	52.52	52.52	200
4/7/2016	12:50 PM	52.51	52.53	52.51	52.53	300
4/7/2016	12:51 PM	52.52	52.52	52.51	52.51	300
4/7/2016	12:54 PM	52.52	52.52	52.52	52.52	400
4/7/2016	12:56 PM	52.52	52.52	52.52	52.52	200
4/7/2016	12:57 PM	52.49	52.52	52.49	52.52	300
4/7/2016	12:58 PM	52.47	52.49	52.47	52.49	300
4/7/2016	1:00 PM	52.47	52.47	52.47	52.47	100
4/7/2016	1:02 PM	52.46	52.46	52.46	52.46	100
4/7/2016	1:06 PM	52.46	52.47	52.46	52.47	200
4/7/2016	1:07 PM	52.45	52.45	52.44	52.44	200
4/7/2016	1:08 PM	52.42	52.43	52.42	52.43	200
4/7/2016	1:12 PM	52.41	52.42	52.41	52.42	200
4/7/2016	1:13 PM	52.4	52.4	52.4	52.4	100
4/7/2016	1:14 PM	52.38	52.38	52.38	52.38	100
4/7/2016	1:16 PM	52.37	52.37	52.37	52.37	100
4/7/2016	1:17 PM	52.38	52.38	52.38	52.38	200
4/7/2016	1:18 PM	52.38	52.38	52.38	52.38	100
4/7/2016	1:19 PM	52.4	52.4	52.4	52.4	100
4/7/2016	1:20 PM	52.41	52.41	52.41	52.41	100
4/7/2016	1:22 PM	52.4	52.4	52.4	52.4	100
4/7/2016	1:23 PM	52.39	52.39	52.39	52.39	100
4/7/2016	1:24 PM	52.4	52.4	52.4	52.4	200
4/7/2016	1:25 PM	52.39	52.39	52.39	52.39	100
4/7/2016	1:26 PM	52.39	52.39	52.39	52.39	100
4/7/2016	1:27 PM	52.4	52.4	52.4	52.4	100
4/7/2016	1:28 PM	52.41	52.41	52.41	52.41	100
4/7/2016	1:29 PM	52.42	52.42	52.42	52.42	200
4/7/2016	1:31 PM	52.42	52.42	52.42	52.42	300
4/7/2016	1:32 PM	52.4	52.4	52.4	52.4	200
4/7/2016	1:33 PM	52.46	52.46	52.41	52.41	600
4/7/2016	1:34 PM	52.45	52.46	52.45	52.46	200
4/7/2016	1:36 PM	52.48	52.48	52.48	52.48	100
4/7/2016	1:39 PM	52.47	52.49	52.47	52.49	400
4/7/2016	1:40 PM	52.47	52.47	52.47	52.47	100
4/7/2016	1:46 PM	52.47	52.47	52.47	52.47	200
4/7/2016	1:47 PM	52.52	52.52	52.48	52.48	400
4/7/2016	1:49 PM	52.56	52.56	52.54	52.54	800
4/7/2016	1:50 PM	52.55	52.55	52.55	52.55	100
4/7/2016	1:51 PM	52.57	52.57	52.57	52.57	200
4/7/2016	1:53 PM	52.6	52.6	52.6	52.6	100
4/7/2016	1:54 PM	52.62	52.62	52.61	52.61	200
4/7/2016	1:57 PM	52.63	52.64	52.63	52.64	400
4/7/2016	1:58 PM	52.64	52.64	52.63	52.63	200
4/7/2016	1:59 PM	52.63	52.63	52.63	52.63	100
4/7/2016	2:00 PM	52.63	52.63	52.63	52.63	100
4/7/2016	2:01 PM	52.67	52.67	52.64	52.64	300
4/7/2016	2:02 PM	52.7	52.7	52.67	52.67	500
4/7/2016	2:03 PM	52.67	52.68	52.67	52.68	300
4/7/2016	2:04 PM	52.67	52.67	52.67	52.67	100
4/7/2016	2:05 PM	52.69	52.69	52.68	52.68	200
4/7/2016	2:06 PM	52.69	52.7	52.68	52.7	400
4/7/2016	2:07 PM	52.69	52.71	52.69	52.69	300
4/7/2016	2:08 PM	52.71	52.72	52.7	52.7	8595
4/7/2016	2:09 PM	52.73	52.73	52.71	52.71	300
4/7/2016	2:10 PM	52.74	52.74	52.72	52.72	200
4/7/2016	2:11 PM	52.72	52.75	52.72	52.75	800
4/7/2016	2:12 PM	52.71	52.71	52.71	52.71	100
4/7/2016	2:13 PM	52.72	52.72	52.71	52.71	500
4/7/2016	2:14 PM	52.71	52.71	52.71	52.71	100
4/7/2016	2:16 PM	52.74	52.75	52.73	52.73	700
4/7/2016	2:17 PM	52.76	52.76	52.75	52.75	400
4/7/2016	2:18 PM	52.75	52.76	52.75	52.76	500
4/7/2016	2:19 PM	52.76	52.76	52.75	52.75	200
4/7/2016	2:20 PM	52.78	52.78	52.77	52.77	800
4/7/2016	2:21 PM	52.77	52.78	52.77	52.78	300
4/7/2016	2:22 PM	52.77	52.77	52.77	52.77	100
4/7/2016	2:23 PM	52.78	52.78	52.78	52.78	100
4/7/2016	2:24 PM	52.76	52.77	52.76	52.77	600
4/7/2016	2:25 PM	52.76	52.76	52.76	52.76	200
4/7/2016	2:26 PM	52.76	52.76	52.76	52.76	200
4/7/2016	2:28 PM	52.78	52.78	52.77	52.77	400
4/7/2016	2:29 PM	52.76	52.76	52.76	52.76	100
4/7/2016	2:31 PM	52.72	52.72	52.72	52.72	100
4/7/2016	2:32 PM	52.71	52.71	52.71	52.71	100
4/7/2016	2:33 PM	52.73	52.73	52.73	52.73	100
4/7/2016	2:39 PM	52.69	52.69	52.69	52.69	300
4/7/2016	2:43 PM	52.75	52.75	52.75	52.75	300
4/7/2016	2:44 PM	52.75	52.76	52.75	52.76	600
4/7/2016	2:46 PM	52.76	52.76	52.76	52.76	100
4/7/2016	2:47 PM	52.77	52.78	52.77	52.78	200
4/7/2016	2:48 PM	52.8	52.8	52.79	52.8	1100
4/7/2016	2:49 PM	52.78	52.78	52.78	52.78	300
4/7/2016	2:50 PM	52.79	52.79	52.79	52.79	100
4/7/2016	2:51 PM	52.79	52.79	52.79	52.79	100
4/7/2016	2:52 PM	52.8	52.8	52.79	52.79	300
4/7/2016	2:53 PM	52.82	52.82	52.8	52.8	300
4/7/2016	2:54 PM	52.8	52.8	52.8	52.8	100
4/7/2016	2:56 PM	52.76	52.76	52.76	52.76	100
4/7/2016	2:57 PM	52.76	52.76	52.76	52.76	200
4/7/2016	2:58 PM	52.78	52.78	52.77	52.77	300
4/7/2016	2:59 PM	52.8	52.8	52.8	52.8	200
4/7/2016	3:01 PM	52.83	52.83	52.81	52.81	300
4/7/2016	3:02 PM	52.8	52.8	52.8	52.8	100
4/7/2016	3:04 PM	52.78	52.78	52.78	52.78	100
4/7/2016	3:05 PM	52.79	52.8	52.79	52.8	300
4/7/2016	3:06 PM	52.76	52.77	52.76	52.77	200
4/7/2016	3:07 PM	52.72	52.72	52.72	52.72	100
4/7/2016	3:08 PM	52.72	52.72	52.72	52.72	100
4/7/2016	3:10 PM	52.69	52.69	52.69	52.69	100
4/7/2016	3:13 PM	52.66	52.67	52.66	52.67	300
4/7/2016	3:14 PM	52.69	52.69	52.69	52.69	100
4/7/2016	3:15 PM	52.67	52.67	52.67	52.67	200
4/7/2016	3:16 PM	52.68	52.68	52.68	52.68	100
4/7/2016	3:18 PM	52.7	52.7	52.69	52.69	300
4/7/2016	3:19 PM	52.72	52.72	52.72	52.72	100
4/7/2016	3:20 PM	52.74	52.74	52.74	52.74	100
4/7/2016	3:22 PM	52.72	52.73	52.72	52.73	200
4/7/2016	3:24 PM	52.7	52.7	52.7	52.7	421
4/7/2016	3:26 PM	52.66	52.66	52.66	52.66	100
4/7/2016	3:27 PM	52.7	52.7	52.7	52.7	100
4/7/2016	3:29 PM	52.67	52.67	52.67	52.67	100
4/7/2016	3:30 PM	52.68	52.68	52.68	52.68	100
4/7/2016	3:31 PM	52.64	52.67	52.64	52.67	200
4/7/2016	3:33 PM	52.65	52.69	52.65	52.69	300
4/7/2016	3:36 PM	52.65	52.65	52.64	52.64	200
4/7/2016	3:37 PM	52.67	52.67	52.66	52.67	300
4/7/2016	3:38 PM	52.7	52.7	52.7	52.7	100
4/7/2016	3:39 PM	52.71	52.72	52.71	52.72	200
4/7/2016	3:40 PM	52.71	52.73	52.71	52.72	300
4/7/2016	3:41 PM	52.71	52.71	52.71	52.71	100
4/7/2016	3:46 PM	52.69	52.69	52.69	52.69	100
4/7/2016	3:47 PM	52.64	52.64	52.64	52.64	993
4/7/2016	3:49 PM	52.64	52.64	52.64	52.64	200
4/7/2016	3:58 PM	52.7	52.7	52.7	52.7	100
4/8/2016	9:31 AM	52.3	52.3	52.3	52.3	100
4/8/2016	9:32 AM	52.35	52.35	52.3	52.3	800
4/8/2016	9:33 AM	52.34	52.34	52.33	52.33	1700
4/8/2016	9:35 AM	52.33	52.33	52.32	52.32	200
4/8/2016	9:36 AM	52.33	52.33	52.33	52.33	200
4/8/2016	9:38 AM	52.34	52.34	52.34	52.34	100
4/8/2016	9:41 AM	52.32	52.32	52.32	52.32	330
4/8/2016	9:43 AM	52.34	52.34	52.33	52.33	300
4/8/2016	9:49 AM	52.4	52.4	52.4	52.4	100
4/8/2016	9:52 AM	52.35	52.35	52.35	52.35	100
4/8/2016	9:53 AM	52.34	52.34	52.34	52.34	100
4/8/2016	9:55 AM	52.37	52.39	52.37	52.39	200
4/8/2016	9:57 AM	52.37	52.37	52.37	52.37	893
4/8/2016	10:03 AM	52.29	52.29	52.27	52.27	300
4/8/2016	10:04 AM	52.28	52.28	52.28	52.28	100
4/8/2016	10:05 AM	52.21	52.22	52.21	52.22	350
4/8/2016	10:06 AM	52.22	52.22	52.22	52.22	200
4/8/2016	10:10 AM	52.2	52.2	52.2	52.2	3000
4/8/2016	10:11 AM	52.2	52.2	52.2	52.2	200
4/8/2016	10:14 AM	52.22	52.22	52.22	52.22	100
4/8/2016	10:16 AM	52.19	52.19	52.19	52.19	100
4/8/2016	10:29 AM	52.3	52.3	52.3	52.3	550
4/8/2016	10:44 AM	52.32	52.32	52.32	52.32	200
4/8/2016	10:46 AM	52.31	52.31	52.31	52.31	200
4/8/2016	10:51 AM	52.33	52.33	52.33	52.33	150
4/8/2016	11:00 AM	52.46	52.46	52.45	52.45	303
4/8/2016	11:01 AM	52.45	52.45	52.45	52.45	100
4/8/2016	11:02 AM	52.43	52.43	52.43	52.43	100
4/8/2016	11:35 AM	52.56	52.57	52.56	52.57	1420
4/8/2016	11:45 AM	52.64	52.64	52.64	52.64	100
4/8/2016	11:46 AM	52.64	52.64	52.64	52.64	200
4/8/2016	11:48 AM	52.63	52.63	52.63	52.63	100
4/8/2016	11:49 AM	52.66	52.66	52.66	52.66	300
4/8/2016	11:50 AM	52.68	52.68	52.68	52.68	100
4/8/2016	11:51 AM	52.69	52.69	52.69	52.69	100
4/8/2016	12:04 PM	52.67	52.67	52.67	52.67	300
4/8/2016	12:05 PM	52.68	52.68	52.68	52.68	100
4/8/2016	12:06 PM	52.72	52.72	52.72	52.72	100
4/8/2016	12:10 PM	52.67	52.67	52.67	52.67	200
4/8/2016	12:17 PM	52.73	52.73	52.73	52.73	100
4/8/2016	12:18 PM	52.75	52.75	52.74	52.74	200
4/8/2016	12:19 PM	52.77	52.77	52.75	52.75	200
4/8/2016	12:25 PM	52.73	52.73	52.73	52.73	100
4/8/2016	12:26 PM	52.77	52.77	52.77	52.77	100
4/8/2016	12:27 PM	52.78	52.78	52.78	52.78	200
4/8/2016	12:29 PM	52.8	52.8	52.78	52.78	300
4/8/2016	12:30 PM	52.81	52.81	52.81	52.81	100
4/8/2016	12:37 PM	52.74	52.75	52.74	52.75	200
4/8/2016	12:40 PM	52.72	52.72	52.72	52.72	100
4/8/2016	12:41 PM	52.74	52.74	52.74	52.74	200
4/8/2016	12:46 PM	52.71	52.71	52.71	52.71	100
4/8/2016	12:47 PM	52.71	52.71	52.71	52.71	100
4/8/2016	12:52 PM	52.67	52.67	52.67	52.67	100
4/8/2016	12:53 PM	52.67	52.67	52.67	52.67	100
4/8/2016	12:55 PM	52.65	52.65	52.65	52.65	200
4/8/2016	1:02 PM	52.67	52.67	52.67	52.67	100
4/8/2016	1:03 PM	52.68	52.68	52.67	52.67	200
4/8/2016	1:11 PM	52.74	52.74	52.74	52.74	100
4/8/2016	1:14 PM	52.72	52.72	52.72	52.72	100
4/8/2016	1:17 PM	52.75	52.75	52.73	52.73	200
4/8/2016	1:20 PM	52.79	52.79	52.77	52.77	300
4/8/2016	1:26 PM	52.8	52.8	52.76	52.76	400
4/8/2016	1:29 PM	52.79	52.79	52.79	52.79	200
4/8/2016	1:31 PM	52.8	52.8	52.8	52.8	100
4/8/2016	1:38 PM	52.73	52.73	52.73	52.73	200
4/8/2016	1:53 PM	52.68	52.68	52.68	52.68	100
4/8/2016	1:57 PM	52.66	52.66	52.65	52.65	200
4/8/2016	2:03 PM	52.631	52.631	52.63	52.63	500
4/8/2016	2:08 PM	52.62	52.62	52.62	52.62	153
4/8/2016	2:16 PM	52.53	52.53	52.51	52.51	800
4/8/2016	2:30 PM	52.56	52.56	52.56	52.56	100
4/8/2016	2:31 PM	52.57	52.57	52.57	52.57	100
4/8/2016	2:32 PM	52.58	52.58	52.58	52.58	100
4/8/2016	2:34 PM	52.59	52.59	52.59	52.59	100
4/8/2016	2:38 PM	52.611	52.611	52.611	52.611	140
4/8/2016	2:40 PM	52.61	52.61	52.6	52.6	200
4/8/2016	2:53 PM	52.68	52.68	52.68	52.68	200
4/8/2016	2:56 PM	52.7	52.7	52.7	52.7	100
4/8/2016	2:57 PM	52.72	52.72	52.72	52.72	100
4/8/2016	3:00 PM	52.67	52.67	52.67	52.67	100
4/8/2016	3:03 PM	52.67	52.67	52.67	52.67	100
4/8/2016	3:08 PM	52.77	52.77	52.71	52.71	300
4/8/2016	3:09 PM	52.78	52.78	52.78	52.78	300
4/8/2016	3:18 PM	52.75	52.75	52.73	52.73	300
4/8/2016	3:28 PM	52.73	52.73	52.73	52.73	100
4/8/2016	3:29 PM	52.75	52.75	52.75	52.75	100
4/8/2016	3:30 PM	52.73	52.73	52.73	52.73	500
4/8/2016	3:32 PM	52.79	52.79	52.79	52.79	1300
4/8/2016	3:33 PM	52.755	52.755	52.755	52.755	200
4/8/2016	3:37 PM	52.81	52.81	52.81	52.81	300
4/8/2016	3:39 PM	52.8	52.8	52.8	52.8	500
4/8/2016	3:43 PM	52.76	52.76	52.76	52.76	100
4/8/2016	3:50 PM	52.72	52.72	52.72	52.72	100
4/8/2016	3:57 PM	52.7	52.7	52.7	52.7	500
4/8/2016	3:58 PM	52.7	52.7	52.7	52.7	138
4/8/2016	4:00 PM	52.68	52.7	52.68	52.7	950
4/11/2016	9:33 AM	52.41	52.41	52.39	52.39	1300
4/11/2016	9:35 AM	52.47	52.48	52.47	52.48	200
4/11/2016	9:36 AM	52.41	52.41	52.41	52.41	300
4/11/2016	9:38 AM	52.42	52.42	52.42	52.42	378
4/11/2016	9:40 AM	52.42	52.42	52.42	52.42	100
4/11/2016	9:45 AM	52.45	52.45	52.44	52.44	200
4/11/2016	9:46 AM	52.47	52.47	52.43	52.44	1000
4/11/2016	9:47 AM	52.41	52.41	52.41	52.41	200
4/11/2016	9:48 AM	52.45	52.45	52.45	52.45	100
4/11/2016	9:49 AM	52.42	52.42	52.42	52.42	200
4/11/2016	9:50 AM	52.39	52.42	52.39	52.42	400
4/11/2016	9:51 AM	52.37	52.37	52.36	52.37	400
4/11/2016	9:53 AM	52.37	52.37	52.37	52.37	100
4/11/2016	9:55 AM	52.33	52.34	52.31	52.34	800
4/11/2016	9:57 AM	52.34	52.34	52.34	52.34	800
4/11/2016	9:58 AM	52.35	52.35	52.35	52.35	100
4/11/2016	9:59 AM	52.36	52.36	52.36	52.36	100
4/11/2016	10:00 AM	52.35	52.35	52.33	52.33	300
4/11/2016	10:01 AM	52.3	52.31	52.3	52.31	200
4/11/2016	10:02 AM	52.3	52.3	52.3	52.3	100
4/11/2016	10:03 AM	52.31	52.31	52.31	52.31	100
4/11/2016	10:04 AM	52.3	52.3	52.3	52.3	100
4/11/2016	10:06 AM	52.25	52.31	52.25	52.31	400
4/11/2016	10:07 AM	52.2	52.25	52.2	52.25	2597
4/11/2016	10:08 AM	52.21	52.21	52.21	52.21	100
4/11/2016	10:09 AM	52.18	52.18	52.18	52.18	200
4/11/2016	10:10 AM	52.19	52.19	52.19	52.19	100
4/11/2016	10:11 AM	52.19	52.19	52.19	52.19	200
4/11/2016	10:12 AM	52.19	52.19	52.19	52.19	100
4/11/2016	10:13 AM	52.19	52.19	52.19	52.19	100
4/11/2016	10:15 AM	52.165	52.17	52.165	52.17	300
4/11/2016	10:16 AM	52.19	52.19	52.18	52.18	8500
4/11/2016	10:17 AM	52.2	52.2	52.19	52.19	300
4/11/2016	10:18 AM	52.19	52.2	52.19	52.19	300
4/11/2016	10:19 AM	52.18	52.18	52.18	52.18	100
4/11/2016	10:20 AM	52.2	52.2	52.2	52.2	100
4/11/2016	10:21 AM	52.21	52.21	52.21	52.21	500
4/11/2016	10:22 AM	52.22	52.22	52.21	52.21	400
4/11/2016	10:24 AM	52.22	52.22	52.22	52.22	200
4/11/2016	10:25 AM	52.21	52.22	52.21	52.22	300
4/11/2016	10:26 AM	52.2	52.21	52.2	52.21	300
4/11/2016	10:28 AM	52.22	52.22	52.2	52.2	300
4/11/2016	10:29 AM	52.23	52.23	52.23	52.23	200
4/11/2016	10:30 AM	52.23	52.25	52.23	52.23	600
4/11/2016	10:32 AM	52.22	52.23	52.22	52.23	300
4/11/2016	10:33 AM	52.23	52.23	52.22	52.22	400
4/11/2016	10:35 AM	52.24	52.24	52.24	52.24	100
4/11/2016	10:37 AM	52.23	52.23	52.23	52.23	100
4/11/2016	10:39 AM	52.22	52.23	52.22	52.23	400
4/11/2016	10:40 AM	52.2	52.22	52.2	52.22	300
4/11/2016	10:41 AM	52.21	52.21	52.21	52.21	400
4/11/2016	10:42 AM	52.24	52.24	52.24	52.24	300
4/11/2016	10:43 AM	52.3	52.3	52.25	52.25	500
4/11/2016	10:44 AM	52.33	52.35	52.32	52.32	800
4/11/2016	10:46 AM	52.34	52.35	52.32	52.32	300
4/11/2016	10:47 AM	52.35	52.35	52.35	52.35	100
4/11/2016	10:48 AM	52.36	52.36	52.36	52.36	100
4/11/2016	10:50 AM	52.34	52.34	52.34	52.34	200
4/11/2016	10:52 AM	52.33	52.33	52.33	52.33	100
4/11/2016	10:53 AM	52.37	52.37	52.34	52.34	400
4/11/2016	10:54 AM	52.34	52.34	52.34	52.34	100
4/11/2016	10:55 AM	52.35	52.35	52.35	52.35	100
4/11/2016	10:56 AM	52.34	52.34	52.34	52.34	100
4/11/2016	10:57 AM	52.35	52.35	52.32	52.32	400
4/11/2016	10:58 AM	52.37	52.37	52.37	52.37	100
4/11/2016	10:59 AM	52.41	52.42	52.38	52.38	600
4/11/2016	11:00 AM	52.44	52.44	52.4	52.4	700
4/11/2016	11:01 AM	52.47	52.47	52.45	52.45	400
4/11/2016	11:02 AM	52.47	52.47	52.47	52.47	200
4/11/2016	11:03 AM	52.48	52.48	52.48	52.48	100
4/11/2016	11:04 AM	52.46	52.46	52.46	52.46	100
4/11/2016	11:05 AM	52.47	52.47	52.46	52.46	300
4/11/2016	11:07 AM	52.47	52.47	52.46	52.46	500
4/11/2016	11:09 AM	52.45	52.46	52.45	52.46	300
4/11/2016	11:10 AM	52.44	52.44	52.44	52.44	100
4/11/2016	11:11 AM	52.44	52.45	52.44	52.45	200
4/11/2016	11:13 AM	52.45	52.45	52.45	52.45	700
4/11/2016	11:14 AM	52.44	52.44	52.44	52.44	100
4/11/2016	11:15 AM	52.44	52.44	52.44	52.44	100
4/11/2016	11:16 AM	52.45	52.45	52.45	52.45	300
4/11/2016	11:17 AM	52.46	52.46	52.46	52.46	100
4/11/2016	11:18 AM	52.46	52.46	52.46	52.46	100
4/11/2016	11:19 AM	52.42	52.45	52.42	52.45	400
4/11/2016	11:20 AM	52.43	52.43	52.43	52.43	200
4/11/2016	11:22 AM	52.41	52.41	52.41	52.41	100
4/11/2016	11:23 AM	52.4	52.4	52.4	52.4	200
4/11/2016	11:24 AM	52.4	52.4	52.4	52.4	200
4/11/2016	11:27 AM	52.44	52.44	52.44	52.44	100
4/11/2016	11:28 AM	52.42	52.43	52.42	52.43	300
4/11/2016	11:29 AM	52.37	52.4	52.37	52.4	700
4/11/2016	11:30 AM	52.38	52.38	52.38	52.38	100
4/11/2016	11:31 AM	52.39	52.39	52.39	52.39	100
4/11/2016	11:32 AM	52.48	52.48	52.41	52.41	1200
4/11/2016	11:34 AM	52.55	52.55	52.55	52.55	200
4/11/2016	11:35 AM	52.57	52.57	52.57	52.57	900
4/11/2016	11:36 AM	52.58	52.58	52.58	52.58	100
4/11/2016	11:37 AM	52.56	52.56	52.56	52.56	700
4/11/2016	11:40 AM	52.52	52.52	52.52	52.52	200
4/11/2016	11:41 AM	52.53	52.54	52.53	52.54	200
4/11/2016	11:44 AM	52.5	52.51	52.5	52.51	200
4/11/2016	11:45 AM	52.54	52.54	52.52	52.52	300
4/11/2016	11:46 AM	52.52	52.56	52.52	52.56	300
4/11/2016	11:48 AM	52.5	52.5	52.5	52.5	100
4/11/2016	11:49 AM	52.51	52.51	52.51	52.51	100
4/11/2016	11:50 AM	52.52	52.52	52.52	52.52	200
4/11/2016	11:51 AM	52.53	52.54	52.52	52.52	603
4/11/2016	11:53 AM	52.52	52.54	52.52	52.54	200
4/11/2016	11:54 AM	52.5	52.5	52.5	52.5	100
4/11/2016	11:55 AM	52.5	52.5	52.5	52.5	100
4/11/2016	11:56 AM	52.52	52.52	52.52	52.52	100
4/11/2016	11:57 AM	52.51	52.52	52.51	52.52	200
4/11/2016	11:58 AM	52.53	52.53	52.51	52.51	400
4/11/2016	11:59 AM	52.51	52.51	52.51	52.51	100
4/11/2016	12:00 PM	52.46	52.51	52.46	52.51	500
4/11/2016	12:01 PM	52.46	52.46	52.45	52.45	200
4/11/2016	12:04 PM	52.47	52.48	52.47	52.48	400
4/11/2016	12:07 PM	52.48	52.48	52.48	52.48	100
4/11/2016	12:08 PM	52.47	52.49	52.47	52.49	300
4/11/2016	12:11 PM	52.48	52.48	52.48	52.48	300
4/11/2016	12:12 PM	52.48	52.48	52.48	52.48	100
4/11/2016	12:13 PM	52.47	52.48	52.47	52.48	200
4/11/2016	12:18 PM	52.42	52.42	52.42	52.42	100
4/11/2016	12:19 PM	52.41	52.41	52.41	52.41	100
4/11/2016	12:20 PM	52.39	52.39	52.39	52.39	700
4/11/2016	12:21 PM	52.4	52.4	52.37	52.38	1542
4/11/2016	12:22 PM	52.4	52.4	52.4	52.4	100
4/11/2016	12:23 PM	52.4	52.4	52.4	52.4	100
4/11/2016	12:27 PM	52.38	52.38	52.38	52.38	100
4/11/2016	12:28 PM	52.39	52.39	52.39	52.39	100
4/11/2016	12:30 PM	52.39	52.39	52.38	52.38	300
4/11/2016	12:31 PM	52.4	52.4	52.39	52.39	200
4/11/2016	12:34 PM	52.4	52.4	52.4	52.4	100
4/11/2016	12:35 PM	52.46	52.46	52.41	52.41	600
4/11/2016	12:36 PM	52.45	52.46	52.45	52.46	200
4/11/2016	12:37 PM	52.45	52.45	52.44	52.44	200
4/11/2016	12:38 PM	52.45	52.45	52.45	52.45	100
4/11/2016	12:39 PM	52.45	52.46	52.45	52.46	300
4/11/2016	12:40 PM	52.45	52.45	52.44	52.45	400
4/11/2016	12:42 PM	52.45	52.45	52.45	52.45	100
4/11/2016	12:45 PM	52.43	52.43	52.43	52.43	100
4/11/2016	12:46 PM	52.44	52.44	52.44	52.44	100
4/11/2016	12:47 PM	52.45	52.45	52.45	52.45	200
4/11/2016	12:49 PM	52.37	52.42	52.37	52.42	400
4/11/2016	12:50 PM	52.35	52.35	52.35	52.35	100
4/11/2016	12:52 PM	52.32	52.35	52.32	52.35	200
4/11/2016	12:53 PM	52.3	52.31	52.3	52.31	200
4/11/2016	12:54 PM	52.3	52.3	52.3	52.3	100
4/11/2016	12:58 PM	52.31	52.31	52.31	52.31	100
4/11/2016	12:59 PM	52.32	52.32	52.32	52.32	100
4/11/2016	1:01 PM	52.31	52.31	52.31	52.31	100
4/11/2016	1:02 PM	52.31	52.31	52.31	52.31	100
4/11/2016	1:06 PM	52.33	52.33	52.33	52.33	100
4/11/2016	1:07 PM	52.32	52.32	52.32	52.32	100
4/11/2016	1:08 PM	52.3	52.31	52.3	52.31	200
4/11/2016	1:11 PM	52.31	52.31	52.31	52.31	200
4/11/2016	1:12 PM	52.26	52.3	52.26	52.3	400
4/11/2016	1:14 PM	52.28	52.28	52.28	52.28	100
4/11/2016	1:15 PM	52.27	52.27	52.27	52.27	100
4/11/2016	1:16 PM	52.3	52.3	52.28	52.28	300
4/11/2016	1:17 PM	52.29	52.3	52.29	52.3	200
4/11/2016	1:18 PM	52.29	52.29	52.29	52.29	100
4/11/2016	1:19 PM	52.3	52.3	52.3	52.3	100
4/11/2016	1:20 PM	52.32	52.32	52.31	52.31	300
4/11/2016	1:21 PM	52.31	52.31	52.31	52.31	100
4/11/2016	1:22 PM	52.31	52.31	52.31	52.31	100
4/11/2016	1:23 PM	52.33	52.33	52.32	52.32	200
4/11/2016	1:24 PM	52.32	52.32	52.32	52.32	100
4/11/2016	1:26 PM	52.34	52.34	52.33	52.33	300
4/11/2016	1:27 PM	52.35	52.35	52.34	52.34	200
4/11/2016	1:28 PM	52.38	52.38	52.37	52.37	1700
4/11/2016	1:29 PM	52.38	52.38	52.38	52.38	100
4/11/2016	1:30 PM	52.38	52.38	52.38	52.38	100
4/11/2016	1:32 PM	52.36	52.36	52.36	52.36	200
4/11/2016	1:33 PM	52.36	52.36	52.36	52.36	100
4/11/2016	1:35 PM	52.37	52.37	52.37	52.37	200
4/11/2016	1:37 PM	52.37	52.37	52.37	52.37	200
4/11/2016	1:38 PM	52.32	52.36	52.32	52.36	600
4/11/2016	1:39 PM	52.35	52.35	52.32	52.32	200
4/11/2016	1:40 PM	52.4	52.4	52.37	52.37	500
4/11/2016	1:41 PM	52.41	52.41	52.41	52.41	100
4/11/2016	1:43 PM	52.41	52.41	52.41	52.41	300
4/11/2016	1:44 PM	52.41	52.41	52.41	52.41	100
4/11/2016	1:45 PM	52.41	52.41	52.41	52.41	100
4/11/2016	1:47 PM	52.41	52.41	52.41	52.41	100
4/11/2016	1:48 PM	52.43	52.43	52.43	52.43	200
4/11/2016	1:49 PM	52.46	52.46	52.44	52.44	1900
4/11/2016	1:50 PM	52.455	52.455	52.455	52.455	100
4/11/2016	1:51 PM	52.43	52.43	52.43	52.43	100
4/11/2016	1:53 PM	52.42	52.42	52.42	52.42	100
4/11/2016	1:56 PM	52.41	52.44	52.41	52.44	400
4/11/2016	1:57 PM	52.42	52.42	52.42	52.42	200
4/11/2016	1:59 PM	52.44	52.44	52.44	52.44	100
4/11/2016	2:00 PM	52.44	52.44	52.44	52.44	100
4/11/2016	2:01 PM	52.42	52.42	52.42	52.42	200
4/11/2016	2:02 PM	52.38	52.4	52.38	52.4	300
4/11/2016	2:03 PM	52.37	52.37	52.37	52.37	100
4/11/2016	2:04 PM	52.4	52.4	52.4	52.4	100
4/11/2016	2:05 PM	52.48	52.48	52.41	52.41	400
4/11/2016	2:06 PM	52.45	52.46	52.45	52.46	200
4/11/2016	2:07 PM	52.46	52.46	52.45	52.45	200
4/11/2016	2:09 PM	52.49	52.49	52.49	52.49	100
4/11/2016	2:10 PM	52.5	52.5	52.5	52.5	100
4/11/2016	2:11 PM	52.47	52.51	52.47	52.51	300
4/11/2016	2:13 PM	52.49	52.49	52.49	52.49	100
4/11/2016	2:14 PM	52.47	52.47	52.47	52.47	100
4/11/2016	2:15 PM	52.49	52.49	52.48	52.48	500
4/11/2016	2:16 PM	52.48	52.51	52.48	52.51	400
4/11/2016	2:17 PM	52.48	52.48	52.48	52.48	100
4/11/2016	2:18 PM	52.48	52.48	52.48	52.48	100
4/11/2016	2:19 PM	52.48	52.48	52.48	52.48	400
4/11/2016	2:20 PM	52.43	52.47	52.43	52.47	500
4/11/2016	2:21 PM	52.43	52.45	52.43	52.44	400
4/11/2016	2:23 PM	52.43	52.43	52.43	52.43	200
4/11/2016	2:24 PM	52.44	52.44	52.44	52.44	100
4/11/2016	2:25 PM	52.47	52.47	52.47	52.47	200
4/11/2016	2:27 PM	52.44	52.45	52.42	52.42	500
4/11/2016	2:28 PM	52.46	52.46	52.44	52.44	300
4/11/2016	2:29 PM	52.49	52.49	52.48	52.48	300
4/11/2016	2:30 PM	52.48	52.48	52.48	52.48	100
4/11/2016	2:31 PM	52.49	52.52	52.49	52.52	300
4/11/2016	2:34 PM	52.49	52.49	52.48	52.48	300
4/11/2016	2:35 PM	52.49	52.49	52.49	52.49	100
4/11/2016	2:37 PM	52.48	52.49	52.48	52.49	200
4/11/2016	2:39 PM	52.44	52.49	52.44	52.49	500
4/11/2016	2:46 PM	52.44	52.45	52.44	52.44	600
4/11/2016	2:47 PM	52.42	52.42	52.42	52.42	200
4/11/2016	2:50 PM	52.4	52.4	52.4	52.4	100
4/11/2016	2:51 PM	52.45	52.45	52.43	52.43	601
4/11/2016	2:54 PM	52.41	52.44	52.41	52.44	500
4/11/2016	2:55 PM	52.37	52.41	52.37	52.41	300
4/11/2016	2:58 PM	52.38	52.38	52.38	52.38	200
4/11/2016	2:59 PM	52.38	52.38	52.38	52.38	100
4/11/2016	3:01 PM	52.41	52.41	52.38	52.38	300
4/11/2016	3:03 PM	52.44	52.45	52.44	52.45	500
4/11/2016	3:04 PM	52.47	52.47	52.44	52.44	300
4/11/2016	3:05 PM	52.49	52.49	52.49	52.49	100
4/11/2016	3:06 PM	52.52	52.52	52.52	52.52	100
4/11/2016	3:07 PM	52.51	52.52	52.51	52.52	400
4/11/2016	3:11 PM	52.57	52.58	52.57	52.58	200
4/11/2016	3:15 PM	52.54	52.54	52.54	52.54	100
4/11/2016	3:16 PM	52.57	52.57	52.56	52.56	200
4/11/2016	3:18 PM	52.57	52.6	52.57	52.59	500
4/11/2016	3:22 PM	52.59	52.59	52.59	52.59	100
4/11/2016	3:23 PM	52.62	52.62	52.62	52.62	100
4/11/2016	3:24 PM	52.62	52.62	52.62	52.62	100
4/11/2016	3:25 PM	52.63	52.63	52.63	52.63	300
4/11/2016	3:27 PM	52.59	52.62	52.59	52.62	350
4/11/2016	3:28 PM	52.59	52.59	52.59	52.59	100
4/11/2016	3:29 PM	52.65	52.66	52.65	52.65	300
4/11/2016	3:30 PM	52.68	52.68	52.66	52.66	300
4/11/2016	3:31 PM	52.7	52.7	52.68	52.68	500
4/11/2016	3:32 PM	52.71	52.71	52.71	52.71	300
4/11/2016	3:33 PM	52.7	52.7	52.7	52.7	200
4/11/2016	3:34 PM	52.7	52.7	52.7	52.7	200
4/11/2016	3:35 PM	52.73	52.73	52.71	52.71	200
4/11/2016	3:36 PM	52.71	52.71	52.71	52.71	100
4/11/2016	3:37 PM	52.72	52.72	52.72	52.72	200
4/11/2016	3:38 PM	52.73	52.73	52.73	52.73	100
4/11/2016	3:39 PM	52.74	52.74	52.74	52.74	100
4/11/2016	3:40 PM	52.74	52.74	52.72	52.72	200
4/11/2016	3:41 PM	52.74	52.74	52.74	52.74	100
4/11/2016	3:42 PM	52.8	52.8	52.75	52.75	600
4/11/2016	3:43 PM	52.81	52.81	52.8	52.8	200
4/11/2016	3:44 PM	52.8	52.81	52.8	52.81	300
4/11/2016	3:45 PM	52.8	52.8	52.79	52.79	300
4/11/2016	3:48 PM	52.76	52.77	52.76	52.77	200
4/11/2016	3:49 PM	52.77	52.77	52.77	52.77	100
4/11/2016	3:50 PM	52.78	52.78	52.78	52.78	200
4/11/2016	3:51 PM	52.77	52.78	52.76	52.78	700
4/11/2016	3:52 PM	52.81	52.81	52.79	52.79	500
4/11/2016	3:53 PM	52.82	52.82	52.81	52.81	700
4/11/2016	3:54 PM	52.81	52.82	52.81	52.82	900
4/11/2016	3:55 PM	52.79	52.81	52.79	52.81	500
4/11/2016	3:56 PM	52.77	52.8	52.77	52.79	500
4/11/2016	3:57 PM	52.79	52.79	52.78	52.78	600
4/11/2016	3:58 PM	52.83	52.83	52.82	52.82	900
4/11/2016	4:00 PM	52.85	52.85	52.84	52.84	880
4/12/2016	9:33 AM	52.81	52.81	52.81	52.81	100
4/12/2016	9:39 AM	52.8	52.8	52.8	52.8	100
4/12/2016	9:42 AM	52.84	52.84	52.84	52.84	100
4/12/2016	9:44 AM	52.92	52.92	52.92	52.92	100
4/12/2016	9:55 AM	52.79	52.79	52.79	52.79	100
4/12/2016	9:58 AM	52.87	52.87	52.87	52.87	100
4/12/2016	10:02 AM	52.83	52.86	52.83	52.86	676
4/12/2016	10:03 AM	52.82	52.82	52.82	52.82	100
4/12/2016	10:09 AM	52.94	52.94	52.94	52.94	300
4/12/2016	10:14 AM	53.01	53.01	53.01	53.01	100
4/12/2016	10:18 AM	53.09	53.09	53.09	53.09	200
4/12/2016	10:20 AM	53.07	53.07	53.07	53.07	100
4/12/2016	10:21 AM	53.08	53.08	53.08	53.08	200
4/12/2016	10:22 AM	53.09	53.09	53.09	53.09	100
4/12/2016	10:23 AM	53.1	53.1	53.1	53.1	100
4/12/2016	10:26 AM	53.09	53.1	53.09	53.1	300
4/12/2016	10:27 AM	53.079	53.079	53.079	53.079	900
4/12/2016	10:30 AM	53.06	53.06	53.06	53.06	400
4/12/2016	10:32 AM	52.89	52.89	52.89	52.89	100
4/12/2016	10:34 AM	52.93	52.93	52.89	52.89	200
4/12/2016	10:36 AM	52.94	52.94	52.94	52.94	300
4/12/2016	10:39 AM	53.01	53.01	53.01	53.01	100
4/12/2016	10:42 AM	52.92	52.92	52.92	52.92	100
4/12/2016	10:43 AM	52.9	52.9	52.9	52.9	100
4/12/2016	10:45 AM	52.89	52.94	52.89	52.94	200
4/12/2016	10:46 AM	52.87	52.87	52.87	52.87	100
4/12/2016	10:48 AM	52.95	52.95	52.91	52.91	300
4/12/2016	10:52 AM	52.79	52.8	52.79	52.8	200
4/12/2016	10:53 AM	52.75	52.77	52.75	52.77	200
4/12/2016	10:55 AM	52.74	52.74	52.74	52.74	100
4/12/2016	11:05 AM	52.73	52.73	52.73	52.73	100
4/12/2016	11:07 AM	52.71	52.71	52.71	52.71	100
4/12/2016	11:08 AM	52.71	52.71	52.71	52.71	100
4/12/2016	11:19 AM	52.59	52.59	52.59	52.59	100
4/12/2016	11:21 AM	52.54	52.54	52.54	52.54	200
4/12/2016	11:23 AM	52.55	52.55	52.55	52.55	113
4/12/2016	11:24 AM	52.54	52.55	52.54	52.55	300
4/12/2016	11:25 AM	52.54	52.54	52.54	52.54	100
4/12/2016	11:31 AM	52.58	52.58	52.58	52.58	100
4/12/2016	11:44 AM	52.6	52.6	52.6	52.6	100
4/12/2016	11:45 AM	52.62	52.62	52.62	52.62	100
4/12/2016	11:56 AM	52.67	52.67	52.67	52.67	100
4/12/2016	12:16 PM	52.64	52.64	52.64	52.64	150
4/12/2016	12:27 PM	52.63	52.63	52.63	52.63	100
4/12/2016	12:31 PM	52.6	52.61	52.6	52.61	200
4/12/2016	12:32 PM	52.58	52.595	52.58	52.595	400
4/12/2016	12:39 PM	52.58	52.58	52.57	52.57	460
4/12/2016	12:42 PM	52.56	52.56	52.56	52.56	100
4/12/2016	12:53 PM	52.55	52.55	52.55	52.55	100
4/12/2016	1:15 PM	52.57	52.57	52.57	52.57	100
4/12/2016	1:16 PM	52.59	52.59	52.59	52.59	826
4/12/2016	1:17 PM	52.6	52.6	52.6	52.6	100
4/12/2016	1:20 PM	52.62	52.62	52.62	52.62	100
4/12/2016	1:25 PM	52.61	52.61	52.61	52.61	100
4/12/2016	1:33 PM	52.57	52.57	52.57	52.57	200
4/12/2016	1:36 PM	52.62	52.62	52.62	52.62	200
4/12/2016	1:38 PM	52.67	52.67	52.67	52.67	200
4/12/2016	1:46 PM	52.57	52.57	52.57	52.57	100
4/12/2016	2:02 PM	52.54	52.54	52.54	52.54	600
4/12/2016	2:11 PM	52.49	52.52	52.49	52.52	400
4/12/2016	2:13 PM	52.48	52.48	52.48	52.48	100
4/12/2016	2:18 PM	52.44	52.44	52.44	52.44	200
4/12/2016	2:23 PM	52.47	52.47	52.47	52.47	1088
4/12/2016	2:34 PM	52.45	52.45	52.45	52.45	100
4/12/2016	2:46 PM	52.4	52.4	52.4	52.4	200
4/12/2016	2:53 PM	52.431	52.431	52.43	52.43	400
4/12/2016	2:54 PM	52.42	52.43	52.42	52.43	500
4/12/2016	2:55 PM	52.41	52.41	52.41	52.41	300
4/12/2016	3:02 PM	52.36	52.36	52.36	52.36	100
4/12/2016	3:03 PM	52.35	52.36	52.35	52.36	200
4/12/2016	3:05 PM	52.34	52.34	52.34	52.34	110
4/12/2016	3:06 PM	52.33	52.33	52.33	52.33	100
4/12/2016	3:12 PM	52.32	52.32	52.32	52.32	38340
4/12/2016	3:16 PM	52.32	52.32	52.32	52.32	100
4/12/2016	3:24 PM	52.4	52.4	52.38	52.38	1100
4/12/2016	3:30 PM	52.4	52.4	52.4	52.4	200
4/12/2016	3:33 PM	52.4	52.4	52.4	52.4	140
4/12/2016	3:36 PM	52.38	52.38	52.38	52.38	100
4/12/2016	3:42 PM	52.45	52.45	52.45	52.45	100
4/12/2016	3:43 PM	52.43	52.451	52.43	52.451	594
4/12/2016	3:44 PM	52.42	52.42	52.41	52.41	200
4/12/2016	3:47 PM	52.44	52.44	52.44	52.44	200
4/12/2016	3:52 PM	52.44	52.44	52.44	52.44	100
4/12/2016	3:56 PM	52.43	52.43	52.43	52.43	1200
4/12/2016	3:57 PM	52.42	52.42	52.42	52.42	1000
4/12/2016	3:59 PM	52.4	52.4	52.4	52.4	200
4/12/2016	4:00 PM	52.4	52.4	52.4	52.4	400
4/13/2016	9:31 AM	52.05	52.05	52.04	52.04	8100
4/13/2016	9:33 AM	52.03	52.03	52.03	52.03	100
4/13/2016	9:34 AM	52.04	52.04	52.04	52.04	100
4/13/2016	9:36 AM	51.98	52.03	51.98	52.03	2850
4/13/2016	9:37 AM	51.96	51.98	51.96	51.98	400
4/13/2016	9:39 AM	51.99	51.99	51.99	51.99	100
4/13/2016	9:41 AM	52	52	52	52	200
4/13/2016	9:44 AM	51.96	51.96	51.96	51.96	100
4/13/2016	9:45 AM	51.9	51.91	51.9	51.91	200
4/13/2016	9:51 AM	51.84	51.87	51.84	51.87	1100
4/13/2016	9:52 AM	51.8	51.8	51.8	51.8	100
4/13/2016	9:53 AM	51.79	51.79	51.79	51.79	300
4/13/2016	9:58 AM	51.84	51.84	51.84	51.84	100
4/13/2016	9:59 AM	51.83	51.83	51.83	51.83	300
4/13/2016	10:06 AM	51.84	51.84	51.84	51.84	200
4/13/2016	10:08 AM	51.83	51.83	51.83	51.83	200
4/13/2016	10:14 AM	51.78	51.78	51.78	51.78	100
4/13/2016	10:23 AM	51.75	51.75	51.75	51.75	100
4/13/2016	10:25 AM	51.78	51.78	51.77	51.77	380
4/13/2016	10:26 AM	51.76	51.76	51.76	51.76	1700
4/13/2016	10:27 AM	51.78	51.78	51.78	51.78	200
4/13/2016	10:37 AM	51.91	51.91	51.89	51.89	600
4/13/2016	10:42 AM	51.9	51.9	51.9	51.9	100
4/13/2016	10:45 AM	51.87	51.87	51.87	51.87	100
4/13/2016	10:48 AM	51.85	51.85	51.85	51.85	100
4/13/2016	10:49 AM	51.87	51.87	51.87	51.87	100
4/13/2016	10:52 AM	51.87	51.87	51.87	51.87	338
4/13/2016	10:53 AM	51.86	51.86	51.86	51.86	200
4/13/2016	10:54 AM	51.82	51.82	51.82	51.82	100
4/13/2016	10:56 AM	51.83	51.83	51.83	51.83	711
4/13/2016	11:02 AM	51.89	51.89	51.89	51.89	200
4/13/2016	11:06 AM	51.92	51.92	51.92	51.92	100
4/13/2016	11:09 AM	51.91	51.91	51.91	51.91	100
4/13/2016	11:10 AM	51.87	51.87	51.87	51.87	100
4/13/2016	11:11 AM	51.9	51.9	51.9	51.9	100
4/13/2016	11:25 AM	51.85	51.85	51.85	51.85	200
4/13/2016	11:31 AM	51.8	51.81	51.8	51.81	200
4/13/2016	11:32 AM	51.77	51.78	51.77	51.78	300
4/13/2016	11:35 AM	51.78	51.79	51.78	51.79	1600
4/13/2016	11:41 AM	51.76	51.76	51.76	51.76	600
4/13/2016	11:42 AM	51.77	51.77	51.77	51.77	300
4/13/2016	11:50 AM	51.82	51.82	51.82	51.82	100
4/13/2016	11:51 AM	51.84	51.84	51.84	51.84	100
4/13/2016	12:05 PM	51.94	51.94	51.94	51.94	100
4/13/2016	12:09 PM	51.92	51.92	51.92	51.92	500
4/13/2016	12:17 PM	51.93	51.93	51.93	51.93	100
4/13/2016	12:20 PM	51.96	51.96	51.96	51.96	100
4/13/2016	12:26 PM	51.91	51.91	51.91	51.91	100
4/13/2016	12:29 PM	51.88	51.88	51.88	51.88	400
4/13/2016	12:43 PM	51.88	51.88	51.88	51.88	100
4/13/2016	1:00 PM	51.9	51.9	51.9	51.9	204
4/13/2016	1:02 PM	51.9	51.9	51.9	51.9	100
4/13/2016	1:13 PM	52	52	52	52	200
4/13/2016	1:18 PM	51.98	51.98	51.98	51.98	100
4/13/2016	1:47 PM	51.92	51.92	51.92	51.92	425
4/13/2016	1:52 PM	51.92	51.92	51.92	51.92	100
4/13/2016	1:53 PM	51.93	51.93	51.93	51.93	100
4/13/2016	1:59 PM	51.91	51.91	51.91	51.91	100
4/13/2016	2:03 PM	51.93	51.93	51.93	51.93	100
4/13/2016	2:13 PM	51.82	51.82	51.82	51.82	100
4/13/2016	2:18 PM	51.87	51.87	51.87	51.87	100
4/13/2016	2:21 PM	51.87	51.87	51.87	51.87	400
4/13/2016	2:46 PM	51.86	51.86	51.86	51.86	804
4/13/2016	2:47 PM	51.85	51.85	51.85	51.85	100
4/13/2016	3:08 PM	51.81	51.81	51.81	51.81	100
4/13/2016	3:09 PM	51.81	51.81	51.81	51.81	1300
4/13/2016	3:13 PM	51.78	51.78	51.78	51.78	580
4/13/2016	3:14 PM	51.791	51.791	51.791	51.791	200
4/13/2016	3:17 PM	51.8	51.8	51.8	51.8	200
4/13/2016	3:19 PM	51.8	51.8	51.8	51.8	192
4/13/2016	3:29 PM	51.78	51.78	51.77	51.77	200
4/13/2016	3:32 PM	51.74	51.75	51.74	51.75	700
4/13/2016	3:33 PM	51.67	51.72	51.67	51.72	2200
4/13/2016	3:34 PM	51.68	51.68	51.68	51.68	100
4/13/2016	3:35 PM	51.66	51.67	51.66	51.67	300
4/13/2016	3:36 PM	51.68	51.68	51.66	51.66	200
4/13/2016	3:39 PM	51.68	51.68	51.68	51.68	200
4/13/2016	3:40 PM	51.685	51.685	51.685	51.685	300
4/13/2016	3:48 PM	51.73	51.73	51.73	51.73	1241
4/13/2016	3:50 PM	51.77	51.77	51.77	51.77	977
4/13/2016	3:53 PM	51.75	51.75	51.75	51.75	600
4/13/2016	3:54 PM	51.755	51.755	51.755	51.755	300
4/13/2016	3:56 PM	51.75	51.77	51.75	51.77	1600
4/13/2016	3:59 PM	51.71	51.71	51.71	51.71	1400
4/13/2016	4:00 PM	51.72	51.74	51.71	51.71	2000
4/14/2016	9:31 AM	51.72	51.72	51.72	51.72	100
4/14/2016	9:32 AM	51.7	51.7	51.7	51.7	100
4/14/2016	10:02 AM	51.83	51.83	51.83	51.83	100
4/14/2016	10:18 AM	51.74	51.74	51.74	51.74	100
4/14/2016	10:22 AM	51.7	51.7	51.7	51.7	100
4/14/2016	10:28 AM	51.74	51.74	51.74	51.74	101
4/14/2016	10:29 AM	51.731	51.731	51.731	51.731	500
4/14/2016	10:39 AM	51.76	51.76	51.76	51.76	100
4/14/2016	10:42 AM	51.77	51.77	51.77	51.77	200
4/14/2016	10:47 AM	51.75	51.75	51.75	51.75	100
4/14/2016	10:56 AM	51.69	51.69	51.69	51.69	100
4/14/2016	11:31 AM	51.72	51.72	51.72	51.72	300
4/14/2016	11:43 AM	51.69	51.69	51.69	51.69	100
4/14/2016	11:46 AM	51.67	51.67	51.67	51.67	200
4/14/2016	11:48 AM	51.652	51.652	51.652	51.652	100
4/14/2016	11:49 AM	51.65	51.65	51.65	51.65	200
4/14/2016	11:58 AM	51.63	51.63	51.63	51.63	100
4/14/2016	12:45 PM	51.61	51.61	51.61	51.61	175
4/14/2016	1:02 PM	51.58	51.58	51.58	51.58	100
4/14/2016	1:06 PM	51.55	51.56	51.55	51.56	500
4/14/2016	1:09 PM	51.57	51.57	51.57	51.57	1032
4/14/2016	1:46 PM	51.67	51.67	51.67	51.67	111
4/14/2016	1:57 PM	51.73	51.73	51.73	51.73	100
4/14/2016	2:02 PM	51.77	51.77	51.75	51.75	286
4/14/2016	2:06 PM	51.75	51.75	51.75	51.75	600
4/14/2016	2:09 PM	51.72	51.72	51.72	51.72	200
4/14/2016	2:10 PM	51.72	51.72	51.72	51.72	100
4/14/2016	2:17 PM	51.7	51.7	51.7	51.7	100
4/14/2016	2:26 PM	51.72	51.72	51.72	51.72	1900
4/14/2016	2:28 PM	51.73	51.73	51.73	51.73	100
4/14/2016	2:37 PM	51.79	51.79	51.79	51.79	100
4/14/2016	2:40 PM	51.77	51.77	51.77	51.77	200
4/14/2016	2:41 PM	51.76	51.76	51.76	51.76	200
4/14/2016	2:46 PM	51.74	51.74	51.74	51.74	100
4/14/2016	2:47 PM	51.74	51.74	51.74	51.74	100
4/14/2016	2:51 PM	51.73	51.74	51.73	51.74	200
4/14/2016	2:55 PM	51.69	51.7	51.69	51.7	300
4/14/2016	3:00 PM	51.7	51.7	51.7	51.7	100
4/14/2016	3:13 PM	51.73	51.73	51.73	51.73	100
4/14/2016	3:18 PM	51.721	51.721	51.721	51.721	200
4/14/2016	3:32 PM	51.69	51.7	51.69	51.7	200
4/14/2016	3:33 PM	51.69	51.69	51.69	51.69	300
4/14/2016	3:41 PM	51.69	51.69	51.69	51.69	224
4/14/2016	3:51 PM	51.71	51.71	51.71	51.71	200
4/14/2016	4:00 PM	51.7	51.7	51.7	51.7	400
4/15/2016	9:31 AM	51.76	51.76	51.76	51.76	100
4/15/2016	9:32 AM	51.75	51.75	51.75	51.75	200
4/15/2016	10:16 AM	51.86	51.86	51.86	51.86	100
4/15/2016	10:20 AM	51.84	51.85	51.84	51.85	200
4/15/2016	10:22 AM	51.83	51.83	51.83	51.83	100
4/15/2016	10:24 AM	51.83	51.83	51.83	51.83	100
4/15/2016	10:28 AM	51.8	51.8	51.8	51.8	100
4/15/2016	10:31 AM	51.78	51.78	51.78	51.78	100
4/15/2016	10:33 AM	51.77	51.77	51.77	51.77	100
4/15/2016	10:34 AM	51.76	51.76	51.76	51.76	100
4/15/2016	10:39 AM	51.72	51.72	51.72	51.72	900
4/15/2016	10:46 AM	51.69	51.71	51.69	51.71	214
4/15/2016	10:47 AM	51.71	51.71	51.71	51.71	100
4/15/2016	10:53 AM	51.71	51.71	51.71	51.71	100
4/15/2016	11:11 AM	51.72	51.72	51.72	51.72	100
4/15/2016	11:12 AM	51.71	51.71	51.71	51.71	100
4/15/2016	11:21 AM	51.7	51.7	51.7	51.7	100
4/15/2016	11:23 AM	51.68	51.68	51.68	51.68	100
4/15/2016	11:24 AM	51.69	51.69	51.69	51.69	100
4/15/2016	11:27 AM	51.67	51.67	51.67	51.67	100
4/15/2016	11:47 AM	51.72	51.72	51.72	51.72	100
4/15/2016	12:04 PM	51.74	51.74	51.74	51.74	100
4/15/2016	12:23 PM	51.72	51.72	51.72	51.72	100
4/15/2016	12:24 PM	51.71	51.71	51.71	51.71	100
4/15/2016	12:37 PM	51.75	51.75	51.75	51.75	100
4/15/2016	1:04 PM	51.81	51.81	51.81	51.81	100
4/15/2016	1:07 PM	51.83	51.83	51.83	51.83	100
4/15/2016	1:30 PM	51.91	51.91	51.91	51.91	100
4/15/2016	1:32 PM	51.93	51.94	51.93	51.94	300
4/15/2016	1:34 PM	51.91	51.91	51.91	51.91	100
4/15/2016	1:41 PM	51.96	51.96	51.96	51.96	200
4/15/2016	1:52 PM	51.94	51.94	51.94	51.94	600
4/15/2016	1:56 PM	51.92	51.92	51.92	51.92	100
4/15/2016	1:57 PM	51.91	51.91	51.91	51.91	100
4/15/2016	2:12 PM	51.93	51.93	51.93	51.93	100
4/15/2016	2:23 PM	51.94	51.94	51.94	51.94	300
4/15/2016	2:24 PM	51.93	51.93	51.93	51.93	200
4/15/2016	2:27 PM	51.91	51.92	51.91	51.92	200
4/15/2016	2:30 PM	51.9	51.9	51.9	51.9	100
4/15/2016	2:34 PM	51.91	51.91	51.91	51.91	100
4/15/2016	2:35 PM	51.89	51.9	51.89	51.9	200
4/15/2016	2:39 PM	51.89	51.89	51.89	51.89	100
4/15/2016	2:44 PM	51.88	51.88	51.88	51.88	100
4/15/2016	3:00 PM	51.83	51.85	51.83	51.85	300
4/15/2016	3:18 PM	51.86	51.86	51.86	51.86	100
4/15/2016	3:23 PM	51.83	51.83	51.83	51.83	100
4/15/2016	3:24 PM	51.82	51.83	51.82	51.83	300
4/15/2016	3:25 PM	51.83	51.83	51.83	51.83	100
4/15/2016	3:33 PM	51.8	51.8	51.8	51.8	500
4/15/2016	3:40 PM	51.82	51.82	51.82	51.82	100
4/15/2016	4:00 PM	51.84	51.84	51.84	51.84	300
4/18/2016	9:31 AM	52.01	52.01	52.01	52.01	500
4/18/2016	9:37 AM	51.97	51.97	51.97	51.97	100
4/18/2016	9:41 AM	51.9	51.92	51.9	51.92	200
4/18/2016	9:52 AM	51.92	51.93	51.92	51.93	323
4/18/2016	9:59 AM	51.87	51.87	51.87	51.87	100
4/18/2016	10:01 AM	51.85	51.85	51.85	51.85	195
4/18/2016	10:02 AM	51.8	51.83	51.8	51.83	366
4/18/2016	10:06 AM	51.72	51.73	51.72	51.73	200
4/18/2016	10:07 AM	51.71	51.72	51.7	51.72	500
4/18/2016	10:09 AM	51.7	51.7	51.7	51.7	100
4/18/2016	10:12 AM	51.72	51.72	51.72	51.72	100
4/18/2016	10:13 AM	51.71	51.71	51.71	51.71	300
4/18/2016	10:14 AM	51.71	51.72	51.71	51.72	300
4/18/2016	10:16 AM	51.64	51.67	51.62	51.67	700
4/18/2016	10:19 AM	51.65	51.66	51.65	51.66	200
4/18/2016	10:20 AM	51.67	51.67	51.67	51.67	100
4/18/2016	10:21 AM	51.65	51.66	51.65	51.66	400
4/18/2016	10:22 AM	51.65	51.65	51.65	51.65	100
4/18/2016	10:23 AM	51.66	51.66	51.66	51.66	100
4/18/2016	10:25 AM	51.63	51.63	51.63	51.63	200
4/18/2016	10:26 AM	51.61	51.62	51.61	51.62	200
4/18/2016	10:27 AM	51.61	51.61	51.61	51.61	200
4/18/2016	10:28 AM	51.6	51.6	51.6	51.6	400
4/18/2016	10:29 AM	51.63	51.63	51.62	51.62	200
4/18/2016	10:30 AM	51.62	51.64	51.62	51.64	700
4/18/2016	10:31 AM	51.58	51.61	51.58	51.61	4114
4/18/2016	10:32 AM	51.58	51.58	51.58	51.58	900
4/18/2016	10:36 AM	51.61	51.61	51.6	51.6	600
4/18/2016	10:38 AM	51.63	51.63	51.62	51.62	300
4/18/2016	10:40 AM	51.62	51.62	51.61	51.61	300
4/18/2016	10:44 AM	51.6	51.6	51.59	51.59	200
4/18/2016	10:45 AM	51.61	51.61	51.6	51.6	200
4/18/2016	10:46 AM	51.61	51.61	51.61	51.61	100
4/18/2016	10:47 AM	51.62	51.62	51.62	51.62	100
4/18/2016	10:48 AM	51.63	51.63	51.63	51.63	100
4/18/2016	10:50 AM	51.62	51.62	51.62	51.62	200
4/18/2016	10:51 AM	51.63	51.63	51.63	51.63	100
4/18/2016	10:53 AM	51.62	51.63	51.62	51.63	200
4/18/2016	10:54 AM	51.6	51.61	51.6	51.61	200
4/18/2016	10:55 AM	51.57	51.58	51.57	51.58	500
4/18/2016	10:56 AM	51.56	51.57	51.56	51.57	300
4/18/2016	10:57 AM	51.58	51.58	51.56	51.56	300
4/18/2016	10:59 AM	51.6	51.6	51.6	51.6	100
4/18/2016	11:00 AM	51.6	51.6	51.6	51.6	100
4/18/2016	11:01 AM	51.62	51.62	51.61	51.61	200
4/18/2016	11:02 AM	51.62	51.62	51.62	51.62	400
4/18/2016	11:03 AM	51.62	51.62	51.62	51.62	100
4/18/2016	11:04 AM	51.62	51.62	51.62	51.62	100
4/18/2016	11:05 AM	51.62	51.62	51.62	51.62	100
4/18/2016	11:07 AM	51.61	51.62	51.61	51.62	550
4/18/2016	11:08 AM	51.62	51.62	51.62	51.62	100
4/18/2016	11:09 AM	51.64	51.64	51.63	51.63	200
4/18/2016	11:10 AM	51.64	51.64	51.64	51.64	100
4/18/2016	11:12 AM	51.61	51.61	51.61	51.61	200
4/18/2016	11:14 AM	51.6	51.6	51.6	51.6	100
4/18/2016	11:15 AM	51.63	51.63	51.62	51.62	300
4/18/2016	11:17 AM	51.62	51.62	51.62	51.62	300
4/18/2016	11:19 AM	51.65	51.65	51.64	51.64	200
4/18/2016	11:20 AM	51.68	51.68	51.65	51.65	200
4/18/2016	11:24 AM	51.68	51.68	51.67	51.67	200
4/18/2016	11:25 AM	51.69	51.69	51.69	51.69	100
4/18/2016	11:26 AM	51.71	51.71	51.71	51.71	100
4/18/2016	11:27 AM	51.71	51.71	51.71	51.71	100
4/18/2016	11:28 AM	51.71	51.71	51.71	51.71	100
4/18/2016	11:29 AM	51.73	51.73	51.72	51.72	200
4/18/2016	11:30 AM	51.74	51.74	51.74	51.74	100
4/18/2016	11:31 AM	51.72	51.72	51.71	51.71	300
4/18/2016	11:32 AM	51.72	51.72	51.72	51.72	100
4/18/2016	11:35 AM	51.74	51.74	51.74	51.74	100
4/18/2016	11:37 AM	51.74	51.74	51.74	51.74	100
4/18/2016	11:38 AM	51.72	51.72	51.72	51.72	100
4/18/2016	11:39 AM	51.71	51.71	51.71	51.71	300
4/18/2016	11:40 AM	51.73	51.73	51.72	51.72	200
4/18/2016	11:41 AM	51.72	51.72	51.72	51.72	100
4/18/2016	11:44 AM	51.71	51.72	51.71	51.72	200
4/18/2016	11:45 AM	51.73	51.73	51.71	51.71	400
4/18/2016	11:46 AM	51.72	51.73	51.72	51.73	200
4/18/2016	11:47 AM	51.72	51.72	51.72	51.72	100
4/18/2016	11:48 AM	51.75	51.75	51.73	51.73	200
4/18/2016	11:49 AM	51.75	51.75	51.75	51.75	100
4/18/2016	11:58 AM	51.77	51.77	51.77	51.77	200
4/18/2016	12:01 PM	51.74	51.77	51.74	51.77	1000
4/18/2016	12:04 PM	51.73	51.73	51.73	51.73	100
4/18/2016	12:05 PM	51.73	51.73	51.73	51.73	100
4/18/2016	12:06 PM	51.73	51.73	51.73	51.73	100
4/18/2016	12:08 PM	51.71	51.71	51.71	51.71	100
4/18/2016	12:10 PM	51.72	51.72	51.72	51.72	200
4/18/2016	12:11 PM	51.72	51.73	51.72	51.73	200
4/18/2016	12:12 PM	51.72	51.72	51.72	51.72	100
4/18/2016	12:13 PM	51.73	51.73	51.72	51.72	300
4/18/2016	12:14 PM	51.72	51.72	51.72	51.72	200
4/18/2016	12:16 PM	51.73	51.73	51.73	51.73	100
4/18/2016	12:18 PM	51.74	51.74	51.74	51.74	100
4/18/2016	12:20 PM	51.73	51.73	51.73	51.73	100
4/18/2016	12:21 PM	51.71	51.73	51.71	51.73	600
4/18/2016	12:22 PM	51.7	51.7	51.7	51.7	400
4/18/2016	12:23 PM	51.69	51.69	51.69	51.69	200
4/18/2016	12:24 PM	51.69	51.69	51.69	51.69	200
4/18/2016	12:26 PM	51.69	51.69	51.69	51.69	200
4/18/2016	12:28 PM	51.68	51.68	51.68	51.68	1103
4/18/2016	12:29 PM	51.69	51.69	51.68	51.68	200
4/18/2016	12:30 PM	51.7	51.7	51.7	51.7	100
4/18/2016	12:31 PM	51.68	51.7	51.68	51.7	200
4/18/2016	12:32 PM	51.64	51.66	51.64	51.66	300
4/18/2016	12:33 PM	51.63	51.63	51.63	51.63	200
4/18/2016	12:35 PM	51.66	51.66	51.66	51.66	100
4/18/2016	12:36 PM	51.67	51.67	51.66	51.66	200
4/18/2016	12:39 PM	51.65	51.65	51.65	51.65	100
4/18/2016	12:40 PM	51.65	51.65	51.65	51.65	300
4/18/2016	12:41 PM	51.66	51.66	51.66	51.66	100
4/18/2016	12:43 PM	51.66	51.66	51.66	51.66	100
4/18/2016	12:44 PM	51.65	51.66	51.65	51.66	200
4/18/2016	12:45 PM	51.66	51.66	51.66	51.66	100
4/18/2016	12:46 PM	51.64	51.64	51.64	51.64	100
4/18/2016	12:48 PM	51.64	51.64	51.64	51.64	200
4/18/2016	12:49 PM	51.66	51.66	51.66	51.66	489
4/18/2016	12:51 PM	51.64	51.64	51.64	51.64	100
4/18/2016	12:54 PM	51.64	51.64	51.64	51.64	300
4/18/2016	12:55 PM	51.65	51.65	51.65	51.65	100
4/18/2016	12:56 PM	51.66	51.66	51.66	51.66	200
4/18/2016	12:57 PM	51.65	51.65	51.65	51.65	200
4/18/2016	12:58 PM	51.65	51.65	51.65	51.65	200
4/18/2016	12:59 PM	51.67	51.67	51.67	51.67	100
4/18/2016	1:01 PM	51.68	51.68	51.68	51.68	100
4/18/2016	1:02 PM	51.69	51.69	51.69	51.69	200
4/18/2016	1:03 PM	51.7	51.7	51.69	51.69	200
4/18/2016	1:04 PM	51.71	51.71	51.71	51.71	100
4/18/2016	1:05 PM	51.72	51.72	51.72	51.72	100
4/18/2016	1:06 PM	51.71	51.71	51.71	51.71	100
4/18/2016	1:07 PM	51.72	51.72	51.72	51.72	100
4/18/2016	1:11 PM	51.72	51.72	51.72	51.72	100
4/18/2016	1:12 PM	51.73	51.73	51.73	51.73	100
4/18/2016	1:13 PM	51.74	51.74	51.74	51.74	200
4/18/2016	1:14 PM	51.74	51.74	51.74	51.74	100
4/18/2016	1:15 PM	51.73	51.73	51.73	51.73	100
4/18/2016	1:16 PM	51.74	51.74	51.74	51.74	100
4/18/2016	1:17 PM	51.74	51.74	51.74	51.74	100
4/18/2016	1:19 PM	51.73	51.74	51.72	51.74	400
4/18/2016	1:20 PM	51.75	51.75	51.75	51.75	200
4/18/2016	1:21 PM	51.74	51.75	51.74	51.75	200
4/18/2016	1:22 PM	51.74	51.74	51.74	51.74	100
4/18/2016	1:24 PM	51.73	51.73	51.73	51.73	100
4/18/2016	1:25 PM	51.71	51.72	51.71	51.72	200
4/18/2016	1:27 PM	51.72	51.72	51.71	51.71	200
4/18/2016	1:28 PM	51.72	51.72	51.72	51.72	100
4/18/2016	1:31 PM	51.71	51.72	51.71	51.72	300
4/18/2016	1:32 PM	51.71	51.71	51.71	51.71	100
4/18/2016	1:33 PM	51.72	51.72	51.72	51.72	100
4/18/2016	1:35 PM	51.72	51.72	51.72	51.72	200
4/18/2016	1:36 PM	51.72	51.72	51.72	51.72	200
4/18/2016	1:37 PM	51.73	51.73	51.72	51.72	200
4/18/2016	1:38 PM	51.72	51.72	51.72	51.72	100
4/18/2016	1:39 PM	51.73	51.73	51.73	51.73	100
4/18/2016	1:42 PM	51.67	51.68	51.67	51.68	300
4/18/2016	1:45 PM	51.66	51.66	51.66	51.66	100
4/18/2016	1:47 PM	51.64	51.64	51.64	51.64	100
4/18/2016	1:50 PM	51.67	51.67	51.66	51.66	200
4/18/2016	1:52 PM	51.66	51.66	51.66	51.66	100
4/18/2016	1:53 PM	51.67	51.67	51.67	51.67	100
4/18/2016	1:54 PM	51.66	51.66	51.66	51.66	200
4/18/2016	1:55 PM	51.67	51.67	51.67	51.67	100
4/18/2016	1:58 PM	51.67	51.67	51.67	51.67	100
4/18/2016	1:59 PM	51.67	51.67	51.67	51.67	200
4/18/2016	2:00 PM	51.65	51.65	51.65	51.65	100
4/18/2016	2:01 PM	51.65	51.65	51.65	51.65	200
4/18/2016	2:02 PM	51.69	51.69	51.67	51.67	300
4/18/2016	2:03 PM	51.68	51.68	51.68	51.68	100
4/18/2016	2:04 PM	51.69	51.69	51.69	51.69	100
4/18/2016	2:05 PM	51.67	51.69	51.67	51.69	200
4/18/2016	2:07 PM	51.66	51.66	51.66	51.66	100
4/18/2016	2:08 PM	51.66	51.66	51.66	51.66	100
4/18/2016	2:09 PM	51.67	51.67	51.67	51.67	100
4/18/2016	2:10 PM	51.66	51.66	51.66	51.66	200
4/18/2016	2:11 PM	51.66	51.66	51.66	51.66	200
4/18/2016	2:13 PM	51.64	51.65	51.64	51.65	500
4/18/2016	2:15 PM	51.64	51.64	51.64	51.64	2200
4/18/2016	2:16 PM	51.63	51.63	51.63	51.63	100
4/18/2016	2:17 PM	51.63	51.63	51.63	51.63	2359
4/18/2016	2:18 PM	51.63	51.63	51.63	51.63	100
4/18/2016	2:19 PM	51.62	51.62	51.62	51.62	200
4/18/2016	2:21 PM	51.62	51.62	51.62	51.62	300
4/18/2016	2:22 PM	51.61	51.61	51.61	51.61	300
4/18/2016	2:23 PM	51.61	51.61	51.605	51.605	1300
4/18/2016	2:25 PM	51.64	51.64	51.63	51.63	881
4/18/2016	2:26 PM	51.62	51.64	51.62	51.64	300
4/18/2016	2:27 PM	51.63	51.63	51.63	51.63	100
4/18/2016	2:28 PM	51.63	51.63	51.63	51.63	200
4/18/2016	2:30 PM	51.64	51.64	51.63	51.63	600
4/18/2016	2:31 PM	51.64	51.64	51.64	51.64	100
4/18/2016	2:33 PM	51.63	51.64	51.63	51.64	300
4/18/2016	2:34 PM	51.64	51.64	51.625	51.625	300
4/18/2016	2:35 PM	51.65	51.65	51.65	51.65	200
4/18/2016	2:36 PM	51.64	51.65	51.64	51.65	300
4/18/2016	2:37 PM	51.63	51.63	51.63	51.63	200
4/18/2016	2:38 PM	51.61	51.62	51.61	51.62	300
4/18/2016	2:39 PM	51.63	51.63	51.62	51.62	500
4/18/2016	2:43 PM	51.63	51.63	51.63	51.63	100
4/18/2016	2:44 PM	51.61	51.63	51.61	51.63	200
4/18/2016	2:46 PM	51.63	51.63	51.63	51.63	100
4/18/2016	2:50 PM	51.62	51.62	51.62	51.62	100
4/18/2016	2:51 PM	51.61	51.61	51.61	51.61	200
4/18/2016	2:52 PM	51.61	51.61	51.61	51.61	300
4/18/2016	2:54 PM	51.63	51.63	51.63	51.63	100
4/18/2016	2:56 PM	51.63	51.63	51.63	51.63	100
4/18/2016	2:57 PM	51.64	51.64	51.64	51.64	100
4/18/2016	3:00 PM	51.65	51.65	51.65	51.65	200
4/18/2016	3:03 PM	51.64	51.64	51.64	51.64	100
4/18/2016	3:04 PM	51.64	51.64	51.64	51.64	100
4/18/2016	3:06 PM	51.65	51.65	51.65	51.65	200
4/18/2016	3:07 PM	51.649	51.649	51.649	51.649	400
4/18/2016	3:08 PM	51.67	51.67	51.65	51.65	500
4/18/2016	3:09 PM	51.65	51.66	51.65	51.66	200
4/18/2016	3:10 PM	51.65	51.65	51.65	51.65	263
4/18/2016	3:11 PM	51.65	51.65	51.65	51.65	100
4/18/2016	3:12 PM	51.67	51.67	51.66	51.66	500
4/18/2016	3:13 PM	51.66	51.67	51.66	51.67	200
4/18/2016	3:14 PM	51.66	51.66	51.66	51.66	300
4/18/2016	3:15 PM	51.66	51.66	51.66	51.66	200
4/18/2016	3:16 PM	51.67	51.67	51.67	51.67	100
4/18/2016	3:17 PM	51.65	51.65	51.65	51.65	100
4/18/2016	3:18 PM	51.66	51.66	51.66	51.66	100
4/18/2016	3:19 PM	51.65	51.65	51.65	51.65	100
4/18/2016	3:20 PM	51.65	51.65	51.65	51.65	100
4/18/2016	3:22 PM	51.66	51.66	51.65	51.65	200
4/18/2016	3:23 PM	51.67	51.68	51.67	51.67	300
4/18/2016	3:25 PM	51.68	51.68	51.67	51.67	200
4/18/2016	3:26 PM	51.68	51.68	51.68	51.68	200
4/18/2016	3:27 PM	51.67	51.67	51.67	51.67	400
4/18/2016	3:28 PM	51.65	51.65	51.65	51.65	100
4/18/2016	3:29 PM	51.645	51.645	51.645	51.645	200
4/18/2016	3:30 PM	51.66	51.66	51.66	51.66	100
4/18/2016	3:31 PM	51.67	51.67	51.67	51.67	200
4/18/2016	3:33 PM	51.66	51.66	51.66	51.66	700
4/18/2016	3:34 PM	51.66	51.67	51.66	51.67	300
4/18/2016	3:35 PM	51.65	51.65	51.65	51.65	100
4/18/2016	3:36 PM	51.65	51.65	51.65	51.65	396
4/18/2016	3:37 PM	51.64	51.65	51.64	51.65	1200
4/18/2016	3:38 PM	51.64	51.64	51.64	51.64	200
4/18/2016	3:39 PM	51.63	51.63	51.63	51.63	300
4/18/2016	3:40 PM	51.64	51.64	51.64	51.64	100
4/18/2016	3:42 PM	51.599	51.6	51.599	51.6	700
4/18/2016	3:43 PM	51.59	51.59	51.59	51.59	800
4/18/2016	3:51 PM	51.585	51.585	51.57	51.585	3000
4/18/2016	3:53 PM	51.6	51.6	51.59	51.59	400
4/18/2016	3:54 PM	51.59	51.59	51.59	51.59	100
4/19/2016	9:32 AM	51.5	51.5	51.5	51.5	100
4/19/2016	9:33 AM	51.54	51.55	51.54	51.55	305
4/19/2016	9:37 AM	51.7	51.73	51.7	51.73	307
4/19/2016	9:38 AM	51.7	51.7	51.7	51.7	105
4/19/2016	9:40 AM	51.71	51.71	51.71	51.71	600
4/19/2016	9:47 AM	51.77	51.78	51.77	51.78	723
4/19/2016	9:48 AM	51.76	51.76	51.76	51.76	200
4/19/2016	9:49 AM	51.78	51.78	51.76	51.76	900
4/19/2016	9:51 AM	51.75	51.75	51.75	51.75	400
4/19/2016	9:53 AM	51.81	51.81	51.77	51.77	700
4/19/2016	9:54 AM	51.85	51.85	51.85	51.85	100
4/19/2016	9:57 AM	51.85	51.86	51.85	51.86	400
4/19/2016	9:58 AM	51.83	51.83	51.83	51.83	300
4/19/2016	9:59 AM	51.78	51.78	51.78	51.78	300
4/19/2016	10:00 AM	51.79	51.79	51.79	51.79	500
4/19/2016	10:01 AM	51.81	51.81	51.81	51.81	200
4/19/2016	10:03 AM	51.8	51.8	51.79	51.79	300
4/19/2016	10:05 AM	51.79	51.79	51.79	51.79	200
4/19/2016	10:07 AM	51.81	51.81	51.81	51.81	300
4/19/2016	10:08 AM	51.78	51.78	51.78	51.78	200
4/19/2016	10:15 AM	51.73	51.73	51.73	51.73	200
4/19/2016	10:17 AM	51.739	51.739	51.739	51.739	200
4/19/2016	10:18 AM	51.73	51.73	51.73	51.73	319
4/19/2016	10:24 AM	51.75	51.75	51.75	51.75	1400
4/19/2016	10:25 AM	51.76	51.76	51.76	51.76	200
4/19/2016	10:29 AM	51.69	51.69	51.69	51.69	143
4/19/2016	10:34 AM	51.64	51.65	51.64	51.65	500
4/19/2016	10:35 AM	51.66	51.66	51.66	51.66	200
4/19/2016	10:37 AM	51.665	51.665	51.665	51.665	100
4/19/2016	10:38 AM	51.72	51.72	51.72	51.72	100
4/19/2016	10:39 AM	51.74	51.74	51.74	51.74	200
4/19/2016	10:41 AM	51.72	51.72	51.72	51.72	300
4/19/2016	10:42 AM	51.73	51.73	51.73	51.73	365
4/19/2016	10:43 AM	51.71	51.71	51.71	51.71	101
4/19/2016	10:45 AM	51.71	51.71	51.71	51.71	200
4/19/2016	10:53 AM	51.72	51.72	51.72	51.72	300
4/19/2016	10:56 AM	51.7	51.7	51.7	51.7	300
4/19/2016	11:00 AM	51.7	51.7	51.7	51.7	200
4/19/2016	11:06 AM	51.69	51.69	51.69	51.69	200
4/19/2016	11:09 AM	51.72	51.72	51.72	51.72	200
4/19/2016	11:15 AM	51.74	51.75	51.74	51.75	304
4/19/2016	11:24 AM	51.77	51.77	51.77	51.77	700
4/19/2016	11:26 AM	51.79	51.79	51.79	51.79	200
4/19/2016	11:27 AM	51.8	51.8	51.8	51.8	200
4/19/2016	11:32 AM	51.78	51.78	51.78	51.78	200
4/19/2016	11:41 AM	51.78	51.78	51.78	51.78	115
4/19/2016	11:44 AM	51.83	51.83	51.83	51.83	200
4/19/2016	11:45 AM	51.81	51.81	51.81	51.81	300
4/19/2016	11:46 AM	51.8	51.81	51.8	51.81	351
4/19/2016	11:54 AM	51.94	51.94	51.94	51.94	200
4/19/2016	11:57 AM	51.99	51.99	51.99	51.99	300
4/19/2016	11:58 AM	51.99	51.99	51.99	51.99	200
4/19/2016	11:59 AM	51.98	51.98	51.98	51.98	200
4/19/2016	12:00 PM	52.02	52.02	51.98	51.98	900
4/19/2016	12:01 PM	52.02	52.02	52.02	52.02	259
4/19/2016	12:02 PM	52.01	52.01	52.01	52.01	300
4/19/2016	12:05 PM	52.01	52.01	52	52	1500
4/19/2016	12:06 PM	52.01	52.01	52.01	52.01	300
4/19/2016	12:13 PM	52.04	52.04	52.04	52.04	200
4/19/2016	12:16 PM	52.06	52.06	52.06	52.06	381
4/19/2016	12:17 PM	52.08	52.08	52.08	52.08	300
4/19/2016	12:23 PM	52.11	52.11	52.09	52.09	400
4/19/2016	12:37 PM	52.07	52.07	52.07	52.07	500
4/19/2016	12:38 PM	52.08	52.08	52.08	52.08	100
4/19/2016	12:45 PM	52.09	52.09	52.09	52.09	200
4/19/2016	12:53 PM	52.12	52.12	52.12	52.12	200
4/19/2016	12:59 PM	52.01	52.01	52.01	52.01	100
4/19/2016	1:01 PM	52	52	51.99	51.99	400
4/19/2016	1:02 PM	51.98	51.98	51.98	51.98	300
4/19/2016	1:05 PM	51.98	51.98	51.98	51.98	200
4/19/2016	1:06 PM	52	52	52	52	200
4/19/2016	1:08 PM	51.98	51.98	51.98	51.98	200
4/19/2016	1:19 PM	51.97	51.97	51.97	51.97	100
4/19/2016	1:20 PM	51.98	51.98	51.98	51.98	200
4/19/2016	1:29 PM	51.9	51.9	51.9	51.9	200
4/19/2016	1:32 PM	51.92	51.92	51.92	51.92	500
4/19/2016	1:36 PM	51.92	51.92	51.92	51.92	100
4/19/2016	1:37 PM	51.94	51.94	51.94	51.94	100
4/19/2016	1:43 PM	51.96	51.96	51.96	51.96	200
4/19/2016	1:47 PM	51.9	51.91	51.89	51.9	400
4/19/2016	1:48 PM	51.91	51.91	51.91	51.91	200
4/19/2016	1:49 PM	51.89	51.9	51.89	51.9	200
4/19/2016	1:52 PM	51.86	51.86	51.86	51.86	200
4/19/2016	1:53 PM	51.87	51.87	51.87	51.87	200
4/19/2016	1:55 PM	51.86	51.86	51.86	51.86	200
4/19/2016	2:03 PM	51.82	51.82	51.82	51.82	100
4/19/2016	2:14 PM	51.85	51.86	51.85	51.86	3400
4/19/2016	2:20 PM	51.86	51.86	51.86	51.86	200
4/19/2016	2:26 PM	51.88	51.88	51.88	51.88	200
4/19/2016	2:30 PM	51.9	51.9	51.9	51.9	100
4/19/2016	2:42 PM	51.91	51.91	51.91	51.91	188
4/19/2016	2:49 PM	51.89	51.89	51.89	51.89	179
4/19/2016	2:50 PM	51.87	51.87	51.87	51.87	200
4/19/2016	2:52 PM	51.87	51.87	51.87	51.87	300
4/19/2016	3:01 PM	51.95	51.95	51.95	51.95	100
4/19/2016	3:02 PM	51.98	51.98	51.98	51.98	100
4/19/2016	3:03 PM	51.97	51.979	51.97	51.979	600
4/19/2016	3:04 PM	51.96	51.96	51.96	51.96	100
4/19/2016	3:05 PM	51.94	51.94	51.94	51.94	100
4/19/2016	3:06 PM	51.93	51.94	51.93	51.94	236
4/19/2016	3:08 PM	51.92	51.92	51.92	51.92	100
4/19/2016	3:11 PM	51.91	51.93	51.91	51.93	300
4/19/2016	3:13 PM	51.92	51.92	51.92	51.92	200
4/19/2016	3:15 PM	51.86	51.86	51.86	51.86	200
4/19/2016	3:17 PM	51.88	51.88	51.88	51.88	127
4/19/2016	3:18 PM	51.89	51.89	51.89	51.89	300
4/19/2016	3:20 PM	51.87	51.87	51.87	51.87	300
4/19/2016	3:22 PM	51.89	51.89	51.89	51.89	200
4/19/2016	3:23 PM	51.88	51.88	51.88	51.88	100
4/19/2016	3:25 PM	51.86	51.86	51.86	51.86	489
4/19/2016	3:29 PM	51.9	51.9	51.9	51.9	200
4/19/2016	3:31 PM	51.83	51.83	51.83	51.83	200
4/19/2016	3:34 PM	51.85	51.85	51.85	51.85	150
4/19/2016	3:36 PM	51.85	51.85	51.85	51.85	300
4/19/2016	3:41 PM	51.85	51.85	51.85	51.85	200
4/19/2016	3:45 PM	51.87	51.87	51.86	51.86	300
4/19/2016	3:46 PM	51.88	51.88	51.87	51.87	501
4/19/2016	3:47 PM	51.89	51.9	51.89	51.89	500
4/19/2016	3:48 PM	51.89	51.89	51.89	51.89	200
4/19/2016	3:50 PM	51.87	51.87	51.87	51.87	200
4/19/2016	3:54 PM	51.9	51.9	51.9	51.9	500
4/19/2016	3:55 PM	51.91	51.91	51.91	51.91	300
4/19/2016	3:56 PM	51.92	51.92	51.91	51.91	300
4/19/2016	3:57 PM	51.92	51.93	51.92	51.93	300
4/19/2016	3:59 PM	51.92	51.92	51.92	51.92	200
4/19/2016	4:00 PM	51.88	51.88	51.88	51.88	210
4/20/2016	9:31 AM	51.89	51.89	51.88	51.88	200
4/20/2016	9:32 AM	51.87	51.87	51.87	51.87	100
4/20/2016	9:33 AM	51.9	51.9	51.9	51.9	800
4/20/2016	9:34 AM	51.93	51.93	51.93	51.93	300
4/20/2016	9:35 AM	51.92	51.92	51.92	51.92	100
4/20/2016	9:36 AM	51.95	51.95	51.95	51.95	100
4/20/2016	9:37 AM	51.94	51.94	51.94	51.94	100
4/20/2016	9:38 AM	51.96	51.96	51.96	51.96	100
4/20/2016	9:40 AM	52.02	52.02	51.99	51.99	400
4/20/2016	9:41 AM	52.01	52.01	52	52	200
4/20/2016	9:43 AM	52.05	52.05	52.04	52.04	252
4/20/2016	9:47 AM	52.02	52.02	52.02	52.02	100
4/20/2016	9:51 AM	51.93	51.93	51.93	51.93	200
4/20/2016	9:52 AM	51.87	51.87	51.87	51.87	508
4/20/2016	9:53 AM	51.85	51.85	51.85	51.85	100
4/20/2016	9:54 AM	51.81	51.81	51.81	51.81	200
4/20/2016	9:55 AM	51.81	51.81	51.8	51.8	200
4/20/2016	9:56 AM	51.75	51.8	51.75	51.8	200
4/20/2016	9:57 AM	51.78	51.78	51.78	51.78	461
4/20/2016	10:04 AM	51.82	51.82	51.82	51.82	100
4/20/2016	10:06 AM	51.81	51.81	51.81	51.81	200
4/20/2016	10:08 AM	51.84	51.84	51.82	51.82	200
4/20/2016	10:09 AM	51.809	51.809	51.809	51.809	2000
4/20/2016	10:12 AM	51.78	51.8	51.78	51.8	378
4/20/2016	10:13 AM	51.79	51.8	51.79	51.8	400
4/20/2016	10:15 AM	51.8	51.8	51.8	51.8	372
4/20/2016	10:18 AM	51.79	51.79	51.79	51.79	5200
4/20/2016	10:19 AM	51.8	51.8	51.8	51.8	100
4/20/2016	10:20 AM	51.82	51.82	51.82	51.82	100
4/20/2016	10:24 AM	51.86	51.86	51.86	51.86	100
4/20/2016	10:25 AM	51.86	51.86	51.85	51.85	300
4/20/2016	10:26 AM	51.9	51.9	51.87	51.87	600
4/20/2016	10:27 AM	51.88	51.88	51.88	51.88	200
4/20/2016	10:29 AM	51.9	51.91	51.9	51.91	400
4/20/2016	10:30 AM	51.89	51.9	51.89	51.9	200
4/20/2016	10:31 AM	51.87	51.88	51.87	51.88	500
4/20/2016	10:32 AM	51.87	51.9	51.87	51.9	300
4/20/2016	10:33 AM	51.87	51.88	51.87	51.88	500
4/20/2016	10:34 AM	51.85	51.87	51.85	51.87	600
4/20/2016	10:35 AM	51.85	51.85	51.85	51.85	100
4/20/2016	10:37 AM	51.88	51.88	51.88	51.88	200
4/20/2016	10:38 AM	51.94	51.94	51.94	51.94	100
4/20/2016	10:43 AM	51.97	51.97	51.96	51.96	200
4/20/2016	10:46 AM	51.96	51.98	51.96	51.98	300
4/20/2016	10:48 AM	51.96	51.96	51.96	51.96	200
4/20/2016	10:49 AM	51.94	51.94	51.94	51.94	600
4/20/2016	10:50 AM	51.93	51.93	51.93	51.93	100
4/20/2016	10:51 AM	51.93	51.93	51.93	51.93	100
4/20/2016	10:52 AM	51.94	51.95	51.94	51.95	200
4/20/2016	10:54 AM	51.95	51.95	51.95	51.95	200
4/20/2016	10:55 AM	51.93	51.94	51.93	51.94	200
4/20/2016	10:56 AM	51.9	51.93	51.9	51.93	400
4/20/2016	10:57 AM	51.87	51.89	51.87	51.89	400
4/20/2016	10:59 AM	51.88	51.88	51.88	51.88	100
4/20/2016	11:00 AM	51.85	51.87	51.85	51.87	200
4/20/2016	11:01 AM	51.86	51.86	51.86	51.86	100
4/20/2016	11:03 AM	51.88	51.88	51.88	51.88	100
4/20/2016	11:04 AM	51.86	51.87	51.86	51.87	300
4/20/2016	11:05 AM	51.86	51.86	51.86	51.86	100
4/20/2016	11:06 AM	51.86	51.86	51.86	51.86	100
4/20/2016	11:08 AM	51.8	51.81	51.8	51.81	200
4/20/2016	11:09 AM	51.79	51.79	51.79	51.79	100
4/20/2016	11:12 AM	51.76	51.76	51.76	51.76	100
4/20/2016	11:13 AM	51.78	51.78	51.78	51.78	100
4/20/2016	11:16 AM	51.75	51.76	51.75	51.76	200
4/20/2016	11:17 AM	51.73	51.73	51.73	51.73	200
4/20/2016	11:18 AM	51.73	51.74	51.73	51.74	200
4/20/2016	11:19 AM	51.73	51.73	51.73	51.73	200
4/20/2016	11:20 AM	51.72	51.73	51.72	51.73	200
4/20/2016	11:21 AM	51.68	51.7	51.68	51.7	300
4/20/2016	11:22 AM	51.67	51.67	51.67	51.67	100
4/20/2016	11:24 AM	51.66	51.67	51.66	51.67	366
4/20/2016	11:26 AM	51.65	51.66	51.65	51.66	300
4/20/2016	11:28 AM	51.66	51.66	51.66	51.66	100
4/20/2016	11:29 AM	51.65	51.66	51.65	51.66	300
4/20/2016	11:33 AM	51.69	51.69	51.69	51.69	100
4/20/2016	11:34 AM	51.67	51.67	51.67	51.67	100
4/20/2016	11:40 AM	51.66	51.66	51.66	51.66	100
4/20/2016	11:44 AM	51.66	51.66	51.66	51.66	100
4/20/2016	11:46 AM	51.64	51.64	51.64	51.64	100
4/20/2016	11:53 AM	51.69	51.69	51.69	51.69	100
4/20/2016	12:01 PM	51.72	51.72	51.719	51.72	300
4/20/2016	12:06 PM	51.69	51.69	51.69	51.69	100
4/20/2016	12:29 PM	51.73	51.73	51.73	51.73	100
4/20/2016	12:30 PM	51.72	51.72	51.72	51.72	100
4/20/2016	12:34 PM	51.72	51.72	51.72	51.72	100
4/20/2016	12:38 PM	51.7	51.71	51.7	51.71	300
4/20/2016	12:39 PM	51.7	51.7	51.7	51.7	100
4/20/2016	12:41 PM	51.67	51.67	51.67	51.67	100
4/20/2016	12:44 PM	51.66	51.66	51.66	51.66	100
4/20/2016	12:46 PM	51.67	51.67	51.67	51.67	100
4/20/2016	12:48 PM	51.69	51.69	51.69	51.69	100
4/20/2016	12:50 PM	51.69	51.69	51.69	51.69	100
4/20/2016	1:02 PM	51.7	51.7	51.7	51.7	100
4/20/2016	1:03 PM	51.7	51.7	51.7	51.7	100
4/20/2016	1:14 PM	51.76	51.76	51.76	51.76	100
4/20/2016	1:16 PM	51.75	51.75	51.75	51.75	100
4/20/2016	1:28 PM	51.75	51.75	51.75	51.75	100
4/20/2016	1:30 PM	51.73	51.73	51.72	51.72	400
4/20/2016	1:31 PM	51.72	51.72	51.72	51.72	100
4/20/2016	1:32 PM	51.72	51.72	51.72	51.72	300
4/20/2016	1:34 PM	51.71	51.72	51.71	51.72	200
4/20/2016	1:35 PM	51.7	51.7	51.7	51.7	200
4/20/2016	1:36 PM	51.72	51.72	51.72	51.72	100
4/20/2016	1:40 PM	51.71	51.71	51.71	51.71	100
4/20/2016	1:48 PM	51.71	51.72	51.71	51.72	200
4/20/2016	1:49 PM	51.7	51.71	51.7	51.71	200
4/20/2016	1:53 PM	51.67	51.67	51.67	51.67	100
4/20/2016	1:55 PM	51.67	51.67	51.67	51.67	100
4/20/2016	1:56 PM	51.67	51.67	51.67	51.67	100
4/20/2016	1:59 PM	51.7	51.7	51.7	51.7	100
4/20/2016	2:03 PM	51.72	51.72	51.72	51.72	100
4/20/2016	2:05 PM	51.71	51.71	51.71	51.71	100
4/20/2016	2:16 PM	51.69	51.69	51.69	51.69	100
4/20/2016	2:22 PM	51.66	51.67	51.66	51.67	200
4/20/2016	2:23 PM	51.63	51.64	51.63	51.64	200
4/20/2016	2:24 PM	51.62	51.62	51.62	51.62	100
4/20/2016	2:25 PM	51.66	51.66	51.66	51.66	100
4/20/2016	2:28 PM	51.66	51.66	51.66	51.66	100
4/20/2016	2:31 PM	51.66	51.67	51.66	51.67	427
4/20/2016	2:32 PM	51.67	51.67	51.67	51.67	100
4/20/2016	2:35 PM	51.65	51.66	51.65	51.66	200
4/20/2016	2:38 PM	51.67	51.67	51.67	51.67	100
4/20/2016	2:43 PM	51.65	51.66	51.65	51.66	200
4/20/2016	2:44 PM	51.65	51.65	51.65	51.65	100
4/20/2016	2:48 PM	51.69	51.69	51.69	51.69	100
4/20/2016	2:51 PM	51.67	51.68	51.67	51.68	200
4/20/2016	2:55 PM	51.69	51.69	51.69	51.69	100
4/20/2016	2:56 PM	51.689	51.689	51.689	51.689	1000
4/20/2016	3:02 PM	51.65	51.65	51.65	51.65	100
4/20/2016	3:05 PM	51.65	51.65	51.65	51.65	100
4/20/2016	3:13 PM	51.69	51.69	51.69	51.69	100
4/20/2016	3:14 PM	51.7	51.7	51.7	51.7	700
4/20/2016	3:22 PM	51.74	51.74	51.74	51.74	100
4/20/2016	3:25 PM	51.73	51.73	51.73	51.73	100
4/20/2016	3:35 PM	51.78	51.78	51.78	51.78	100
4/20/2016	3:37 PM	51.79	51.79	51.79	51.79	300
4/20/2016	3:38 PM	51.79	51.79	51.78	51.79	800
4/20/2016	3:39 PM	51.81	51.81	51.8	51.8	400
4/20/2016	3:40 PM	51.8	51.8	51.8	51.8	300
4/20/2016	3:41 PM	51.81	51.81	51.81	51.81	100
4/20/2016	3:42 PM	51.81	51.81	51.81	51.81	100
4/20/2016	3:43 PM	51.82	51.82	51.82	51.82	100
4/20/2016	3:59 PM	51.84	51.84	51.84	51.84	100
4/21/2016	9:31 AM	51.88	51.88	51.88	51.88	542
4/21/2016	9:37 AM	51.9	51.9	51.9	51.9	200
4/21/2016	9:42 AM	51.93	51.93	51.93	51.93	100
4/21/2016	9:44 AM	51.93	51.93	51.92	51.92	500
4/21/2016	9:45 AM	51.94	51.949	51.93	51.93	600
4/21/2016	9:51 AM	52.02	52.02	52.02	52.02	200
4/21/2016	9:53 AM	52.03	52.03	52.03	52.03	280
4/21/2016	9:57 AM	52.05	52.05	52.05	52.05	100
4/21/2016	10:01 AM	52.01	52.01	52.01	52.01	100
4/21/2016	10:08 AM	52.02	52.02	52.02	52.02	500
4/21/2016	10:18 AM	52.04	52.04	52.04	52.04	100
4/21/2016	10:24 AM	51.93	51.93	51.93	51.93	100
4/21/2016	10:28 AM	51.89	51.92	51.89	51.92	1236
4/21/2016	10:35 AM	51.91	51.91	51.91	51.91	100
4/21/2016	10:38 AM	51.88	51.88	51.88	51.88	200
4/21/2016	10:39 AM	51.81	51.82	51.81	51.82	1182
4/21/2016	10:43 AM	51.74	51.74	51.74	51.74	100
4/21/2016	10:53 AM	51.72	51.72	51.72	51.72	200
4/21/2016	11:04 AM	51.695	51.695	51.695	51.695	200
4/21/2016	11:06 AM	51.71	51.71	51.71	51.71	100
4/21/2016	11:31 AM	51.71	51.71	51.71	51.71	200
4/21/2016	11:33 AM	51.72	51.72	51.72	51.72	100
4/21/2016	12:00 PM	51.91	51.91	51.91	51.91	100
4/21/2016	12:05 PM	51.96	51.97	51.96	51.97	459
4/21/2016	12:14 PM	51.95	51.95	51.95	51.95	138
4/21/2016	12:49 PM	51.85	51.85	51.85	51.85	100
4/21/2016	1:01 PM	51.9	51.9	51.9	51.9	100
4/21/2016	1:06 PM	51.91	51.91	51.91	51.91	100
4/21/2016	1:08 PM	51.92	51.92	51.92	51.92	100
4/21/2016	1:38 PM	51.83	51.83	51.83	51.83	100
4/21/2016	2:06 PM	51.92	51.92	51.92	51.92	180
4/21/2016	2:09 PM	51.89	51.89	51.89	51.89	100
4/21/2016	2:13 PM	51.9	51.9	51.9	51.9	300
4/21/2016	2:31 PM	51.92	51.92	51.92	51.92	100
4/21/2016	2:32 PM	51.965	51.965	51.965	51.965	100
4/21/2016	2:42 PM	51.97	51.97	51.97	51.97	200
4/21/2016	2:48 PM	51.93	51.94	51.93	51.94	200
4/21/2016	2:53 PM	51.919	51.919	51.919	51.919	500
4/21/2016	3:01 PM	51.89	51.89	51.89	51.89	260
4/21/2016	3:07 PM	51.85	51.85	51.85	51.85	100
4/21/2016	3:12 PM	51.88	51.88	51.88	51.88	194
4/21/2016	3:16 PM	51.87	51.87	51.87	51.87	100
4/21/2016	3:27 PM	51.91	51.91	51.91	51.91	304
4/21/2016	3:37 PM	51.9	51.9	51.9	51.9	300
4/21/2016	3:41 PM	51.92	51.92	51.92	51.92	100
4/21/2016	3:43 PM	51.88	51.89	51.88	51.89	300
4/21/2016	3:48 PM	51.87	51.87	51.87	51.87	500
4/21/2016	3:49 PM	51.86	51.86	51.86	51.86	200
4/21/2016	3:51 PM	51.89	51.89	51.89	51.89	100
4/21/2016	3:52 PM	51.88	51.88	51.88	51.88	100
4/21/2016	3:56 PM	51.87	51.87	51.87	51.87	100
4/21/2016	4:00 PM	51.84	51.84	51.84	51.84	1400
4/22/2016	9:32 AM	52.47	52.499	52.47	52.499	600
4/22/2016	9:33 AM	52.45	52.46	52.45	52.46	250
4/22/2016	9:34 AM	52.43	52.44	52.43	52.44	889
4/22/2016	9:36 AM	52.375	52.375	52.375	52.375	197
4/22/2016	9:38 AM	52.33	52.33	52.33	52.33	200
4/22/2016	9:39 AM	52.35	52.35	52.35	52.35	100
4/22/2016	9:40 AM	52.399	52.399	52.399	52.399	230
4/22/2016	9:41 AM	52.42	52.42	52.41	52.41	700
4/22/2016	9:43 AM	52.46	52.46	52.46	52.46	200
4/22/2016	9:46 AM	52.41	52.428	52.41	52.41	700
4/22/2016	9:47 AM	52.4	52.4	52.4	52.4	200
4/22/2016	9:49 AM	52.41	52.41	52.41	52.41	100
4/22/2016	9:50 AM	52.45	52.45	52.45	52.45	100
4/22/2016	9:51 AM	52.43	52.43	52.43	52.43	100
4/22/2016	9:52 AM	52.43	52.43	52.43	52.43	100
4/22/2016	9:58 AM	52.479	52.479	52.479	52.479	382
4/22/2016	9:59 AM	52.479	52.479	52.479	52.479	100
4/22/2016	10:02 AM	52.44	52.44	52.44	52.44	200
4/22/2016	10:11 AM	52.5	52.5	52.5	52.5	305
4/22/2016	10:13 AM	52.589	52.589	52.589	52.589	1000
4/22/2016	10:14 AM	52.599	52.6	52.599	52.6	680
4/22/2016	10:16 AM	52.57	52.57	52.57	52.57	100
4/22/2016	10:18 AM	52.59	52.59	52.59	52.59	100
4/22/2016	10:19 AM	52.61	52.61	52.61	52.61	245
4/22/2016	10:20 AM	52.69	52.69	52.669	52.669	2287
4/22/2016	10:27 AM	52.76	52.76	52.76	52.76	300
4/22/2016	10:28 AM	52.75	52.77	52.75	52.77	422
4/22/2016	10:32 AM	52.68	52.68	52.68	52.68	200
4/22/2016	10:34 AM	52.7	52.7	52.7	52.7	200
4/22/2016	10:37 AM	52.76	52.76	52.76	52.76	500
4/22/2016	10:38 AM	52.8	52.8	52.779	52.779	600
4/22/2016	10:39 AM	52.789	52.789	52.789	52.789	100
4/22/2016	10:43 AM	52.91	52.91	52.91	52.91	100
4/22/2016	10:44 AM	52.96	52.96	52.93	52.93	200
4/22/2016	10:46 AM	53.02	53.02	53.02	53.02	100
4/22/2016	10:48 AM	52.99	52.99	52.99	52.99	176
4/22/2016	10:49 AM	52.97	52.97	52.97	52.97	100
4/22/2016	10:54 AM	52.95	52.95	52.95	52.95	100
4/22/2016	11:04 AM	52.929	52.929	52.929	52.929	127
4/22/2016	11:05 AM	52.945	52.945	52.945	52.945	100
4/22/2016	11:08 AM	52.93	52.94	52.93	52.94	200
4/22/2016	11:20 AM	52.928	52.928	52.928	52.928	402
4/22/2016	11:21 AM	52.92	52.92	52.91	52.91	200
4/22/2016	11:33 AM	52.9	52.9	52.9	52.9	648
4/22/2016	11:35 AM	52.88	52.88	52.88	52.88	405
4/22/2016	11:44 AM	52.88	52.88	52.88	52.88	100
4/22/2016	11:47 AM	52.87	52.87	52.87	52.87	100
4/22/2016	11:52 AM	52.849	52.849	52.849	52.849	500
4/22/2016	11:53 AM	52.87	52.87	52.87	52.87	100
4/22/2016	12:05 PM	52.85	52.85	52.83	52.83	200
4/22/2016	12:07 PM	52.858	52.858	52.858	52.858	850
4/22/2016	12:16 PM	52.89	52.89	52.89	52.89	100
4/22/2016	12:22 PM	52.92	52.92	52.92	52.92	100
4/22/2016	12:24 PM	52.91	52.91	52.91	52.91	100
4/22/2016	12:26 PM	52.89	52.91	52.89	52.91	550
4/22/2016	12:29 PM	52.92	52.92	52.92	52.92	200
4/22/2016	12:30 PM	52.94	52.94	52.93	52.93	200
4/22/2016	12:32 PM	52.93	52.93	52.93	52.93	100
4/22/2016	12:33 PM	52.93	52.93	52.93	52.93	100
4/22/2016	12:35 PM	52.91	52.91	52.91	52.91	100
4/22/2016	12:40 PM	52.9	52.9	52.9	52.9	100
4/22/2016	12:46 PM	52.93	52.93	52.93	52.93	100
4/22/2016	12:49 PM	52.99	52.99	52.99	52.99	200
4/22/2016	12:53 PM	52.97	52.97	52.97	52.97	230
4/22/2016	1:01 PM	52.89	52.91	52.89	52.91	200
4/22/2016	1:03 PM	52.899	52.899	52.899	52.899	500
4/22/2016	1:12 PM	52.85	52.85	52.85	52.85	500
4/22/2016	1:14 PM	52.85	52.85	52.85	52.85	100
4/22/2016	1:15 PM	52.85	52.85	52.85	52.85	100
4/22/2016	1:18 PM	52.88	52.88	52.88	52.88	100
4/22/2016	1:23 PM	52.88	52.88	52.87	52.87	200
4/22/2016	1:30 PM	52.88	52.88	52.88	52.88	300
4/22/2016	1:31 PM	52.88	52.88	52.88	52.88	100
4/22/2016	1:32 PM	52.88	52.88	52.88	52.88	100
4/22/2016	1:34 PM	52.87	52.87	52.87	52.87	100
4/22/2016	1:35 PM	52.86	52.86	52.86	52.86	100
4/22/2016	1:36 PM	52.85	52.85	52.85	52.85	200
4/22/2016	1:41 PM	52.82	52.82	52.82	52.82	556
4/22/2016	1:43 PM	52.8	52.8	52.8	52.8	100
4/22/2016	1:44 PM	52.759	52.759	52.759	52.759	500
4/22/2016	1:46 PM	52.73	52.73	52.73	52.73	100
4/22/2016	1:55 PM	52.69	52.71	52.69	52.71	543
4/22/2016	2:00 PM	52.74	52.74	52.74	52.74	100
4/22/2016	2:11 PM	52.77	52.77	52.77	52.77	100
4/22/2016	2:19 PM	52.76	52.76	52.76	52.76	243
4/22/2016	2:22 PM	52.69	52.69	52.69	52.69	190
4/22/2016	2:27 PM	52.63	52.64	52.63	52.64	200
4/22/2016	2:28 PM	52.62	52.62	52.62	52.62	100
4/22/2016	2:35 PM	52.63	52.63	52.63	52.63	100
4/22/2016	2:40 PM	52.63	52.63	52.63	52.63	397
4/22/2016	2:42 PM	52.64	52.64	52.64	52.64	166
4/22/2016	2:44 PM	52.6	52.62	52.6	52.62	500
4/22/2016	2:50 PM	52.61	52.61	52.61	52.61	100
4/22/2016	2:56 PM	52.61	52.61	52.61	52.61	517
4/22/2016	3:00 PM	52.6	52.6	52.6	52.6	100
4/22/2016	3:01 PM	52.61	52.61	52.61	52.61	100
4/22/2016	3:11 PM	52.61	52.61	52.61	52.61	448
4/22/2016	3:25 PM	52.66	52.66	52.66	52.66	100
4/22/2016	3:28 PM	52.62	52.62	52.62	52.62	507
4/22/2016	3:31 PM	52.638	52.638	52.638	52.638	100
4/22/2016	3:46 PM	52.67	52.67	52.67	52.67	200
4/22/2016	3:54 PM	52.63	52.63	52.63	52.63	100
4/22/2016	3:55 PM	52.638	52.638	52.638	52.638	4350
4/22/2016	3:58 PM	52.64	52.64	52.64	52.64	100
4/22/2016	4:00 PM	52.64	52.64	52.63	52.63	840
4/25/2016	9:36 AM	52.7	52.7	52.7	52.7	400
4/25/2016	9:38 AM	52.64	52.65	52.64	52.65	460
4/25/2016	9:40 AM	52.64	52.64	52.64	52.64	100
4/25/2016	9:43 AM	52.7	52.7	52.7	52.7	212
4/25/2016	9:44 AM	52.67	52.67	52.67	52.67	292
4/25/2016	9:45 AM	52.67	52.67	52.67	52.67	100
4/25/2016	9:46 AM	52.67	52.68	52.67	52.68	256
4/25/2016	9:48 AM	52.67	52.67	52.66	52.66	479
4/25/2016	9:49 AM	52.68	52.69	52.68	52.69	500
4/25/2016	9:50 AM	52.72	52.72	52.72	52.72	100
4/25/2016	9:51 AM	52.78	52.78	52.78	52.78	100
4/25/2016	9:52 AM	52.76	52.76	52.76	52.76	300
4/25/2016	9:53 AM	52.75	52.75	52.75	52.75	200
4/25/2016	9:54 AM	52.77	52.77	52.77	52.77	100
4/25/2016	9:57 AM	52.76	52.76	52.75	52.75	200
4/25/2016	9:58 AM	52.76	52.76	52.76	52.76	100
4/25/2016	10:01 AM	52.73	52.73	52.73	52.73	600
4/25/2016	10:02 AM	52.73	52.73	52.7	52.7	400
4/25/2016	10:03 AM	52.73	52.73	52.73	52.73	200
4/25/2016	10:04 AM	52.67	52.67	52.67	52.67	100
4/25/2016	10:05 AM	52.71	52.71	52.67	52.67	700
4/25/2016	10:06 AM	52.74	52.74	52.71	52.71	875
4/25/2016	10:07 AM	52.76	52.77	52.74	52.74	1300
4/25/2016	10:09 AM	52.73	52.73	52.73	52.73	100
4/25/2016	10:11 AM	52.77	52.77	52.77	52.77	300
4/25/2016	10:12 AM	52.75	52.75	52.75	52.75	100
4/25/2016	10:13 AM	52.79	52.79	52.76	52.76	300
4/25/2016	10:15 AM	52.8	52.8	52.8	52.8	200
4/25/2016	10:16 AM	52.8	52.8	52.8	52.8	100
4/25/2016	10:18 AM	52.79	52.79	52.79	52.79	1300
4/25/2016	10:19 AM	52.8	52.8	52.8	52.8	100
4/25/2016	10:20 AM	52.83	52.83	52.82	52.82	2400
4/25/2016	10:21 AM	52.85	52.85	52.85	52.85	200
4/25/2016	10:22 AM	52.83	52.85	52.83	52.85	900
4/25/2016	10:23 AM	52.81	52.81	52.81	52.81	100
4/25/2016	10:24 AM	52.83	52.83	52.81	52.81	300
4/25/2016	10:27 AM	52.829	52.829	52.82	52.82	700
4/25/2016	10:28 AM	52.82	52.82	52.82	52.82	274
4/25/2016	10:29 AM	52.84	52.84	52.83	52.83	300
4/25/2016	10:31 AM	52.87	52.87	52.87	52.87	100
4/25/2016	10:32 AM	52.87	52.87	52.86	52.86	300
4/25/2016	10:34 AM	52.82	52.82	52.82	52.82	200
4/25/2016	10:35 AM	52.81	52.81	52.8	52.8	2286
4/25/2016	10:36 AM	52.81	52.81	52.81	52.81	200
4/25/2016	10:37 AM	52.81	52.81	52.79	52.79	400
4/25/2016	10:38 AM	52.81	52.81	52.81	52.81	200
4/25/2016	10:39 AM	52.82	52.82	52.82	52.82	100
4/25/2016	10:40 AM	52.84	52.84	52.83	52.83	200
4/25/2016	10:41 AM	52.84	52.85	52.84	52.85	304
4/25/2016	10:42 AM	52.78	52.83	52.78	52.83	496
4/25/2016	10:43 AM	52.79	52.79	52.79	52.79	100
4/25/2016	10:45 AM	52.83	52.83	52.83	52.83	100
4/25/2016	10:46 AM	52.81	52.81	52.81	52.81	100
4/25/2016	10:47 AM	52.82	52.82	52.82	52.82	100
4/25/2016	10:48 AM	52.78	52.78	52.78	52.78	300
4/25/2016	10:49 AM	52.76	52.76	52.76	52.76	280
4/25/2016	10:50 AM	52.74	52.74	52.74	52.74	100
4/25/2016	10:51 AM	52.78	52.78	52.78	52.78	3300
4/25/2016	10:53 AM	52.8	52.8	52.8	52.8	100
4/25/2016	10:54 AM	52.81	52.82	52.81	52.81	300
4/25/2016	10:55 AM	52.79	52.79	52.79	52.79	100
4/25/2016	10:56 AM	52.8	52.8	52.78	52.78	300
4/25/2016	10:58 AM	52.82	52.82	52.81	52.81	200
4/25/2016	10:59 AM	52.82	52.82	52.82	52.82	100
4/25/2016	11:00 AM	52.84	52.84	52.84	52.84	200
4/25/2016	11:01 AM	52.84	52.84	52.84	52.84	300
4/25/2016	11:02 AM	52.8	52.8	52.8	52.8	100
4/25/2016	11:04 AM	52.82	52.82	52.82	52.82	100
4/25/2016	11:05 AM	52.83	52.83	52.81	52.81	602
4/25/2016	11:06 AM	52.81	52.82	52.81	52.82	300
4/25/2016	11:08 AM	52.81	52.81	52.81	52.81	100
4/25/2016	11:09 AM	52.85	52.85	52.85	52.85	200
4/25/2016	11:10 AM	52.87	52.87	52.85	52.86	400
4/25/2016	11:11 AM	52.87	52.88	52.869	52.88	800
4/25/2016	11:14 AM	52.82	52.82	52.82	52.82	417
4/25/2016	11:15 AM	52.83	52.83	52.82	52.82	300
4/25/2016	11:16 AM	52.82	52.83	52.82	52.83	400
4/25/2016	11:17 AM	52.83	52.83	52.82	52.82	200
4/25/2016	11:18 AM	52.83	52.83	52.83	52.83	300
4/25/2016	11:19 AM	52.79	52.79	52.79	52.79	100
4/25/2016	11:20 AM	52.8	52.8	52.8	52.8	200
4/25/2016	11:22 AM	52.78	52.8	52.78	52.8	200
4/25/2016	11:24 AM	52.76	52.76	52.76	52.76	200
4/25/2016	11:25 AM	52.78	52.78	52.78	52.78	100
4/25/2016	11:26 AM	52.77	52.77	52.77	52.77	100
4/25/2016	11:27 AM	52.77	52.77	52.77	52.77	300
4/25/2016	11:28 AM	52.77	52.77	52.77	52.77	100
4/25/2016	11:29 AM	52.78	52.78	52.77	52.77	200
4/25/2016	11:30 AM	52.76	52.77	52.76	52.77	1000
4/25/2016	11:31 AM	52.78	52.78	52.76	52.76	300
4/25/2016	11:32 AM	52.78	52.78	52.78	52.78	100
4/25/2016	11:34 AM	52.8	52.8	52.8	52.8	200
4/25/2016	11:35 AM	52.8	52.8	52.8	52.8	100
4/25/2016	11:36 AM	52.81	52.81	52.8	52.8	300
4/25/2016	11:37 AM	52.81	52.81	52.8	52.8	300
4/25/2016	11:38 AM	52.81	52.81	52.81	52.81	295
4/25/2016	11:40 AM	52.84	52.84	52.84	52.84	100
4/25/2016	11:41 AM	52.84	52.85	52.84	52.85	300
4/25/2016	11:42 AM	52.84	52.84	52.84	52.84	200
4/25/2016	11:43 AM	52.83	52.83	52.83	52.83	100
4/25/2016	11:44 AM	52.84	52.84	52.84	52.84	100
4/25/2016	11:45 AM	52.84	52.84	52.84	52.84	300
4/25/2016	11:46 AM	52.85	52.85	52.85	52.85	100
4/25/2016	11:47 AM	52.83	52.84	52.83	52.84	544
4/25/2016	11:48 AM	52.82	52.82	52.81	52.82	400
4/25/2016	11:49 AM	52.83	52.83	52.83	52.83	100
4/25/2016	11:50 AM	52.86	52.86	52.84	52.84	300
4/25/2016	11:51 AM	52.86	52.86	52.86	52.86	100
4/25/2016	11:52 AM	52.86	52.86	52.86	52.86	300
4/25/2016	11:53 AM	52.84	52.85	52.84	52.85	200
4/25/2016	11:55 AM	52.83	52.83	52.83	52.83	100
4/25/2016	11:57 AM	52.82	52.82	52.82	52.82	200
4/25/2016	11:58 AM	52.82	52.82	52.82	52.82	100
4/25/2016	12:01 PM	52.82	52.83	52.82	52.83	300
4/25/2016	12:02 PM	52.81	52.81	52.81	52.81	400
4/25/2016	12:03 PM	52.8	52.8	52.8	52.8	200
4/25/2016	12:04 PM	52.8	52.8	52.8	52.8	500
4/25/2016	12:06 PM	52.81	52.81	52.81	52.81	100
4/25/2016	12:08 PM	52.79	52.79	52.79	52.79	200
4/25/2016	12:09 PM	52.79	52.79	52.79	52.79	300
4/25/2016	12:10 PM	52.8	52.8	52.8	52.8	300
4/25/2016	12:11 PM	52.81	52.81	52.81	52.81	100
4/25/2016	12:12 PM	52.82	52.82	52.82	52.82	200
4/25/2016	12:13 PM	52.82	52.82	52.82	52.82	200
4/25/2016	12:14 PM	52.82	52.82	52.82	52.82	100
4/25/2016	12:16 PM	52.8	52.81	52.8	52.81	200
4/25/2016	12:17 PM	52.8	52.8	52.8	52.8	200
4/25/2016	12:18 PM	52.78	52.78	52.78	52.78	100
4/25/2016	12:20 PM	52.77	52.77	52.77	52.77	300
4/25/2016	12:21 PM	52.77	52.77	52.77	52.77	200
4/25/2016	12:22 PM	52.77	52.77	52.77	52.77	200
4/25/2016	12:24 PM	52.78	52.78	52.78	52.78	400
4/25/2016	12:25 PM	52.8	52.8	52.79	52.79	200
4/25/2016	12:26 PM	52.8	52.8	52.8	52.8	100
4/25/2016	12:27 PM	52.8	52.8	52.8	52.8	100
4/25/2016	12:28 PM	52.79	52.8	52.79	52.8	200
4/25/2016	12:30 PM	52.78	52.79	52.78	52.79	200
4/25/2016	12:31 PM	52.77	52.77	52.77	52.77	200
4/25/2016	12:35 PM	52.73	52.75	52.73	52.75	300
4/25/2016	12:36 PM	52.75	52.75	52.74	52.74	300
4/25/2016	12:37 PM	52.75	52.75	52.75	52.75	100
4/25/2016	12:38 PM	52.78	52.78	52.77	52.77	200
4/25/2016	12:39 PM	52.78	52.78	52.78	52.78	100
4/25/2016	12:43 PM	52.79	52.79	52.79	52.79	300
4/25/2016	12:44 PM	52.78	52.78	52.78	52.78	200
4/25/2016	12:45 PM	52.79	52.79	52.79	52.79	200
4/25/2016	12:46 PM	52.79	52.79	52.79	52.79	100
4/25/2016	12:48 PM	52.78	52.78	52.78	52.78	200
4/25/2016	12:49 PM	52.78	52.78	52.78	52.78	100
4/25/2016	12:50 PM	52.76	52.77	52.76	52.77	200
4/25/2016	12:51 PM	52.75	52.76	52.74	52.76	400
4/25/2016	12:52 PM	52.71	52.74	52.71	52.74	600
4/25/2016	12:53 PM	52.69	52.69	52.69	52.69	100
4/25/2016	12:54 PM	52.65	52.68	52.65	52.68	500
4/25/2016	12:55 PM	52.67	52.67	52.67	52.67	100
4/25/2016	12:56 PM	52.66	52.66	52.66	52.66	100
4/25/2016	12:57 PM	52.67	52.67	52.66	52.66	200
4/25/2016	12:58 PM	52.69	52.69	52.69	52.69	200
4/25/2016	12:59 PM	52.69	52.69	52.68	52.69	400
4/25/2016	1:00 PM	52.69	52.69	52.69	52.69	400
4/25/2016	1:01 PM	52.68	52.68	52.68	52.68	200
4/25/2016	1:02 PM	52.68	52.68	52.68	52.68	100
4/25/2016	1:03 PM	52.69	52.69	52.69	52.69	100
4/25/2016	1:04 PM	52.67	52.68	52.67	52.68	200
4/25/2016	1:05 PM	52.68	52.68	52.68	52.68	100
4/25/2016	1:06 PM	52.7	52.7	52.7	52.7	100
4/25/2016	1:07 PM	52.71	52.71	52.71	52.71	100
4/25/2016	1:08 PM	52.71	52.71	52.71	52.71	100
4/25/2016	1:10 PM	52.72	52.72	52.71	52.71	300
4/25/2016	1:11 PM	52.72	52.72	52.72	52.72	400
4/25/2016	1:12 PM	52.69	52.72	52.69	52.72	500
4/25/2016	1:13 PM	52.69	52.69	52.69	52.69	200
4/25/2016	1:14 PM	52.68	52.68	52.68	52.68	100
4/25/2016	1:15 PM	52.66	52.66	52.66	52.66	200
4/25/2016	1:17 PM	52.65	52.65	52.65	52.65	100
4/25/2016	1:18 PM	52.67	52.67	52.67	52.67	100
4/25/2016	1:21 PM	52.67	52.67	52.67	52.67	100
4/25/2016	1:22 PM	52.69	52.69	52.69	52.69	100
4/25/2016	1:24 PM	52.7	52.7	52.7	52.7	100
4/25/2016	1:25 PM	52.72	52.73	52.7	52.7	900
4/25/2016	1:26 PM	52.7	52.71	52.7	52.71	200
4/25/2016	1:28 PM	52.68	52.68	52.68	52.68	100
4/25/2016	1:30 PM	52.69	52.69	52.69	52.69	100
4/25/2016	1:31 PM	52.69	52.69	52.69	52.69	500
4/25/2016	1:32 PM	52.68	52.68	52.68	52.68	100
4/25/2016	1:33 PM	52.69	52.69	52.69	52.69	200
4/25/2016	1:34 PM	52.69	52.69	52.69	52.69	100
4/25/2016	1:35 PM	52.69	52.7	52.69	52.7	500
4/25/2016	1:37 PM	52.69	52.69	52.68	52.68	300
4/25/2016	1:38 PM	52.7	52.7	52.7	52.7	400
4/25/2016	1:39 PM	52.7	52.7	52.7	52.7	400
4/25/2016	1:42 PM	52.69	52.69	52.69	52.69	300
4/25/2016	1:43 PM	52.69	52.69	52.69	52.69	100
4/25/2016	1:44 PM	52.69	52.69	52.69	52.69	300
4/25/2016	1:45 PM	52.72	52.72	52.7	52.7	500
4/25/2016	1:46 PM	52.72	52.73	52.72	52.72	623
4/25/2016	1:47 PM	52.71	52.71	52.71	52.71	200
4/25/2016	1:49 PM	52.71	52.71	52.71	52.71	500
4/25/2016	1:50 PM	52.71	52.71	52.71	52.71	300
4/25/2016	1:51 PM	52.7	52.7	52.7	52.7	300
4/25/2016	1:52 PM	52.68	52.69	52.68	52.69	300
4/25/2016	1:53 PM	52.69	52.69	52.68	52.68	400
4/25/2016	1:54 PM	52.68	52.68	52.68	52.68	100
4/25/2016	1:55 PM	52.67	52.68	52.67	52.68	300
4/25/2016	1:57 PM	52.68	52.68	52.67	52.67	200
4/25/2016	1:58 PM	52.68	52.68	52.68	52.68	800
4/25/2016	2:00 PM	52.68	52.68	52.67	52.67	403
4/25/2016	2:01 PM	52.68	52.68	52.67	52.68	300
4/25/2016	2:02 PM	52.67	52.68	52.67	52.68	300
4/25/2016	2:03 PM	52.67	52.67	52.67	52.67	200
4/25/2016	2:04 PM	52.67	52.67	52.67	52.67	200
4/25/2016	2:05 PM	52.68	52.68	52.68	52.68	100
4/25/2016	2:06 PM	52.71	52.71	52.69	52.69	500
4/25/2016	2:07 PM	52.73	52.73	52.73	52.73	100
4/25/2016	2:09 PM	52.76	52.76	52.76	52.76	200
4/25/2016	2:10 PM	52.75	52.76	52.75	52.76	200
4/25/2016	2:11 PM	52.76	52.76	52.76	52.76	300
4/25/2016	2:13 PM	52.76	52.76	52.76	52.76	100
4/25/2016	2:14 PM	52.75	52.76	52.75	52.76	300
4/25/2016	2:15 PM	52.74	52.75	52.74	52.75	400
4/25/2016	2:17 PM	52.74	52.74	52.74	52.74	100
4/25/2016	2:19 PM	52.75	52.75	52.75	52.75	300
4/25/2016	2:20 PM	52.75	52.75	52.74	52.74	200
4/25/2016	2:21 PM	52.76	52.76	52.76	52.76	400
4/25/2016	2:22 PM	52.78	52.78	52.77	52.77	812
4/25/2016	2:23 PM	52.77	52.78	52.77	52.78	400
4/25/2016	2:24 PM	52.75	52.76	52.75	52.76	300
4/25/2016	2:25 PM	52.74	52.74	52.74	52.74	100
4/25/2016	2:26 PM	52.74	52.74	52.74	52.74	200
4/25/2016	2:27 PM	52.7	52.73	52.7	52.73	400
4/25/2016	2:28 PM	52.71	52.71	52.7	52.7	500
4/25/2016	2:30 PM	52.7	52.7	52.7	52.7	100
4/25/2016	2:31 PM	52.7	52.7	52.7	52.7	200
4/25/2016	2:32 PM	52.71	52.71	52.71	52.71	100
4/25/2016	2:33 PM	52.71	52.72	52.71	52.72	200
4/25/2016	2:35 PM	52.71	52.71	52.7	52.7	300
4/25/2016	2:38 PM	52.72	52.72	52.72	52.72	200
4/25/2016	2:39 PM	52.69	52.69	52.69	52.69	100
4/25/2016	2:40 PM	52.7	52.7	52.68	52.68	549
4/25/2016	2:42 PM	52.71	52.71	52.7	52.71	793
4/25/2016	2:43 PM	52.71	52.71	52.71	52.71	200
4/25/2016	2:44 PM	52.69	52.71	52.69	52.71	300
4/25/2016	2:46 PM	52.69	52.69	52.69	52.69	100
4/25/2016	2:47 PM	52.68	52.68	52.68	52.68	200
4/25/2016	2:48 PM	52.7	52.7	52.69	52.69	400
4/25/2016	2:49 PM	52.7	52.7	52.7	52.7	100
4/25/2016	2:50 PM	52.72	52.72	52.7	52.7	300
4/25/2016	2:51 PM	52.73	52.73	52.73	52.73	300
4/25/2016	2:52 PM	52.73	52.73	52.73	52.73	100
4/25/2016	2:53 PM	52.71	52.71	52.71	52.71	100
4/25/2016	2:54 PM	52.71	52.71	52.71	52.71	100
4/25/2016	2:55 PM	52.71	52.71	52.71	52.71	200
4/25/2016	2:56 PM	52.72	52.72	52.72	52.72	100
4/25/2016	2:57 PM	52.69	52.7	52.69	52.7	200
4/25/2016	2:58 PM	52.65	52.68	52.65	52.68	300
4/25/2016	2:59 PM	52.66	52.66	52.65	52.65	200
4/25/2016	3:00 PM	52.66	52.66	52.66	52.66	200
4/25/2016	3:01 PM	52.67	52.67	52.67	52.67	200
4/25/2016	3:03 PM	52.69	52.69	52.68	52.68	405
4/25/2016	3:04 PM	52.7	52.7	52.7	52.7	200
4/25/2016	3:05 PM	52.71	52.71	52.69	52.69	500
4/25/2016	3:06 PM	52.71	52.71	52.71	52.71	200
4/25/2016	3:07 PM	52.71	52.71	52.71	52.71	300
4/25/2016	3:08 PM	52.71	52.71	52.71	52.71	200
4/25/2016	3:09 PM	52.71	52.71	52.71	52.71	100
4/25/2016	3:10 PM	52.74	52.74	52.72	52.72	400
4/25/2016	3:11 PM	52.74	52.74	52.74	52.74	300
4/25/2016	3:12 PM	52.72	52.74	52.72	52.74	300
4/25/2016	3:13 PM	52.74	52.74	52.72	52.72	538
4/25/2016	3:14 PM	52.74	52.74	52.74	52.74	400
4/25/2016	3:15 PM	52.74	52.75	52.74	52.74	800
4/25/2016	3:16 PM	52.74	52.74	52.73	52.73	300
4/25/2016	3:17 PM	52.74	52.74	52.74	52.74	100
4/25/2016	3:18 PM	52.75	52.75	52.75	52.75	400
4/25/2016	3:19 PM	52.78	52.78	52.75	52.75	600
4/25/2016	3:20 PM	52.74	52.78	52.74	52.78	500
4/25/2016	3:21 PM	52.75	52.75	52.74	52.74	400
4/25/2016	3:23 PM	52.76	52.76	52.75	52.75	200
4/25/2016	3:24 PM	52.76	52.76	52.76	52.76	300
4/25/2016	3:26 PM	52.75	52.75	52.75	52.75	100
4/25/2016	3:27 PM	52.75	52.75	52.75	52.75	100
4/25/2016	3:28 PM	52.76	52.76	52.76	52.76	400
4/25/2016	3:29 PM	52.75	52.76	52.75	52.76	200
4/25/2016	3:30 PM	52.77	52.77	52.76	52.76	200
4/25/2016	3:31 PM	52.76	52.76	52.76	52.76	100
4/25/2016	3:32 PM	52.75	52.75	52.75	52.75	200
4/25/2016	3:33 PM	52.73	52.74	52.73	52.74	200
4/25/2016	3:34 PM	52.73	52.73	52.73	52.73	660
4/25/2016	3:35 PM	52.73	52.73	52.73	52.73	200
4/25/2016	3:36 PM	52.71	52.73	52.71	52.73	400
4/25/2016	3:37 PM	52.7	52.7	52.7	52.7	100
4/25/2016	3:38 PM	52.69	52.69	52.69	52.69	100
4/25/2016	3:39 PM	52.7	52.7	52.7	52.7	100
4/25/2016	3:42 PM	52.69	52.69	52.69	52.69	100
4/25/2016	3:48 PM	52.7	52.7	52.7	52.7	100
4/25/2016	3:51 PM	52.7	52.7	52.7	52.7	100
4/25/2016	3:52 PM	52.72	52.72	52.72	52.72	400
4/25/2016	3:53 PM	52.71	52.71	52.71	52.71	100
4/25/2016	3:54 PM	52.72	52.72	52.72	52.72	100
4/25/2016	3:56 PM	52.71	52.71	52.7	52.7	200
4/25/2016	3:58 PM	52.7	52.7	52.7	52.7	100
4/25/2016	4:00 PM	52.62	52.64	52.62	52.64	643
4/26/2016	9:38 AM	52.55	52.55	52.55	52.55	100
4/26/2016	9:40 AM	52.57	52.57	52.57	52.57	200
4/26/2016	9:43 AM	52.6	52.63	52.6	52.63	629
4/26/2016	9:44 AM	52.62	52.62	52.62	52.62	100
4/26/2016	9:46 AM	52.5	52.5	52.5	52.5	200
4/26/2016	9:47 AM	52.52	52.52	52.52	52.52	100
4/26/2016	9:51 AM	52.49	52.49	52.49	52.49	100
4/26/2016	9:53 AM	52.47	52.47	52.47	52.47	100
4/26/2016	9:54 AM	52.45	52.45	52.45	52.45	100
4/26/2016	9:58 AM	52.45	52.45	52.45	52.45	330
4/26/2016	10:06 AM	52.47	52.47	52.47	52.47	200
4/26/2016	10:07 AM	52.51	52.51	52.51	52.51	200
4/26/2016	10:14 AM	52.63	52.63	52.63	52.63	200
4/26/2016	10:28 AM	52.73	52.76	52.73	52.76	300
4/26/2016	10:35 AM	52.72	52.72	52.72	52.72	100
4/26/2016	10:37 AM	52.74	52.74	52.73	52.73	300
4/26/2016	10:49 AM	52.81	52.81	52.81	52.81	100
4/26/2016	10:51 AM	52.87	52.87	52.87	52.87	100
4/26/2016	10:54 AM	52.85	52.85	52.85	52.85	100
4/26/2016	10:55 AM	52.9	52.9	52.87	52.87	400
4/26/2016	10:59 AM	52.86	52.86	52.85	52.85	200
4/26/2016	11:00 AM	52.86	52.86	52.86	52.86	100
4/26/2016	11:02 AM	52.88	52.88	52.85	52.85	400
4/26/2016	11:03 AM	52.88	52.88	52.88	52.88	100
4/26/2016	11:05 AM	52.89	52.89	52.89	52.89	100
4/26/2016	11:13 AM	52.819	52.819	52.819	52.819	200
4/26/2016	11:21 AM	52.85	52.85	52.85	52.85	410
4/26/2016	11:30 AM	52.82	52.82	52.82	52.82	300
4/26/2016	11:31 AM	52.82	52.82	52.81	52.81	322
4/26/2016	11:35 AM	52.85	52.85	52.85	52.85	100
4/26/2016	11:48 AM	52.84	52.84	52.84	52.84	282
4/26/2016	11:49 AM	52.84	52.84	52.84	52.84	100
4/26/2016	11:54 AM	52.78	52.78	52.78	52.78	100
4/26/2016	11:56 AM	52.76	52.76	52.76	52.76	100
4/26/2016	12:02 PM	52.77	52.77	52.77	52.77	400
4/26/2016	12:04 PM	52.76	52.76	52.76	52.76	100
4/26/2016	12:14 PM	52.75	52.75	52.75	52.75	100
4/26/2016	12:19 PM	52.74	52.74	52.74	52.74	100
4/26/2016	12:23 PM	52.74	52.74	52.74	52.74	206
4/26/2016	12:24 PM	52.75	52.75	52.75	52.75	200
4/26/2016	12:26 PM	52.75	52.75	52.75	52.75	100
4/26/2016	12:36 PM	52.77	52.77	52.77	52.77	100
4/26/2016	12:57 PM	52.85	52.85	52.85	52.85	200
4/26/2016	12:58 PM	52.87	52.87	52.87	52.87	100
4/26/2016	1:04 PM	52.88	52.88	52.88	52.88	200
4/26/2016	1:06 PM	52.9	52.9	52.9	52.9	100
4/26/2016	1:13 PM	52.9	52.9	52.9	52.9	200
4/26/2016	1:19 PM	52.85	52.85	52.85	52.85	100
4/26/2016	1:37 PM	52.84	52.84	52.84	52.84	100
4/26/2016	1:38 PM	52.85	52.85	52.85	52.85	100
4/26/2016	1:39 PM	52.86	52.86	52.86	52.86	100
4/26/2016	1:41 PM	52.87	52.87	52.87	52.87	100
4/26/2016	1:42 PM	52.91	52.91	52.89	52.89	1026
4/26/2016	1:46 PM	52.9	52.9	52.9	52.9	800
4/26/2016	1:49 PM	52.88	52.88	52.88	52.88	100
4/26/2016	1:51 PM	52.89	52.89	52.89	52.89	200
4/26/2016	1:54 PM	52.91	52.91	52.91	52.91	100
4/26/2016	1:55 PM	52.91	52.91	52.91	52.91	200
4/26/2016	1:56 PM	52.89	52.89	52.89	52.89	100
4/26/2016	1:57 PM	52.89	52.89	52.89	52.89	100
4/26/2016	1:59 PM	52.88	52.88	52.88	52.88	100
4/26/2016	2:00 PM	52.88	52.88	52.88	52.88	100
4/26/2016	2:06 PM	52.89	52.89	52.89	52.89	423
4/26/2016	2:08 PM	52.95	52.95	52.95	52.95	100
4/26/2016	2:09 PM	52.95	52.95	52.95	52.95	100
4/26/2016	2:11 PM	52.95	52.96	52.95	52.96	200
4/26/2016	2:13 PM	52.93	52.93	52.93	52.93	395
4/26/2016	2:16 PM	52.88	52.88	52.88	52.88	100
4/26/2016	2:17 PM	52.88	52.88	52.88	52.88	100
4/26/2016	2:19 PM	52.87	52.87	52.87	52.87	300
4/26/2016	2:24 PM	52.9	52.9	52.9	52.9	100
4/26/2016	2:26 PM	52.9	52.9	52.9	52.9	100
4/26/2016	2:29 PM	52.92	52.92	52.92	52.92	100
4/26/2016	2:30 PM	52.98	52.98	52.96	52.96	200
4/26/2016	2:35 PM	52.93	52.93	52.93	52.93	100
4/26/2016	2:38 PM	52.92	52.92	52.92	52.92	100
4/26/2016	2:44 PM	52.9	52.9	52.9	52.9	100
4/26/2016	2:45 PM	52.91	52.91	52.91	52.91	200
4/26/2016	2:49 PM	52.88	52.889	52.88	52.889	200
4/26/2016	2:58 PM	52.95	52.95	52.95	52.95	100
4/26/2016	3:00 PM	52.96	52.96	52.96	52.96	100
4/26/2016	3:01 PM	52.94	52.94	52.94	52.94	300
4/26/2016	3:06 PM	52.92	52.92	52.92	52.92	100
4/26/2016	3:08 PM	52.94	52.94	52.93	52.93	200
4/26/2016	3:11 PM	52.96	52.96	52.96	52.96	100
4/26/2016	3:12 PM	52.96	52.96	52.95	52.95	200
4/26/2016	3:13 PM	52.96	52.96	52.96	52.96	100
4/26/2016	3:14 PM	52.97	52.97	52.96	52.96	200
4/26/2016	3:15 PM	52.98	52.98	52.98	52.98	100
4/26/2016	3:16 PM	52.99	52.99	52.98	52.98	300
4/26/2016	3:19 PM	52.99	52.99	52.99	52.99	1100
4/26/2016	3:20 PM	53	53	52.98	52.98	200
4/26/2016	3:26 PM	53.01	53.01	53.01	53.01	200
4/26/2016	3:27 PM	53.01	53.01	53.01	53.01	200
4/26/2016	3:43 PM	52.89	52.89	52.89	52.89	100
4/26/2016	3:45 PM	52.9	52.9	52.9	52.9	100
4/26/2016	3:46 PM	52.89	52.89	52.89	52.89	200
4/26/2016	3:49 PM	52.9	52.9	52.9	52.9	100
4/26/2016	3:50 PM	52.9	52.9	52.9	52.9	100
4/26/2016	3:51 PM	52.89	52.89	52.89	52.89	100
4/26/2016	3:54 PM	52.9	52.9	52.9	52.9	800
4/26/2016	3:55 PM	52.91	52.91	52.91	52.91	739
4/26/2016	3:59 PM	52.901	52.901	52.901	52.901	100
4/26/2016	4:00 PM	52.87	52.88	52.87	52.88	300
4/27/2016	9:31 AM	53.34	53.4	53.34	53.4	200
4/27/2016	9:32 AM	53.309	53.309	53.28	53.28	1000
4/27/2016	9:34 AM	53.32	53.32	53.32	53.32	601
4/27/2016	9:35 AM	53.25	53.25	53.25	53.25	300
4/27/2016	9:37 AM	53.21	53.21	53.21	53.21	202
4/27/2016	9:38 AM	53.24	53.24	53.24	53.24	200
4/27/2016	9:39 AM	53.25	53.25	53.25	53.25	1800
4/27/2016	9:40 AM	53.248	53.248	53.248	53.248	300
4/27/2016	9:41 AM	53.23	53.23	53.23	53.23	100
4/27/2016	9:42 AM	53.24	53.24	53.23	53.24	400
4/27/2016	9:43 AM	53.29	53.3	53.28	53.28	1402
4/27/2016	9:46 AM	53.3	53.3	53.3	53.3	100
4/27/2016	9:50 AM	53.39	53.4	53.39	53.4	1141
4/27/2016	9:51 AM	53.37	53.37	53.37	53.37	100
4/27/2016	9:53 AM	53.44	53.44	53.4	53.4	400
4/27/2016	9:54 AM	53.45	53.45	53.45	53.45	100
4/27/2016	9:55 AM	53.48	53.48	53.48	53.48	254
4/27/2016	9:56 AM	53.4	53.47	53.4	53.47	3200
4/27/2016	9:57 AM	53.42	53.42	53.42	53.42	200
4/27/2016	9:58 AM	53.41	53.41	53.41	53.41	328
4/27/2016	10:00 AM	53.5	53.5	53.5	53.5	1225
4/27/2016	10:08 AM	53.52	53.52	53.52	53.52	300
4/27/2016	10:10 AM	53.51	53.51	53.51	53.51	100
4/27/2016	10:14 AM	53.58	53.58	53.54	53.54	300
4/27/2016	10:17 AM	53.56	53.57	53.56	53.57	200
4/27/2016	10:19 AM	53.6	53.6	53.59	53.59	1200
4/27/2016	10:26 AM	53.62	53.62	53.62	53.62	300
4/27/2016	10:27 AM	53.64	53.66	53.64	53.64	300
4/27/2016	10:29 AM	53.64	53.64	53.64	53.64	300
4/27/2016	10:30 AM	53.69	53.69	53.64	53.64	1801
4/27/2016	10:31 AM	53.66	53.71	53.66	53.71	500
4/27/2016	10:32 AM	53.65	53.65	53.65	53.65	100
4/27/2016	10:33 AM	53.59	53.629	53.59	53.629	1000
4/27/2016	10:35 AM	53.6	53.61	53.6	53.61	900
4/27/2016	10:36 AM	53.62	53.62	53.62	53.62	100
4/27/2016	10:37 AM	53.65	53.65	53.63	53.63	4700
4/27/2016	10:38 AM	53.65	53.65	53.65	53.65	100
4/27/2016	10:39 AM	53.62	53.62	53.62	53.62	100
4/27/2016	10:40 AM	53.64	53.64	53.64	53.64	100
4/27/2016	10:41 AM	53.69	53.69	53.69	53.69	200
4/27/2016	10:42 AM	53.71	53.73	53.71	53.73	300
4/27/2016	10:43 AM	53.69	53.69	53.69	53.69	100
4/27/2016	10:44 AM	53.69	53.7	53.69	53.7	300
4/27/2016	10:46 AM	53.69	53.69	53.69	53.69	100
4/27/2016	10:50 AM	53.65	53.66	53.65	53.66	700
4/27/2016	10:51 AM	53.63	53.63	53.63	53.63	100
4/27/2016	10:52 AM	53.63	53.64	53.63	53.64	200
4/27/2016	10:53 AM	53.63	53.63	53.63	53.63	100
4/27/2016	10:54 AM	53.63	53.63	53.63	53.63	200
4/27/2016	10:55 AM	53.61	53.62	53.61	53.62	300
4/27/2016	10:56 AM	53.65	53.65	53.65	53.65	100
4/27/2016	10:57 AM	53.63	53.65	53.63	53.65	691
4/27/2016	10:58 AM	53.609	53.609	53.609	53.609	200
4/27/2016	11:00 AM	53.62	53.62	53.62	53.62	100
4/27/2016	11:01 AM	53.62	53.62	53.62	53.62	200
4/27/2016	11:02 AM	53.63	53.63	53.63	53.63	200
4/27/2016	11:03 AM	53.62	53.63	53.62	53.63	700
4/27/2016	11:04 AM	53.61	53.61	53.61	53.61	100
4/27/2016	11:05 AM	53.59	53.59	53.59	53.59	100
4/27/2016	11:06 AM	53.6	53.6	53.59	53.59	600
4/27/2016	11:07 AM	53.61	53.61	53.61	53.61	100
4/27/2016	11:08 AM	53.61	53.62	53.61	53.62	200
4/27/2016	11:09 AM	53.6	53.61	53.6	53.61	350
4/27/2016	11:11 AM	53.59	53.59	53.59	53.59	100
4/27/2016	11:12 AM	53.59	53.6	53.59	53.6	600
4/27/2016	11:13 AM	53.64	53.64	53.64	53.64	200
4/27/2016	11:14 AM	53.62	53.62	53.62	53.62	300
4/27/2016	11:15 AM	53.61	53.62	53.61	53.62	200
4/27/2016	11:22 AM	53.53	53.53	53.53	53.53	200
4/27/2016	11:26 AM	53.51	53.51	53.51	53.51	100
4/27/2016	11:28 AM	53.5	53.5	53.5	53.5	100
4/27/2016	11:29 AM	53.51	53.51	53.51	53.51	100
4/27/2016	11:30 AM	53.48	53.48	53.48	53.48	100
4/27/2016	11:31 AM	53.47	53.47	53.47	53.47	100
4/27/2016	11:32 AM	53.47	53.47	53.47	53.47	100
4/27/2016	11:33 AM	53.46	53.46	53.45	53.45	200
4/27/2016	11:35 AM	53.44	53.44	53.44	53.44	200
4/27/2016	11:36 AM	53.45	53.45	53.43	53.43	300
4/27/2016	11:37 AM	53.46	53.46	53.46	53.46	100
4/27/2016	11:39 AM	53.47	53.47	53.47	53.47	100
4/27/2016	11:40 AM	53.47	53.47	53.47	53.47	300
4/27/2016	11:41 AM	53.47	53.47	53.46	53.46	300
4/27/2016	11:42 AM	53.46	53.46	53.46	53.46	200
4/27/2016	11:43 AM	53.47	53.47	53.47	53.47	100
4/27/2016	11:44 AM	53.48	53.48	53.48	53.48	200
4/27/2016	11:45 AM	53.48	53.48	53.48	53.48	100
4/27/2016	11:47 AM	53.47	53.47	53.47	53.47	100
4/27/2016	11:48 AM	53.47	53.47	53.47	53.47	100
4/27/2016	11:49 AM	53.47	53.47	53.47	53.47	200
4/27/2016	11:53 AM	53.42	53.42	53.42	53.42	300
4/27/2016	11:55 AM	53.43	53.43	53.42	53.42	200
4/27/2016	11:56 AM	53.42	53.43	53.42	53.43	300
4/27/2016	11:57 AM	53.4	53.4	53.4	53.4	160
4/27/2016	11:58 AM	53.4	53.4	53.4	53.4	100
4/27/2016	11:59 AM	53.41	53.41	53.41	53.41	200
4/27/2016	12:00 PM	53.41	53.41	53.4	53.4	300
4/27/2016	12:02 PM	53.42	53.42	53.42	53.42	400
4/27/2016	12:03 PM	53.43	53.43	53.43	53.43	100
4/27/2016	12:04 PM	53.44	53.44	53.44	53.44	400
4/27/2016	12:07 PM	53.44	53.44	53.44	53.44	600
4/27/2016	12:08 PM	53.44	53.44	53.44	53.44	200
4/27/2016	12:11 PM	53.46	53.46	53.46	53.46	100
4/27/2016	12:14 PM	53.49	53.49	53.49	53.49	100
4/27/2016	12:15 PM	53.5	53.5	53.49	53.49	200
4/27/2016	12:16 PM	53.49	53.49	53.49	53.49	1100
4/27/2016	12:17 PM	53.48	53.48	53.48	53.48	100
4/27/2016	12:18 PM	53.49	53.49	53.49	53.49	300
4/27/2016	12:20 PM	53.49	53.49	53.49	53.49	300
4/27/2016	12:21 PM	53.48	53.48	53.48	53.48	100
4/27/2016	12:22 PM	53.45	53.46	53.45	53.46	200
4/27/2016	12:23 PM	53.43	53.45	53.43	53.45	300
4/27/2016	12:24 PM	53.43	53.44	53.43	53.43	400
4/27/2016	12:25 PM	53.41	53.41	53.41	53.41	100
4/27/2016	12:26 PM	53.42	53.42	53.42	53.42	100
4/27/2016	12:28 PM	53.42	53.42	53.41	53.42	300
4/27/2016	12:29 PM	53.42	53.42	53.41	53.41	300
4/27/2016	12:30 PM	53.42	53.42	53.42	53.42	100
4/27/2016	12:35 PM	53.45	53.45	53.45	53.45	200
4/27/2016	12:36 PM	53.44	53.45	53.44	53.45	241
4/27/2016	12:37 PM	53.44	53.44	53.44	53.44	500
4/27/2016	12:38 PM	53.46	53.46	53.46	53.46	100
4/27/2016	12:40 PM	53.45	53.46	53.45	53.46	200
4/27/2016	12:41 PM	53.44	53.44	53.44	53.44	200
4/27/2016	12:44 PM	53.46	53.46	53.46	53.46	100
4/27/2016	12:48 PM	53.47	53.47	53.47	53.47	500
4/27/2016	12:49 PM	53.47	53.47	53.47	53.47	200
4/27/2016	12:50 PM	53.46	53.46	53.46	53.46	407
4/27/2016	12:51 PM	53.46	53.46	53.46	53.46	100
4/27/2016	12:53 PM	53.44	53.44	53.44	53.44	100
4/27/2016	12:55 PM	53.44	53.44	53.44	53.44	200
4/27/2016	12:56 PM	53.46	53.46	53.46	53.46	100
4/27/2016	12:57 PM	53.46	53.46	53.46	53.46	100
4/27/2016	12:58 PM	53.47	53.47	53.47	53.47	100
4/27/2016	12:59 PM	53.47	53.47	53.47	53.47	100
4/27/2016	1:00 PM	53.48	53.48	53.48	53.48	200
4/27/2016	1:01 PM	53.48	53.48	53.48	53.48	200
4/27/2016	1:03 PM	53.49	53.49	53.49	53.49	100
4/27/2016	1:04 PM	53.49	53.49	53.49	53.49	100
4/27/2016	1:06 PM	53.5	53.5	53.49	53.49	300
4/27/2016	1:07 PM	53.51	53.51	53.5	53.5	200
4/27/2016	1:08 PM	53.53	53.53	53.52	53.52	200
4/27/2016	1:09 PM	53.54	53.54	53.54	53.54	100
4/27/2016	1:10 PM	53.55	53.55	53.55	53.55	100
4/27/2016	1:11 PM	53.56	53.56	53.56	53.56	100
4/27/2016	1:12 PM	53.56	53.56	53.56	53.56	400
4/27/2016	1:13 PM	53.55	53.55	53.55	53.55	300
4/27/2016	1:16 PM	53.55	53.55	53.55	53.55	100
4/27/2016	1:17 PM	53.51	53.52	53.51	53.52	400
4/27/2016	1:18 PM	53.51	53.51	53.51	53.51	100
4/27/2016	1:20 PM	53.53	53.53	53.51	53.51	200
4/27/2016	1:21 PM	53.54	53.54	53.53	53.53	200
4/27/2016	1:22 PM	53.55	53.55	53.55	53.55	100
4/27/2016	1:23 PM	53.56	53.56	53.56	53.56	100
4/27/2016	1:24 PM	53.59	53.59	53.58	53.58	300
4/27/2016	1:25 PM	53.59	53.59	53.59	53.59	100
4/27/2016	1:26 PM	53.6	53.61	53.6	53.6	400
4/27/2016	1:27 PM	53.6	53.6	53.6	53.6	100
4/27/2016	1:29 PM	53.6	53.6	53.6	53.6	100
4/27/2016	1:30 PM	53.61	53.61	53.61	53.61	200
4/27/2016	1:31 PM	53.59	53.61	53.59	53.61	700
4/27/2016	1:32 PM	53.58	53.58	53.58	53.58	100
4/27/2016	1:33 PM	53.57	53.57	53.57	53.57	100
4/27/2016	1:34 PM	53.56	53.56	53.56	53.56	100
4/27/2016	1:35 PM	53.56	53.56	53.56	53.56	100
4/27/2016	1:36 PM	53.54	53.55	53.54	53.55	300
4/27/2016	1:37 PM	53.55	53.55	53.55	53.55	100
4/27/2016	1:39 PM	53.57	53.57	53.55	53.55	500
4/27/2016	1:40 PM	53.56	53.56	53.56	53.56	316
4/27/2016	1:41 PM	53.54	53.54	53.54	53.54	100
4/27/2016	1:42 PM	53.53	53.53	53.53	53.53	100
4/27/2016	1:43 PM	53.529	53.529	53.529	53.529	100
4/27/2016	1:59 PM	53.55	53.55	53.55	53.55	100
4/27/2016	2:01 PM	53.64	53.68	53.61	53.61	956
4/27/2016	2:07 PM	53.54	53.56	53.54	53.56	900
4/27/2016	2:08 PM	53.5	53.5	53.5	53.5	100
4/27/2016	2:18 PM	53.48	53.48	53.48	53.48	100
4/27/2016	2:20 PM	53.43	53.43	53.43	53.43	100
4/27/2016	2:25 PM	53.49	53.49	53.49	53.49	200
4/27/2016	2:29 PM	53.45	53.47	53.45	53.47	503
4/27/2016	2:30 PM	53.47	53.47	53.47	53.47	100
4/27/2016	2:31 PM	53.45	53.45	53.45	53.45	100
4/27/2016	2:34 PM	53.55	53.55	53.54	53.54	300
4/27/2016	2:38 PM	53.59	53.59	53.59	53.59	200
4/27/2016	2:39 PM	53.57	53.57	53.57	53.57	175
4/27/2016	2:43 PM	53.54	53.54	53.54	53.54	100
4/27/2016	2:53 PM	53.51	53.51	53.51	53.51	100
4/27/2016	2:56 PM	53.46	53.46	53.46	53.46	100
4/27/2016	3:01 PM	53.49	53.49	53.49	53.49	100
4/27/2016	3:04 PM	53.39	53.39	53.39	53.39	100
4/27/2016	3:10 PM	53.34	53.34	53.34	53.34	100
4/27/2016	3:12 PM	53.33	53.33	53.33	53.33	100
4/27/2016	3:13 PM	53.34	53.34	53.34	53.34	100
4/27/2016	3:14 PM	53.31	53.35	53.31	53.35	624
4/27/2016	3:16 PM	53.31	53.31	53.31	53.31	100
4/27/2016	3:18 PM	53.29	53.32	53.29	53.32	300
4/27/2016	3:20 PM	53.26	53.26	53.26	53.26	500
4/27/2016	3:22 PM	53.22	53.22	53.22	53.22	100
4/27/2016	3:25 PM	53.24	53.24	53.24	53.24	300
4/27/2016	3:35 PM	53.23	53.23	53.23	53.23	207
4/27/2016	3:36 PM	53.22	53.22	53.22	53.22	100
4/27/2016	3:38 PM	53.22	53.22	53.22	53.22	100
4/27/2016	3:40 PM	53.21	53.21	53.2	53.2	418
4/27/2016	3:45 PM	53.21	53.21	53.21	53.21	193
4/27/2016	3:46 PM	53.191	53.191	53.191	53.191	192
4/27/2016	3:50 PM	53.22	53.22	53.22	53.22	100
4/27/2016	3:53 PM	53.3	53.3	53.3	53.3	600
4/27/2016	4:00 PM	53.29	53.31	53.29	53.31	420
4/28/2016	9:31 AM	53.249	53.249	53.249	53.249	200
4/28/2016	9:34 AM	53.3	53.3	53.28	53.28	300
4/28/2016	9:36 AM	53.26	53.26	53.26	53.26	100
4/28/2016	9:39 AM	53.15	53.15	53.15	53.15	1859
4/28/2016	9:40 AM	53.18	53.18	53.18	53.18	700
4/28/2016	9:42 AM	53.16	53.17	53.16	53.17	300
4/28/2016	9:43 AM	53.18	53.18	53.18	53.18	437
4/28/2016	9:46 AM	53.11	53.11	53.11	53.11	100
4/28/2016	9:48 AM	53.15	53.15	53.15	53.15	200
4/28/2016	9:56 AM	53.16	53.16	53.16	53.16	100
4/28/2016	9:58 AM	53.13	53.13	53.13	53.13	200
4/28/2016	10:00 AM	53.08	53.1	53.08	53.1	4876
4/28/2016	10:01 AM	53.1	53.1	53.1	53.1	200
4/28/2016	10:02 AM	53.05	53.05	53.05	53.05	100
4/28/2016	10:05 AM	53.049	53.049	53.049	53.049	500
4/28/2016	10:06 AM	53.05	53.05	53.05	53.05	1400
4/28/2016	10:10 AM	53.13	53.13	53.13	53.13	300
4/28/2016	10:20 AM	53.1	53.1	53.1	53.1	100
4/28/2016	10:39 AM	53.07	53.07	53.06	53.06	400
4/28/2016	10:47 AM	53.01	53.01	53.01	53.01	100
4/28/2016	10:56 AM	52.99	52.99	52.99	52.99	100
4/28/2016	10:57 AM	52.96	52.96	52.96	52.96	100
4/28/2016	11:16 AM	52.97	52.97	52.97	52.97	100
4/28/2016	11:23 AM	52.97	52.97	52.97	52.97	100
4/28/2016	11:34 AM	52.95	52.95	52.95	52.95	200
4/28/2016	11:36 AM	52.93	52.93	52.93	52.93	200
4/28/2016	11:39 AM	52.93	52.94	52.93	52.94	1413
4/28/2016	11:45 AM	52.94	52.94	52.94	52.94	100
4/28/2016	11:53 AM	53	53	53	53	100
4/28/2016	11:55 AM	52.99	52.99	52.99	52.99	100
4/28/2016	11:59 AM	52.98	52.98	52.98	52.98	100
4/28/2016	12:02 PM	52.96	52.96	52.96	52.96	100
4/28/2016	12:03 PM	52.96	52.96	52.96	52.96	100
4/28/2016	12:04 PM	52.97	52.97	52.97	52.97	200
4/28/2016	12:05 PM	52.97	52.97	52.97	52.97	100
4/28/2016	12:06 PM	52.97	52.97	52.97	52.97	100
4/28/2016	12:07 PM	52.97	52.97	52.97	52.97	100
4/28/2016	12:08 PM	52.98	52.98	52.98	52.98	100
4/28/2016	12:10 PM	52.98	52.98	52.98	52.98	100
4/28/2016	12:14 PM	52.99	52.99	52.99	52.99	100
4/28/2016	12:25 PM	53.11	53.11	53.11	53.11	100
4/28/2016	12:34 PM	53.12	53.12	53.12	53.12	100
4/28/2016	12:35 PM	53.11	53.11	53.11	53.11	100
4/28/2016	12:40 PM	53.13	53.13	53.13	53.13	100
4/28/2016	12:43 PM	53.12	53.12	53.12	53.12	100
4/28/2016	12:53 PM	53.17	53.17	53.17	53.17	100
4/28/2016	12:55 PM	53.15	53.15	53.15	53.15	100
4/28/2016	12:56 PM	53.12	53.12	53.12	53.12	100
4/28/2016	1:00 PM	53.13	53.13	53.13	53.13	100
4/28/2016	1:03 PM	53.19	53.19	53.19	53.19	100
4/28/2016	1:04 PM	53.19	53.19	53.19	53.19	100
4/28/2016	1:07 PM	53.26	53.26	53.26	53.26	100
4/28/2016	1:19 PM	53.27	53.27	53.27	53.27	100
4/28/2016	1:23 PM	53.3	53.3	53.3	53.3	100
4/28/2016	1:26 PM	53.26	53.26	53.26	53.26	400
4/28/2016	1:27 PM	53.24	53.24	53.24	53.24	100
4/28/2016	1:28 PM	53.23	53.23	53.23	53.23	100
4/28/2016	1:29 PM	53.23	53.23	53.23	53.23	100
4/28/2016	1:30 PM	53.23	53.23	53.23	53.23	100
4/28/2016	1:31 PM	53.22	53.22	53.22	53.22	100
4/28/2016	1:32 PM	53.23	53.23	53.23	53.23	100
4/28/2016	1:33 PM	53.21	53.21	53.21	53.21	100
4/28/2016	1:34 PM	53.21	53.21	53.21	53.21	100
4/28/2016	1:35 PM	53.22	53.22	53.22	53.22	100
4/28/2016	1:38 PM	53.23	53.23	53.23	53.23	100
4/28/2016	1:40 PM	53.23	53.23	53.23	53.23	200
4/28/2016	1:56 PM	53.22	53.22	53.22	53.22	100
4/28/2016	2:00 PM	53.27	53.27	53.27	53.27	100
4/28/2016	2:01 PM	53.31	53.31	53.29	53.29	500
4/28/2016	2:05 PM	53.32	53.32	53.32	53.32	100
4/28/2016	2:07 PM	53.3	53.3	53.3	53.3	100
4/28/2016	2:17 PM	53.31	53.31	53.31	53.31	172
4/28/2016	2:18 PM	53.32	53.32	53.32	53.32	300
4/28/2016	2:24 PM	53.4	53.4	53.4	53.4	100
4/28/2016	2:27 PM	53.34	53.34	53.34	53.34	300
4/28/2016	2:31 PM	53.32	53.32	53.32	53.32	100
4/28/2016	2:32 PM	53.319	53.319	53.319	53.319	270
4/28/2016	2:36 PM	53.33	53.33	53.33	53.33	100
4/28/2016	2:38 PM	53.37	53.37	53.37	53.37	100
4/28/2016	2:40 PM	53.4	53.4	53.4	53.4	100
4/28/2016	2:42 PM	53.38	53.38	53.38	53.38	100
4/28/2016	2:44 PM	53.38	53.38	53.38	53.38	200
4/28/2016	2:45 PM	53.38	53.38	53.38	53.38	100
4/28/2016	2:46 PM	53.45	53.45	53.45	53.45	100
4/28/2016	2:47 PM	53.46	53.46	53.46	53.46	100
4/28/2016	2:48 PM	53.49	53.49	53.49	53.49	100
4/28/2016	2:49 PM	53.5	53.5	53.5	53.5	100
4/28/2016	2:50 PM	53.47	53.47	53.47	53.47	100
4/28/2016	2:51 PM	53.489	53.489	53.489	53.489	400
4/28/2016	2:54 PM	53.53	53.53	53.53	53.53	288
4/28/2016	3:02 PM	53.52	53.52	53.52	53.52	100
4/28/2016	3:04 PM	53.52	53.52	53.52	53.52	100
4/28/2016	3:05 PM	53.56	53.56	53.54	53.54	200
4/28/2016	3:07 PM	53.54	53.54	53.54	53.54	100
4/28/2016	3:08 PM	53.57	53.57	53.57	53.57	100
4/28/2016	3:11 PM	53.64	53.64	53.64	53.64	100
4/28/2016	3:12 PM	53.65	53.65	53.65	53.65	200
4/28/2016	3:13 PM	53.66	53.66	53.66	53.66	200
4/28/2016	3:14 PM	53.71	53.71	53.68	53.68	400
4/28/2016	3:15 PM	53.71	53.71	53.71	53.71	100
4/28/2016	3:16 PM	53.76	53.76	53.76	53.76	300
4/28/2016	3:17 PM	53.79	53.79	53.78	53.78	300
4/28/2016	3:20 PM	53.82	53.82	53.81	53.81	1149
4/28/2016	3:21 PM	53.79	53.79	53.79	53.79	100
4/28/2016	3:23 PM	53.83	53.83	53.83	53.83	7180
4/28/2016	3:24 PM	53.82	53.82	53.82	53.82	100
4/28/2016	3:25 PM	53.85	53.86	53.85	53.86	300
4/28/2016	3:26 PM	53.96	53.96	53.9	53.9	400
4/28/2016	3:27 PM	53.93	53.93	53.93	53.93	100
4/28/2016	3:32 PM	53.9	53.9	53.9	53.9	100
4/28/2016	3:35 PM	53.9	53.9	53.9	53.9	700
4/28/2016	3:36 PM	53.88	53.88	53.88	53.88	200
4/28/2016	3:37 PM	53.84	53.84	53.84	53.84	100
4/28/2016	3:39 PM	53.9	53.9	53.9	53.9	200
4/28/2016	3:43 PM	53.87	53.87	53.87	53.87	100
4/28/2016	3:47 PM	53.84	53.84	53.84	53.84	100
4/28/2016	3:49 PM	53.86	53.86	53.86	53.86	337
4/28/2016	3:54 PM	53.97	53.98	53.97	53.97	486
4/28/2016	3:55 PM	54	54	54	54	300
4/28/2016	3:56 PM	53.97	53.97	53.97	53.97	800
4/28/2016	3:58 PM	54.03	54.04	54.03	54.04	300
4/28/2016	4:00 PM	53.92	53.97	53.92	53.97	3100
4/29/2016	9:31 AM	53.92	53.93	53.92	53.93	11772
4/29/2016	9:33 AM	54.03	54.03	54.03	54.03	100
4/29/2016	9:35 AM	54	54	54	54	300
4/29/2016	9:37 AM	53.96	53.96	53.95	53.95	500
4/29/2016	9:38 AM	53.95	53.95	53.95	53.95	100
4/29/2016	9:41 AM	53.86	53.86	53.86	53.86	200
4/29/2016	9:42 AM	53.89	53.89	53.89	53.89	100
4/29/2016	9:43 AM	53.93	53.93	53.92	53.92	200
4/29/2016	9:44 AM	53.97	53.97	53.97	53.97	481
4/29/2016	9:46 AM	54.01	54.01	54.01	54.01	224
4/29/2016	9:47 AM	54.07	54.07	54.05	54.05	1000
4/29/2016	9:49 AM	54.12	54.12	54.08	54.08	900
4/29/2016	9:50 AM	54.15	54.15	54.11	54.13	400
4/29/2016	9:51 AM	54.24	54.24	54.15	54.15	643
4/29/2016	9:52 AM	54.24	54.24	54.22	54.22	200
4/29/2016	9:53 AM	54.22	54.23	54.22	54.23	300
4/29/2016	9:58 AM	54.19	54.19	54.19	54.19	100
4/29/2016	9:59 AM	54.21	54.21	54.2	54.2	200
4/29/2016	10:00 AM	54.24	54.24	54.24	54.24	100
4/29/2016	10:01 AM	54.24	54.27	54.24	54.27	400
4/29/2016	10:02 AM	54.29	54.29	54.27	54.27	200
4/29/2016	10:06 AM	54.23	54.23	54.22	54.22	1000
4/29/2016	10:10 AM	54.2	54.21	54.2	54.2	400
4/29/2016	10:11 AM	54.15	54.21	54.15	54.21	200
4/29/2016	10:12 AM	54.15	54.16	54.14	54.16	400
4/29/2016	10:13 AM	54.18	54.18	54.18	54.18	100
4/29/2016	10:14 AM	54.16	54.17	54.16	54.17	279
4/29/2016	10:15 AM	54.21	54.21	54.21	54.21	100
4/29/2016	10:16 AM	54.23	54.23	54.23	54.23	200
4/29/2016	10:17 AM	54.24	54.24	54.24	54.24	100
4/29/2016	10:20 AM	54.26	54.3	54.26	54.3	407
4/29/2016	10:21 AM	54.27	54.28	54.25	54.28	300
4/29/2016	10:22 AM	54.27	54.27	54.26	54.26	300
4/29/2016	10:23 AM	54.27	54.27	54.27	54.27	100
4/29/2016	10:24 AM	54.23	54.26	54.23	54.26	200
4/29/2016	10:25 AM	54.24	54.24	54.24	54.24	100
4/29/2016	10:26 AM	54.26	54.26	54.25	54.25	200
4/29/2016	10:27 AM	54.27	54.27	54.27	54.27	100
4/29/2016	10:28 AM	54.34	54.34	54.34	54.34	1000
4/29/2016	10:29 AM	54.25	54.26	54.25	54.25	651
4/29/2016	10:30 AM	54.26	54.27	54.25	54.25	300
4/29/2016	10:32 AM	54.23	54.24	54.23	54.24	200
4/29/2016	10:34 AM	54.26	54.26	54.25	54.26	900
4/29/2016	10:36 AM	54.19	54.21	54.19	54.21	300
4/29/2016	10:37 AM	54.16	54.16	54.16	54.16	100
4/29/2016	10:38 AM	54.13	54.14	54.13	54.14	200
4/29/2016	10:39 AM	54.11	54.12	54.1	54.11	400
4/29/2016	10:41 AM	54.12	54.12	54.12	54.12	100
4/29/2016	10:42 AM	54.13	54.13	54.13	54.13	400
4/29/2016	10:44 AM	54.2	54.2	54.18	54.18	577
4/29/2016	10:46 AM	54.23	54.23	54.21	54.21	200
4/29/2016	10:47 AM	54.24	54.24	54.24	54.24	100
4/29/2016	10:48 AM	54.28	54.28	54.25	54.25	300
4/29/2016	10:50 AM	54.28	54.28	54.28	54.28	100
4/29/2016	10:51 AM	54.31	54.31	54.3	54.3	300
4/29/2016	10:52 AM	54.32	54.34	54.32	54.34	300
4/29/2016	10:54 AM	54.37	54.38	54.34	54.35	800
4/29/2016	10:55 AM	54.38	54.39	54.38	54.38	400
4/29/2016	10:56 AM	54.34	54.36	54.34	54.36	500
4/29/2016	10:57 AM	54.37	54.37	54.36	54.36	300
4/29/2016	10:58 AM	54.35	54.36	54.35	54.36	300
4/29/2016	10:59 AM	54.35	54.35	54.35	54.35	100
4/29/2016	11:00 AM	54.34	54.34	54.34	54.34	1700
4/29/2016	11:02 AM	54.36	54.36	54.34	54.34	1700
4/29/2016	11:03 AM	54.46	54.46	54.38	54.38	500
4/29/2016	11:04 AM	54.43	54.43	54.43	54.43	200
4/29/2016	11:08 AM	54.34	54.36	54.34	54.36	200
4/29/2016	11:09 AM	54.36	54.36	54.35	54.35	300
4/29/2016	11:10 AM	54.35	54.35	54.35	54.35	100
4/29/2016	11:11 AM	54.38	54.38	54.38	54.38	100
4/29/2016	11:12 AM	54.38	54.38	54.38	54.38	200
4/29/2016	11:15 AM	54.29	54.31	54.29	54.31	200
4/29/2016	11:17 AM	54.35	54.35	54.34	54.34	200
4/29/2016	11:18 AM	54.38	54.38	54.37	54.37	400
4/29/2016	11:20 AM	54.41	54.41	54.39	54.39	300
4/29/2016	11:21 AM	54.45	54.45	54.43	54.43	200
4/29/2016	11:22 AM	54.43	54.43	54.43	54.43	100
4/29/2016	11:24 AM	54.45	54.46	54.45	54.46	200
4/29/2016	11:25 AM	54.48	54.48	54.46	54.46	200
4/29/2016	11:26 AM	54.47	54.47	54.47	54.47	100
4/29/2016	11:27 AM	54.5	54.5	54.5	54.5	933
4/29/2016	11:28 AM	54.48	54.48	54.48	54.48	200
4/29/2016	11:30 AM	54.51	54.51	54.49	54.49	300
4/29/2016	11:31 AM	54.501	54.51	54.501	54.51	1200
4/29/2016	11:32 AM	54.52	54.52	54.52	54.52	300
4/29/2016	11:33 AM	54.5	54.54	54.5	54.54	200
4/29/2016	11:35 AM	54.53	54.53	54.53	54.53	200
4/29/2016	11:36 AM	54.53	54.53	54.53	54.53	400
4/29/2016	11:38 AM	54.56	54.56	54.56	54.56	200
4/29/2016	11:39 AM	54.57	54.57	54.57	54.57	800
4/29/2016	11:40 AM	54.52	54.52	54.52	54.52	100
4/29/2016	11:43 AM	54.52	54.52	54.512	54.512	500
4/29/2016	11:44 AM	54.55	54.55	54.55	54.55	200
4/29/2016	11:45 AM	54.56	54.57	54.55	54.55	300
4/29/2016	11:46 AM	54.57	54.58	54.57	54.58	200
4/29/2016	11:47 AM	54.61	54.61	54.58	54.58	200
4/29/2016	11:48 AM	54.64	54.64	54.64	54.64	100
4/29/2016	11:50 AM	54.57	54.57	54.57	54.57	100
4/29/2016	11:51 AM	54.52	54.55	54.52	54.55	200
4/29/2016	11:52 AM	54.51	54.53	54.51	54.53	200
4/29/2016	11:53 AM	54.49	54.5	54.47	54.5	800
4/29/2016	11:54 AM	54.48	54.48	54.48	54.48	200
4/29/2016	11:55 AM	54.47	54.49	54.47	54.49	200
4/29/2016	11:56 AM	54.471	54.49	54.471	54.49	1100
4/29/2016	12:00 PM	54.47	54.48	54.47	54.48	200
4/29/2016	12:02 PM	54.46	54.46	54.45	54.45	200
4/29/2016	12:04 PM	54.51	54.51	54.51	54.51	100
4/29/2016	12:06 PM	54.5	54.5	54.5	54.5	100
4/29/2016	12:07 PM	54.49	54.5	54.49	54.5	200
4/29/2016	12:08 PM	54.44	54.44	54.44	54.44	100
4/29/2016	12:09 PM	54.45	54.45	54.45	54.45	100
4/29/2016	12:10 PM	54.48	54.48	54.48	54.48	100
4/29/2016	12:12 PM	54.5	54.5	54.5	54.5	1200
4/29/2016	12:13 PM	54.49	54.5	54.49	54.5	600
4/29/2016	12:14 PM	54.51	54.51	54.51	54.51	100
4/29/2016	12:15 PM	54.55	54.55	54.52	54.52	400
4/29/2016	12:17 PM	54.45	54.45	54.45	54.45	100
4/29/2016	12:18 PM	54.45	54.47	54.45	54.47	200
4/29/2016	12:20 PM	54.42	54.42	54.42	54.42	100
4/29/2016	12:23 PM	54.39	54.39	54.39	54.39	100
4/29/2016	12:24 PM	54.4	54.4	54.39	54.39	400
4/29/2016	12:25 PM	54.42	54.42	54.4	54.4	1100
4/29/2016	12:26 PM	54.43	54.43	54.43	54.43	100
4/29/2016	12:27 PM	54.4	54.4	54.4	54.4	100
4/29/2016	12:28 PM	54.4	54.4	54.4	54.4	100
4/29/2016	12:29 PM	54.37	54.37	54.37	54.37	100
4/29/2016	12:35 PM	54.37	54.37	54.37	54.37	200
4/29/2016	12:39 PM	54.34	54.34	54.32	54.32	200
4/29/2016	12:41 PM	54.32	54.32	54.32	54.32	100
4/29/2016	12:45 PM	54.35	54.35	54.35	54.35	100
4/29/2016	12:48 PM	54.31	54.31	54.31	54.31	100
4/29/2016	12:49 PM	54.29	54.3	54.29	54.3	400
4/29/2016	12:51 PM	54.28	54.29	54.27	54.29	500
4/29/2016	12:52 PM	54.28	54.28	54.28	54.28	100
4/29/2016	12:53 PM	54.32	54.32	54.31	54.31	400
4/29/2016	12:55 PM	54.32	54.32	54.32	54.32	100
4/29/2016	12:56 PM	54.34	54.34	54.34	54.34	100
4/29/2016	12:57 PM	54.36	54.36	54.36	54.36	100
4/29/2016	12:59 PM	54.38	54.38	54.37	54.37	200
4/29/2016	1:01 PM	54.36	54.36	54.36	54.36	100
4/29/2016	1:03 PM	54.34	54.34	54.34	54.34	100
4/29/2016	1:10 PM	54.27	54.28	54.26	54.28	300
4/29/2016	1:11 PM	54.28	54.29	54.28	54.28	300
4/29/2016	1:12 PM	54.28	54.28	54.28	54.28	100
4/29/2016	1:13 PM	54.28	54.29	54.28	54.29	200
4/29/2016	1:16 PM	54.21	54.21	54.21	54.21	100
4/29/2016	1:17 PM	54.22	54.22	54.22	54.22	100
4/29/2016	1:19 PM	54.2	54.2	54.2	54.2	100
4/29/2016	1:20 PM	54.17	54.2	54.17	54.2	200
4/29/2016	1:23 PM	54.18	54.18	54.18	54.18	100
4/29/2016	1:24 PM	54.19	54.19	54.19	54.19	100
4/29/2016	1:28 PM	54.15	54.15	54.15	54.15	100
4/29/2016	1:29 PM	54.2	54.2	54.18	54.18	300
4/29/2016	1:30 PM	54.2	54.2	54.2	54.2	200
4/29/2016	1:32 PM	54.2	54.2	54.2	54.2	200
4/29/2016	1:33 PM	54.25	54.25	54.25	54.25	100
4/29/2016	1:36 PM	54.24	54.24	54.24	54.24	100
4/29/2016	1:37 PM	54.22	54.23	54.22	54.23	300
4/29/2016	1:38 PM	54.27	54.27	54.21	54.21	500
4/29/2016	1:39 PM	54.28	54.28	54.26	54.26	419
4/29/2016	1:40 PM	54.28	54.28	54.28	54.28	100
4/29/2016	1:41 PM	54.28	54.28	54.27	54.27	203
4/29/2016	1:42 PM	54.3	54.3	54.3	54.3	300
4/29/2016	1:43 PM	54.33	54.33	54.33	54.33	100
4/29/2016	1:46 PM	54.35	54.35	54.35	54.35	300
4/29/2016	1:47 PM	54.36	54.37	54.35	54.37	300
4/29/2016	1:48 PM	54.36	54.37	54.36	54.36	300
4/29/2016	1:50 PM	54.37	54.37	54.37	54.37	100
4/29/2016	1:51 PM	54.36	54.36	54.36	54.36	300
4/29/2016	1:52 PM	54.4	54.4	54.37	54.37	300
4/29/2016	1:53 PM	54.38	54.39	54.37	54.39	1400
4/29/2016	1:54 PM	54.36	54.36	54.36	54.36	200
4/29/2016	1:55 PM	54.38	54.38	54.36	54.36	300
4/29/2016	1:56 PM	54.41	54.41	54.41	54.41	300
4/29/2016	1:57 PM	54.42	54.43	54.42	54.43	200
4/29/2016	1:58 PM	54.42	54.42	54.42	54.42	100
4/29/2016	1:59 PM	54.44	54.45	54.44	54.45	200
4/29/2016	2:01 PM	54.45	54.45	54.45	54.45	100
4/29/2016	2:02 PM	54.41	54.41	54.41	54.41	100
4/29/2016	2:04 PM	54.41	54.41	54.41	54.41	200
4/29/2016	2:05 PM	54.4	54.4	54.4	54.4	100
4/29/2016	2:10 PM	54.47	54.47	54.47	54.47	537
4/29/2016	2:12 PM	54.49	54.49	54.49	54.49	300
4/29/2016	2:14 PM	54.5	54.5	54.49	54.49	200
4/29/2016	2:18 PM	54.52	54.53	54.52	54.52	927
4/29/2016	2:20 PM	54.47	54.49	54.47	54.49	917
4/29/2016	2:21 PM	54.48	54.48	54.48	54.48	200
4/29/2016	2:22 PM	54.5	54.5	54.49	54.49	300
4/29/2016	2:23 PM	54.47	54.5	54.47	54.5	400
4/29/2016	2:28 PM	54.441	54.49	54.441	54.49	2400
4/29/2016	2:29 PM	54.44	54.44	54.44	54.44	100
4/29/2016	2:30 PM	54.43	54.43	54.42	54.42	500
4/29/2016	2:32 PM	54.47	54.47	54.46	54.46	200
4/29/2016	2:33 PM	54.47	54.49	54.47	54.49	300
4/29/2016	2:34 PM	54.46	54.46	54.46	54.46	100
4/29/2016	2:38 PM	54.49	54.5	54.49	54.5	600
4/29/2016	2:39 PM	54.53	54.53	54.53	54.53	100
4/29/2016	2:41 PM	54.52	54.52	54.52	54.52	100
4/29/2016	2:44 PM	54.51	54.51	54.51	54.51	100
4/29/2016	2:47 PM	54.48	54.48	54.48	54.48	1100
4/29/2016	2:48 PM	54.47	54.47	54.47	54.47	100
4/29/2016	2:49 PM	54.44	54.44	54.44	54.44	100
4/29/2016	2:50 PM	54.41	54.41	54.4	54.4	200
4/29/2016	2:51 PM	54.41	54.41	54.41	54.41	100
4/29/2016	2:53 PM	54.47	54.47	54.47	54.47	200
4/29/2016	2:54 PM	54.46	54.46	54.46	54.46	100
4/29/2016	2:57 PM	54.49	54.49	54.49	54.49	100
4/29/2016	2:58 PM	54.48	54.48	54.48	54.48	100
4/29/2016	2:59 PM	54.48	54.48	54.48	54.48	200
4/29/2016	3:00 PM	54.5	54.5	54.5	54.5	100
4/29/2016	3:01 PM	54.47	54.49	54.47	54.49	200
4/29/2016	3:03 PM	54.44	54.44	54.44	54.44	100
4/29/2016	3:04 PM	54.46	54.46	54.46	54.46	100
4/29/2016	3:07 PM	54.43	54.43	54.43	54.43	100
4/29/2016	3:08 PM	54.4	54.4	54.4	54.4	100
4/29/2016	3:10 PM	54.37	54.37	54.37	54.37	100
4/29/2016	3:12 PM	54.37	54.37	54.37	54.37	100
4/29/2016	3:13 PM	54.35	54.36	54.35	54.35	500
4/29/2016	3:14 PM	54.34	54.34	54.34	54.34	618
4/29/2016	3:15 PM	54.34	54.34	54.34	54.34	100
4/29/2016	3:16 PM	54.33	54.33	54.33	54.33	100
4/29/2016	3:17 PM	54.33	54.33	54.33	54.33	100
4/29/2016	3:19 PM	54.34	54.34	54.32	54.33	500
4/29/2016	3:21 PM	54.32	54.32	54.32	54.32	100
4/29/2016	3:23 PM	54.34	54.34	54.34	54.34	258
4/29/2016	3:24 PM	54.31	54.31	54.31	54.31	100
4/29/2016	3:25 PM	54.33	54.33	54.33	54.33	200
4/29/2016	3:26 PM	54.35	54.35	54.35	54.35	200
4/29/2016	3:27 PM	54.34	54.34	54.33	54.33	200
4/29/2016	3:28 PM	54.35	54.37	54.35	54.37	200
4/29/2016	3:30 PM	54.4	54.4	54.4	54.4	300
4/29/2016	3:31 PM	54.36	54.39	54.36	54.39	500
4/29/2016	3:33 PM	54.27	54.33	54.27	54.33	600
4/29/2016	3:36 PM	54.25	54.25	54.24	54.24	300
4/29/2016	3:37 PM	54.26	54.26	54.25	54.25	200
4/29/2016	3:38 PM	54.27	54.27	54.27	54.27	200
4/29/2016	3:39 PM	54.26	54.26	54.26	54.26	100
4/29/2016	3:41 PM	54.26	54.26	54.26	54.26	771
4/29/2016	3:46 PM	54.21	54.21	54.21	54.21	100
4/29/2016	3:50 PM	54.23	54.25	54.23	54.25	1000
4/29/2016	3:55 PM	54.24	54.24	54.24	54.24	100
4/29/2016	3:58 PM	54.23	54.23	54.23	54.23	500
4/29/2016	4:00 PM	54.23	54.24	54.23	54.24	280
5/2/2016	9:31 AM	54.15	54.15	54.15	54.15	3470
5/2/2016	9:32 AM	54.22	54.22	54.22	54.22	100
5/2/2016	9:34 AM	54.24	54.25	54.24	54.25	300
5/2/2016	9:38 AM	54.24	54.24	54.24	54.24	100
5/2/2016	9:42 AM	54.1	54.1	54.1	54.1	100
5/2/2016	9:47 AM	54.15	54.15	54.15	54.15	100
5/2/2016	9:48 AM	54.2	54.2	54.18	54.18	280
5/2/2016	9:50 AM	54.2	54.2	54.2	54.2	200
5/2/2016	9:55 AM	54.14	54.15	54.14	54.15	306
5/2/2016	9:58 AM	54.25	54.25	54.24	54.24	600
5/2/2016	9:59 AM	54.23	54.23	54.23	54.23	500
5/2/2016	10:03 AM	54.3	54.3	54.3	54.3	100
5/2/2016	10:04 AM	54.29	54.29	54.27	54.28	300
5/2/2016	10:06 AM	54.29	54.29	54.29	54.29	100
5/2/2016	10:10 AM	54.22	54.22	54.22	54.22	100
5/2/2016	10:18 AM	54.05	54.05	54.05	54.05	622
5/2/2016	10:20 AM	54.02	54.02	54.02	54.02	100
5/2/2016	10:23 AM	54.04	54.04	54.04	54.04	411
5/2/2016	10:29 AM	54.11	54.11	54.1	54.1	200
5/2/2016	10:34 AM	54.09	54.09	54.09	54.09	100
5/2/2016	10:36 AM	54.12	54.12	54.12	54.12	100
5/2/2016	10:37 AM	54.15	54.15	54.15	54.15	100
5/2/2016	10:38 AM	54.17	54.17	54.17	54.17	200
5/2/2016	10:39 AM	54.19	54.19	54.19	54.19	100
5/2/2016	10:44 AM	54.14	54.14	54.13	54.13	400
5/2/2016	10:45 AM	54.16	54.16	54.16	54.16	100
5/2/2016	10:46 AM	54.16	54.16	54.16	54.16	100
5/2/2016	10:49 AM	54.08	54.08	54.08	54.08	100
5/2/2016	10:51 AM	54.08	54.08	54.08	54.08	698
5/2/2016	10:55 AM	54.22	54.22	54.22	54.22	100
5/2/2016	10:56 AM	54.26	54.26	54.23	54.23	718
5/2/2016	10:57 AM	54.25	54.25	54.24	54.24	200
5/2/2016	10:59 AM	54.24	54.24	54.24	54.24	100
5/2/2016	11:01 AM	54.23	54.25	54.23	54.25	500
5/2/2016	11:09 AM	54.24	54.24	54.24	54.24	100
5/2/2016	11:11 AM	54.15	54.16	54.15	54.16	400
5/2/2016	11:12 AM	54.12	54.12	54.1	54.1	585
5/2/2016	11:16 AM	54.18	54.18	54.18	54.18	100
5/2/2016	11:17 AM	54.18	54.18	54.18	54.18	100
5/2/2016	11:18 AM	54.16	54.16	54.16	54.16	100
5/2/2016	11:20 AM	54.16	54.16	54.16	54.16	100
5/2/2016	11:22 AM	54.19	54.19	54.18	54.18	200
5/2/2016	11:27 AM	54.2	54.2	54.19	54.19	200
5/2/2016	11:44 AM	54.11	54.11	54.11	54.11	100
5/2/2016	11:47 AM	54.18	54.18	54.18	54.18	100
5/2/2016	11:52 AM	54.19	54.19	54.19	54.19	100
5/2/2016	11:54 AM	54.2	54.2	54.2	54.2	100
5/2/2016	11:55 AM	54.13	54.14	54.13	54.14	520
5/2/2016	12:10 PM	54.16	54.16	54.16	54.16	100
5/2/2016	12:30 PM	54.16	54.16	54.16	54.16	100
5/2/2016	12:34 PM	54.1	54.1	54.1	54.1	500
5/2/2016	12:43 PM	54.11	54.11	54.11	54.11	100
5/2/2016	12:47 PM	54.1	54.1	54.1	54.1	496
5/2/2016	12:51 PM	54.08	54.08	54.08	54.08	200
5/2/2016	12:59 PM	54.09	54.09	54.09	54.09	100
5/2/2016	1:07 PM	54.09	54.09	54.08	54.08	200
5/2/2016	1:14 PM	54	54	54	54	100
5/2/2016	1:15 PM	53.98	53.98	53.98	53.98	110
5/2/2016	1:17 PM	53.96	53.96	53.96	53.96	500
5/2/2016	1:22 PM	53.97	53.97	53.97	53.97	100
5/2/2016	1:29 PM	53.98	53.98	53.98	53.98	1400
5/2/2016	1:38 PM	53.94	53.95	53.94	53.95	300
5/2/2016	1:49 PM	53.891	53.891	53.891	53.891	600
5/2/2016	1:53 PM	53.93	53.93	53.93	53.93	100
5/2/2016	2:06 PM	53.92	53.92	53.92	53.92	1400
5/2/2016	2:10 PM	53.88	53.88	53.88	53.88	291
5/2/2016	2:14 PM	53.86	53.86	53.86	53.86	700
5/2/2016	2:18 PM	53.86	53.86	53.85	53.85	500
5/2/2016	2:28 PM	53.86	53.86	53.86	53.86	179
5/2/2016	2:49 PM	53.82	53.82	53.82	53.82	200
5/2/2016	2:50 PM	53.8	53.8	53.8	53.8	360
5/2/2016	2:54 PM	53.82	53.82	53.82	53.82	100
5/2/2016	3:01 PM	53.77	53.77	53.77	53.77	160
5/2/2016	3:06 PM	53.751	53.751	53.751	53.751	100
5/2/2016	3:10 PM	53.73	53.73	53.73	53.73	1100
5/2/2016	3:11 PM	53.73	53.73	53.73	53.73	200
5/2/2016	3:19 PM	53.74	53.74	53.74	53.74	300
5/2/2016	3:25 PM	53.73	53.73	53.73	53.73	500
5/2/2016	3:39 PM	53.7	53.7	53.7	53.7	100
5/2/2016	3:47 PM	53.67	53.67	53.67	53.67	100
5/2/2016	3:48 PM	53.67	53.67	53.67	53.67	100
5/2/2016	3:51 PM	53.67	53.67	53.67	53.67	1600
5/2/2016	3:54 PM	53.71	53.71	53.71	53.71	100
5/2/2016	3:55 PM	53.7	53.7	53.7	53.7	100
5/2/2016	4:00 PM	53.7	53.7	53.7	53.7	100
5/3/2016	9:31 AM	54.11	54.11	54.1	54.1	978
5/3/2016	9:32 AM	54.04	54.04	54.04	54.04	200
5/3/2016	9:34 AM	54.08	54.08	54.08	54.08	300
5/3/2016	9:35 AM	54.021	54.08	54.021	54.08	614
5/3/2016	9:42 AM	54.021	54.021	54.021	54.021	190
5/3/2016	9:44 AM	54.04	54.04	54.04	54.04	100
5/3/2016	9:45 AM	54	54	54	54	100
5/3/2016	9:46 AM	54.08	54.08	54.05	54.05	200
5/3/2016	9:47 AM	54.12	54.12	54.12	54.12	100
5/3/2016	9:49 AM	54.15	54.18	54.15	54.18	800
5/3/2016	9:50 AM	54.18	54.18	54.18	54.18	400
5/3/2016	9:51 AM	54.222	54.25	54.21	54.21	900
5/3/2016	10:00 AM	54.19	54.19	54.19	54.19	288
5/3/2016	10:01 AM	54.24	54.24	54.2	54.2	380
5/3/2016	10:03 AM	54.26	54.26	54.26	54.26	289
5/3/2016	10:04 AM	54.262	54.262	54.26	54.26	1220
5/3/2016	10:06 AM	54.27	54.27	54.27	54.27	300
5/3/2016	10:07 AM	54.26	54.26	54.26	54.26	200
5/3/2016	10:09 AM	54.25	54.25	54.25	54.25	100
5/3/2016	10:12 AM	54.29	54.32	54.28	54.31	866
5/3/2016	10:13 AM	54.31	54.31	54.3	54.3	200
5/3/2016	10:14 AM	54.33	54.33	54.33	54.33	100
5/3/2016	10:15 AM	54.33	54.35	54.33	54.34	1400
5/3/2016	10:16 AM	54.34	54.34	54.33	54.33	300
5/3/2016	10:17 AM	54.32	54.32	54.32	54.32	100
5/3/2016	10:18 AM	54.252	54.28	54.252	54.28	1000
5/3/2016	10:19 AM	54.26	54.26	54.26	54.26	100
5/3/2016	10:21 AM	54.22	54.22	54.22	54.22	200
5/3/2016	10:22 AM	54.23	54.23	54.23	54.23	365
5/3/2016	10:23 AM	54.232	54.232	54.232	54.232	1000
5/3/2016	10:26 AM	54.192	54.192	54.192	54.192	155
5/3/2016	10:28 AM	54.18	54.18	54.18	54.18	100
5/3/2016	10:29 AM	54.18	54.18	54.18	54.18	100
5/3/2016	10:30 AM	54.18	54.18	54.18	54.18	100
5/3/2016	10:31 AM	54.2	54.2	54.2	54.2	289
5/3/2016	10:32 AM	54.221	54.221	54.221	54.221	400
5/3/2016	10:33 AM	54.211	54.211	54.211	54.211	190
5/3/2016	10:36 AM	54.25	54.25	54.25	54.25	300
5/3/2016	10:41 AM	54.28	54.28	54.28	54.28	100
5/3/2016	10:43 AM	54.21	54.21	54.21	54.21	500
5/3/2016	10:45 AM	54.21	54.21	54.21	54.21	148
5/3/2016	10:55 AM	54.3	54.3	54.3	54.3	366
5/3/2016	11:06 AM	54.25	54.25	54.25	54.25	100
5/3/2016	11:18 AM	54.22	54.22	54.22	54.22	200
5/3/2016	11:31 AM	54.29	54.29	54.29	54.29	100
5/3/2016	11:32 AM	54.34	54.34	54.34	54.34	100
5/3/2016	11:44 AM	54.23	54.23	54.23	54.23	100
5/3/2016	11:54 AM	54.19	54.19	54.19	54.19	100
5/3/2016	12:04 PM	54.22	54.22	54.22	54.22	100
5/3/2016	12:07 PM	54.25	54.25	54.25	54.25	100
5/3/2016	12:09 PM	54.24	54.24	54.24	54.24	1946
5/3/2016	12:10 PM	54.24	54.24	54.24	54.24	454
5/3/2016	12:11 PM	54.24	54.24	54.24	54.24	100
5/3/2016	12:13 PM	54.25	54.25	54.25	54.25	100
5/3/2016	12:18 PM	54.27	54.27	54.27	54.27	100
5/3/2016	12:22 PM	54.26	54.26	54.26	54.26	100
5/3/2016	12:26 PM	54.23	54.23	54.23	54.23	391
5/3/2016	12:31 PM	54.21	54.21	54.21	54.21	100
5/3/2016	12:34 PM	54.2	54.2	54.2	54.2	100
5/3/2016	12:36 PM	54.19	54.19	54.19	54.19	100
5/3/2016	12:37 PM	54.18	54.18	54.18	54.18	100
5/3/2016	12:39 PM	54.15	54.152	54.15	54.152	3000
5/3/2016	12:41 PM	54.12	54.13	54.12	54.13	300
5/3/2016	12:43 PM	54.11	54.11	54.11	54.11	500
5/3/2016	12:44 PM	54.1	54.1	54.1	54.1	200
5/3/2016	12:53 PM	54.07	54.07	54.07	54.07	200
5/3/2016	1:01 PM	54.05	54.05	54.05	54.05	100
5/3/2016	1:05 PM	54.07	54.07	54.07	54.07	100
5/3/2016	1:08 PM	54.07	54.07	54.07	54.07	100
5/3/2016	1:10 PM	54	54	54	54	100
5/3/2016	1:16 PM	54.021	54.021	54.021	54.021	190
5/3/2016	1:21 PM	54	54	54	54	435
5/3/2016	1:23 PM	53.96	53.96	53.96	53.96	100
5/3/2016	1:24 PM	53.98	53.98	53.98	53.98	100
5/3/2016	1:26 PM	53.97	53.97	53.97	53.97	100
5/3/2016	1:35 PM	53.97	53.97	53.97	53.97	100
5/3/2016	1:36 PM	53.97	53.97	53.97	53.97	100
5/3/2016	1:37 PM	53.98	53.985	53.98	53.985	200
5/3/2016	1:39 PM	53.93	53.99	53.93	53.99	600
5/3/2016	1:40 PM	53.91	53.92	53.91	53.92	600
5/3/2016	1:46 PM	53.91	53.91	53.91	53.91	100
5/3/2016	1:49 PM	53.895	53.895	53.895	53.895	100
5/3/2016	1:52 PM	53.89	53.89	53.89	53.89	2000
5/3/2016	1:53 PM	53.89	53.89	53.87	53.87	2300
5/3/2016	1:54 PM	53.9	53.9	53.88	53.88	2441
5/3/2016	1:55 PM	53.92	53.92	53.91	53.91	200
5/3/2016	1:56 PM	53.93	53.93	53.93	53.93	1200
5/3/2016	1:59 PM	53.94	53.94	53.94	53.94	100
5/3/2016	2:00 PM	53.95	53.95	53.95	53.95	100
5/3/2016	2:02 PM	53.95	53.95	53.95	53.95	100
5/3/2016	2:04 PM	53.98	53.98	53.98	53.98	100
5/3/2016	2:06 PM	54.01	54.01	53.99	53.99	300
5/3/2016	2:09 PM	54	54	54	54	100
5/3/2016	2:10 PM	53.99	53.99	53.99	53.99	100
5/3/2016	2:11 PM	53.99	53.99	53.99	53.99	100
5/3/2016	2:12 PM	53.98	53.98	53.98	53.98	100
5/3/2016	2:13 PM	54.05	54.05	53.99	53.99	800
5/3/2016	2:14 PM	54.08	54.08	54.08	54.08	272
5/3/2016	2:18 PM	54.11	54.11	54.06	54.06	400
5/3/2016	2:19 PM	54.1	54.11	54.1	54.11	200
5/3/2016	2:20 PM	54.12	54.12	54.11	54.11	300
5/3/2016	2:22 PM	54.13	54.13	54.12	54.12	200
5/3/2016	2:25 PM	54.08	54.08	54.08	54.08	100
5/3/2016	2:26 PM	54.09	54.09	54.09	54.09	100
5/3/2016	2:27 PM	54.1	54.1	54.1	54.1	100
5/3/2016	2:28 PM	54.11	54.11	54.11	54.11	100
5/3/2016	2:35 PM	54.07	54.07	54.07	54.07	100
5/3/2016	2:39 PM	54.05	54.05	54.05	54.05	100
5/3/2016	2:41 PM	54.05	54.05	54.04	54.04	200
5/3/2016	2:43 PM	54.08	54.09	54.08	54.09	258
5/3/2016	2:45 PM	54.08	54.08	54.08	54.08	100
5/3/2016	2:46 PM	54.07	54.07	54.07	54.07	100
5/3/2016	2:47 PM	54.06	54.06	54.06	54.06	100
5/3/2016	2:52 PM	54.14	54.14	54.14	54.14	100
5/3/2016	2:53 PM	54.13	54.13	54.13	54.13	100
5/3/2016	2:56 PM	54.1	54.1	54.1	54.1	100
5/3/2016	2:58 PM	54.109	54.109	54.109	54.109	500
5/3/2016	3:02 PM	54.09	54.09	54.09	54.09	100
5/3/2016	3:04 PM	54.1	54.1	54.1	54.1	100
5/3/2016	3:06 PM	54.07	54.07	54.07	54.07	100
5/3/2016	3:07 PM	54.07	54.07	54.07	54.07	100
5/3/2016	3:09 PM	54.06	54.06	54.06	54.06	100
5/3/2016	3:11 PM	54.06	54.06	54.06	54.06	100
5/3/2016	3:12 PM	54.11	54.11	54.11	54.11	100
5/3/2016	3:13 PM	54.15	54.15	54.15	54.15	100
5/3/2016	3:14 PM	54.16	54.16	54.16	54.16	100
5/3/2016	3:17 PM	54.16	54.16	54.16	54.16	100
5/3/2016	3:22 PM	54.11	54.11	54.11	54.11	100
5/3/2016	3:24 PM	54.17	54.17	54.16	54.16	200
5/3/2016	3:26 PM	54.16	54.16	54.16	54.16	900
5/3/2016	3:27 PM	54.12	54.12	54.12	54.12	100
5/3/2016	3:30 PM	54.14	54.14	54.14	54.14	200
5/3/2016	3:32 PM	54.14	54.14	54.14	54.14	300
5/3/2016	3:33 PM	54.21	54.21	54.16	54.16	800
5/3/2016	3:34 PM	54.25	54.25	54.25	54.25	334
5/3/2016	3:35 PM	54.22	54.22	54.22	54.22	200
5/3/2016	3:38 PM	54.24	54.24	54.24	54.24	300
5/3/2016	3:40 PM	54.22	54.22	54.22	54.22	300
5/3/2016	3:41 PM	54.23	54.23	54.23	54.23	900
5/3/2016	3:42 PM	54.27	54.28	54.27	54.28	252
5/3/2016	3:45 PM	54.27	54.27	54.27	54.27	170
5/3/2016	3:47 PM	54.24	54.24	54.24	54.24	100
5/3/2016	3:49 PM	54.2	54.2	54.2	54.2	100
5/3/2016	3:51 PM	54.17	54.17	54.17	54.17	200
5/3/2016	3:52 PM	54.19	54.19	54.18	54.18	5503
5/3/2016	3:54 PM	54.2	54.2	54.2	54.2	300
5/3/2016	3:55 PM	54.18	54.18	54.18	54.18	540
5/3/2016	3:56 PM	54.209	54.209	54.19	54.19	484
5/3/2016	3:58 PM	54.21	54.21	54.21	54.21	3382
5/3/2016	3:59 PM	54.24	54.24	54.24	54.24	400
5/4/2016	9:32 AM	54.5	54.5	54.5	54.5	500
5/4/2016	9:33 AM	54.45	54.45	54.45	54.45	909
5/4/2016	9:34 AM	54.48	54.48	54.46	54.46	700
5/4/2016	9:35 AM	54.46	54.47	54.46	54.47	580
5/4/2016	9:36 AM	54.48	54.48	54.48	54.48	150
5/4/2016	9:37 AM	54.5	54.5	54.5	54.5	200
5/4/2016	9:40 AM	54.55	54.55	54.55	54.55	100
5/4/2016	9:43 AM	54.52	54.52	54.52	54.52	300
5/4/2016	9:46 AM	54.57	54.57	54.55	54.57	300
5/4/2016	9:47 AM	54.56	54.578	54.56	54.578	300
5/4/2016	9:48 AM	54.598	54.598	54.59	54.59	400
5/4/2016	9:49 AM	54.56	54.58	54.56	54.58	400
5/4/2016	9:51 AM	54.48	54.48	54.48	54.48	300
5/4/2016	9:52 AM	54.5	54.5	54.5	54.5	300
5/4/2016	9:53 AM	54.508	54.508	54.508	54.508	183
5/4/2016	9:55 AM	54.5	54.5	54.5	54.5	200
5/4/2016	9:56 AM	54.45	54.45	54.45	54.45	200
5/4/2016	9:58 AM	54.44	54.45	54.44	54.45	400
5/4/2016	10:03 AM	54.45	54.46	54.43	54.43	500
5/4/2016	10:04 AM	54.39	54.4	54.39	54.4	875
5/4/2016	10:05 AM	54.43	54.43	54.43	54.43	100
5/4/2016	10:08 AM	54.45	54.45	54.45	54.45	200
5/4/2016	10:11 AM	54.43	54.44	54.43	54.44	300
5/4/2016	10:12 AM	54.36	54.4	54.36	54.38	1200
5/4/2016	10:14 AM	54.39	54.39	54.39	54.39	100
5/4/2016	10:20 AM	54.42	54.42	54.42	54.42	200
5/4/2016	10:22 AM	54.409	54.409	54.409	54.409	150
5/4/2016	10:24 AM	54.4	54.4	54.4	54.4	600
5/4/2016	10:26 AM	54.44	54.44	54.435	54.435	1100
5/4/2016	10:30 AM	54.47	54.47	54.46	54.46	1200
5/4/2016	10:33 AM	54.45	54.45	54.45	54.45	100
5/4/2016	10:34 AM	54.41	54.41	54.41	54.41	100
5/4/2016	10:38 AM	54.44	54.44	54.44	54.44	200
5/4/2016	10:39 AM	54.43	54.43	54.43	54.43	100
5/4/2016	10:48 AM	54.5	54.5	54.5	54.5	100
5/4/2016	10:50 AM	54.49	54.49	54.49	54.49	100
5/4/2016	10:51 AM	54.51	54.51	54.51	54.51	100
5/4/2016	10:52 AM	54.54	54.55	54.54	54.55	400
5/4/2016	10:54 AM	54.52	54.52	54.52	54.52	300
5/4/2016	10:55 AM	54.53	54.53	54.53	54.53	100
5/4/2016	11:03 AM	54.44	54.44	54.44	54.44	102
5/4/2016	11:14 AM	54.48	54.48	54.48	54.48	201
5/4/2016	11:15 AM	54.46	54.46	54.46	54.46	200
5/4/2016	11:17 AM	54.54	54.54	54.54	54.54	300
5/4/2016	11:24 AM	54.57	54.57	54.57	54.57	100
5/4/2016	11:26 AM	54.56	54.56	54.56	54.56	200
5/4/2016	11:27 AM	54.55	54.55	54.55	54.55	200
5/4/2016	11:35 AM	54.58	54.58	54.58	54.58	2000
5/4/2016	11:36 AM	54.56	54.56	54.56	54.56	100
5/4/2016	11:41 AM	54.56	54.56	54.54	54.54	200
5/4/2016	11:46 AM	54.56	54.56	54.56	54.56	100
5/4/2016	11:47 AM	54.52	54.52	54.52	54.52	100
5/4/2016	11:49 AM	54.53	54.53	54.53	54.53	100
5/4/2016	11:55 AM	54.53	54.53	54.53	54.53	100
5/4/2016	12:00 PM	54.54	54.54	54.54	54.54	100
5/4/2016	12:10 PM	54.5	54.5	54.5	54.5	300
5/4/2016	12:11 PM	54.49	54.49	54.49	54.49	134
5/4/2016	12:12 PM	54.47	54.47	54.47	54.47	100
5/4/2016	12:27 PM	54.45	54.45	54.45	54.45	210
5/4/2016	12:30 PM	54.5	54.5	54.5	54.5	100
5/4/2016	12:33 PM	54.5	54.5	54.498	54.498	958
5/4/2016	12:34 PM	54.51	54.51	54.51	54.51	200
5/4/2016	12:37 PM	54.539	54.539	54.539	54.539	500
5/4/2016	12:39 PM	54.53	54.53	54.53	54.53	100
5/4/2016	12:41 PM	54.57	54.57	54.57	54.57	100
5/4/2016	12:51 PM	54.598	54.598	54.598	54.598	1400
5/4/2016	12:52 PM	54.6	54.6	54.6	54.6	368
5/4/2016	12:58 PM	54.608	54.608	54.6	54.6	3000
5/4/2016	1:04 PM	54.59	54.59	54.59	54.59	140
5/4/2016	1:11 PM	54.66	54.66	54.65	54.65	400
5/4/2016	1:12 PM	54.64	54.64	54.64	54.64	100
5/4/2016	1:29 PM	54.56	54.56	54.56	54.56	100
5/4/2016	1:31 PM	54.53	54.53	54.53	54.53	300
5/4/2016	1:32 PM	54.52	54.52	54.52	54.52	100
5/4/2016	1:41 PM	54.58	54.58	54.58	54.58	200
5/4/2016	1:47 PM	54.58	54.6	54.58	54.6	578
5/4/2016	1:50 PM	54.55	54.55	54.55	54.55	283
5/4/2016	1:51 PM	54.51	54.51	54.51	54.51	100
5/4/2016	1:55 PM	54.548	54.548	54.54	54.54	400
5/4/2016	2:01 PM	54.6	54.6	54.6	54.6	500
5/4/2016	2:02 PM	54.63	54.64	54.63	54.64	700
5/4/2016	2:03 PM	54.62	54.62	54.62	54.62	200
5/4/2016	2:04 PM	54.63	54.63	54.63	54.63	200
5/4/2016	2:06 PM	54.66	54.66	54.66	54.66	100
5/4/2016	2:08 PM	54.67	54.67	54.67	54.67	183
5/4/2016	2:10 PM	54.66	54.66	54.66	54.66	100
5/4/2016	2:12 PM	54.68	54.68	54.68	54.68	1100
5/4/2016	2:14 PM	54.67	54.67	54.67	54.67	300
5/4/2016	2:18 PM	54.63	54.63	54.63	54.63	300
5/4/2016	2:23 PM	54.63	54.63	54.63	54.63	700
5/4/2016	2:31 PM	54.529	54.529	54.529	54.529	400
5/4/2016	2:38 PM	54.52	54.52	54.52	54.52	318
5/4/2016	2:44 PM	54.54	54.54	54.54	54.54	100
5/4/2016	2:52 PM	54.558	54.558	54.558	54.558	2610
5/4/2016	3:04 PM	54.63	54.63	54.61	54.61	200
5/4/2016	3:05 PM	54.62	54.62	54.62	54.62	530
5/4/2016	3:08 PM	54.63	54.63	54.63	54.63	100
5/4/2016	3:31 PM	54.54	54.54	54.54	54.54	533
5/4/2016	3:36 PM	54.53	54.53	54.53	54.53	360
5/4/2016	3:38 PM	54.56	54.56	54.55	54.55	425
5/4/2016	3:42 PM	54.5	54.5	54.5	54.5	300
5/4/2016	3:44 PM	54.51	54.51	54.51	54.51	200
5/4/2016	3:46 PM	54.5	54.5	54.5	54.5	600
5/4/2016	3:52 PM	54.5	54.5	54.5	54.5	1200
5/4/2016	3:56 PM	54.52	54.52	54.52	54.52	1440
5/4/2016	3:58 PM	54.55	54.55	54.54	54.54	3788
5/4/2016	4:00 PM	54.59	54.59	54.59	54.59	630
5/5/2016	9:33 AM	54.39	54.39	54.38	54.38	800
5/5/2016	9:34 AM	54.36	54.36	54.36	54.36	100
5/5/2016	9:36 AM	54.38	54.38	54.38	54.38	100
5/5/2016	9:37 AM	54.41	54.41	54.41	54.41	300
5/5/2016	9:47 AM	54.47	54.47	54.44	54.44	500
5/5/2016	9:49 AM	54.46	54.46	54.46	54.46	700
5/5/2016	9:57 AM	54.44	54.44	54.44	54.44	300
5/5/2016	10:03 AM	54.46	54.46	54.46	54.46	100
5/5/2016	10:06 AM	54.39	54.39	54.39	54.39	200
5/5/2016	10:14 AM	54.31	54.31	54.31	54.31	100
5/5/2016	10:21 AM	54.41	54.41	54.39	54.39	310
5/5/2016	10:22 AM	54.42	54.42	54.42	54.42	100
5/5/2016	10:27 AM	54.46	54.46	54.46	54.46	100
5/5/2016	10:29 AM	54.52	54.52	54.52	54.52	100
5/5/2016	10:31 AM	54.53	54.53	54.53	54.53	100
5/5/2016	10:38 AM	54.51	54.51	54.51	54.51	100
5/5/2016	10:51 AM	54.45	54.45	54.45	54.45	294
5/5/2016	10:59 AM	54.41	54.41	54.41	54.41	100
5/5/2016	11:00 AM	54.41	54.41	54.41	54.41	100
5/5/2016	11:01 AM	54.4	54.4	54.4	54.4	200
5/5/2016	11:02 AM	54.39	54.39	54.39	54.39	200
5/5/2016	11:05 AM	54.42	54.42	54.42	54.42	296
5/5/2016	11:06 AM	54.42	54.42	54.42	54.42	200
5/5/2016	11:07 AM	54.41	54.43	54.41	54.42	447
5/5/2016	11:14 AM	54.41	54.41	54.41	54.41	300
5/5/2016	11:18 AM	54.42	54.42	54.42	54.42	100
5/5/2016	11:22 AM	54.36	54.36	54.36	54.36	100
5/5/2016	11:23 AM	54.44	54.44	54.44	54.44	200
5/5/2016	11:29 AM	54.49	54.49	54.48	54.48	600
5/5/2016	11:30 AM	54.49	54.49	54.49	54.49	300
5/5/2016	11:44 AM	54.29	54.29	54.29	54.29	156
5/5/2016	11:59 AM	54.34	54.34	54.34	54.34	100
5/5/2016	12:16 PM	54.32	54.32	54.32	54.32	101
5/5/2016	12:33 PM	54.41	54.41	54.41	54.41	252
5/5/2016	12:35 PM	54.39	54.39	54.39	54.39	400
5/5/2016	12:37 PM	54.4	54.4	54.4	54.4	100
5/5/2016	12:46 PM	54.42	54.42	54.42	54.42	100
5/5/2016	12:50 PM	54.41	54.41	54.41	54.41	447
5/5/2016	12:57 PM	54.41	54.41	54.41	54.41	100
5/5/2016	1:11 PM	54.52	54.52	54.5	54.5	200
5/5/2016	1:12 PM	54.53	54.53	54.53	54.53	100
5/5/2016	1:15 PM	54.55	54.55	54.55	54.55	100
5/5/2016	1:17 PM	54.59	54.59	54.59	54.59	300
5/5/2016	1:24 PM	54.65	54.65	54.64	54.64	422
5/5/2016	1:26 PM	54.659	54.659	54.659	54.659	500
5/5/2016	1:36 PM	54.67	54.67	54.67	54.67	400
5/5/2016	1:41 PM	54.65	54.65	54.65	54.65	300
5/5/2016	1:42 PM	54.64	54.64	54.64	54.64	900
5/5/2016	1:43 PM	54.64	54.64	54.64	54.64	400
5/5/2016	1:46 PM	54.63	54.63	54.63	54.63	400
5/5/2016	1:54 PM	54.63	54.63	54.63	54.63	400
5/5/2016	2:22 PM	54.589	54.589	54.589	54.589	500
5/5/2016	2:24 PM	54.58	54.58	54.58	54.58	300
5/5/2016	2:27 PM	54.56	54.56	54.56	54.56	100
5/5/2016	2:43 PM	54.52	54.52	54.52	54.52	100
5/5/2016	2:44 PM	54.53	54.53	54.53	54.53	200
5/5/2016	2:51 PM	54.52	54.52	54.52	54.52	700
5/5/2016	3:07 PM	54.64	54.64	54.64	54.64	254
5/5/2016	3:08 PM	54.639	54.639	54.639	54.639	100
5/5/2016	3:12 PM	54.61	54.61	54.61	54.61	300
5/5/2016	3:15 PM	54.59	54.59	54.59	54.59	100
5/5/2016	3:25 PM	54.55	54.55	54.55	54.55	300
5/5/2016	3:27 PM	54.58	54.58	54.58	54.58	100
5/5/2016	3:39 PM	54.599	54.599	54.599	54.599	300
5/5/2016	3:40 PM	54.62	54.62	54.62	54.62	400
5/5/2016	3:43 PM	54.58	54.58	54.58	54.58	100
5/5/2016	3:51 PM	54.61	54.61	54.6	54.6	4500
5/5/2016	3:57 PM	54.62	54.62	54.62	54.62	160
5/6/2016	9:31 AM	54.84	54.84	54.84	54.84	400
5/6/2016	9:39 AM	54.6	54.66	54.6	54.66	400
5/6/2016	9:40 AM	54.6	54.6	54.6	54.6	400
5/6/2016	9:41 AM	54.57	54.58	54.57	54.58	200
5/6/2016	9:42 AM	54.52	54.55	54.52	54.55	600
5/6/2016	9:43 AM	54.51	54.51	54.51	54.51	2000
5/6/2016	9:44 AM	54.53	54.53	54.53	54.53	100
5/6/2016	9:50 AM	54.66	54.66	54.66	54.66	500
5/6/2016	9:51 AM	54.61	54.66	54.61	54.66	700
5/6/2016	9:52 AM	54.63	54.63	54.6	54.6	400
5/6/2016	9:54 AM	54.65	54.65	54.65	54.65	100
5/6/2016	9:57 AM	54.65	54.65	54.65	54.65	100
5/6/2016	9:58 AM	54.66	54.66	54.66	54.66	100
5/6/2016	10:00 AM	54.718	54.718	54.718	54.718	500
5/6/2016	10:08 AM	54.6	54.6	54.6	54.6	100
5/6/2016	10:09 AM	54.58	54.58	54.58	54.58	700
5/6/2016	10:15 AM	54.67	54.67	54.67	54.67	300
5/6/2016	10:17 AM	54.72	54.72	54.7	54.7	700
5/6/2016	10:20 AM	54.72	54.72	54.72	54.72	100
5/6/2016	10:28 AM	54.77	54.77	54.77	54.77	100
5/6/2016	10:29 AM	54.77	54.77	54.77	54.77	400
5/6/2016	10:30 AM	54.739	54.739	54.739	54.739	500
5/6/2016	10:31 AM	54.77	54.77	54.76	54.76	200
5/6/2016	10:33 AM	54.71	54.71	54.71	54.71	200
5/6/2016	10:34 AM	54.7	54.7	54.7	54.7	500
5/6/2016	10:36 AM	54.74	54.74	54.74	54.74	300
5/6/2016	10:37 AM	54.75	54.75	54.75	54.75	200
5/6/2016	10:42 AM	54.82	54.82	54.82	54.82	100
5/6/2016	10:44 AM	54.83	54.83	54.83	54.83	1800
5/6/2016	10:47 AM	54.89	54.89	54.89	54.89	754
5/6/2016	10:51 AM	54.87	54.87	54.87	54.87	100
5/6/2016	10:55 AM	54.89	54.89	54.89	54.89	100
5/6/2016	10:59 AM	54.859	54.859	54.859	54.859	500
5/6/2016	11:01 AM	54.86	54.86	54.86	54.86	400
5/6/2016	11:12 AM	54.8	54.8	54.78	54.78	200
5/6/2016	11:20 AM	54.73	54.73	54.73	54.73	300
5/6/2016	11:22 AM	54.7	54.7	54.7	54.7	300
5/6/2016	11:36 AM	54.74	54.75	54.74	54.75	600
5/6/2016	11:47 AM	54.78	54.78	54.78	54.78	100
5/6/2016	11:50 AM	54.81	54.81	54.81	54.81	300
5/6/2016	12:01 PM	54.85	54.85	54.85	54.85	200
5/6/2016	12:11 PM	54.818	54.818	54.818	54.818	1000
5/6/2016	12:13 PM	54.82	54.83	54.82	54.83	218
5/6/2016	12:24 PM	54.85	54.85	54.85	54.85	300
5/6/2016	12:32 PM	54.84	54.84	54.84	54.84	100
5/6/2016	12:38 PM	54.82	54.82	54.82	54.82	230
5/6/2016	12:40 PM	54.79	54.79	54.79	54.79	300
5/6/2016	12:58 PM	54.72	54.72	54.72	54.72	400
5/6/2016	1:05 PM	54.7	54.7	54.7	54.7	100
5/6/2016	1:07 PM	54.66	54.66	54.66	54.66	100
5/6/2016	1:08 PM	54.61	54.61	54.61	54.61	300
5/6/2016	1:10 PM	54.62	54.62	54.62	54.62	100
5/6/2016	1:12 PM	54.59	54.59	54.59	54.59	100
5/6/2016	1:17 PM	54.58	54.58	54.58	54.58	229
5/6/2016	1:24 PM	54.59	54.59	54.59	54.59	100
5/6/2016	1:27 PM	54.58	54.58	54.58	54.58	500
5/6/2016	1:29 PM	54.57	54.57	54.57	54.57	100
5/6/2016	1:35 PM	54.61	54.61	54.61	54.61	100
5/6/2016	1:37 PM	54.6	54.6	54.6	54.6	100
5/6/2016	1:39 PM	54.6	54.6	54.6	54.6	100
5/6/2016	2:01 PM	54.46	54.46	54.46	54.46	200
5/6/2016	2:02 PM	54.44	54.44	54.44	54.44	100
5/6/2016	2:03 PM	54.45	54.45	54.45	54.45	300
5/6/2016	2:04 PM	54.45	54.45	54.45	54.45	100
5/6/2016	2:05 PM	54.4	54.4	54.4	54.4	100
5/6/2016	2:06 PM	54.41	54.41	54.39	54.39	200
5/6/2016	2:07 PM	54.388	54.39	54.388	54.39	400
5/6/2016	2:08 PM	54.37	54.37	54.37	54.37	400
5/6/2016	2:11 PM	54.32	54.32	54.32	54.32	100
5/6/2016	2:16 PM	54.35	54.35	54.35	54.35	100
5/6/2016	2:17 PM	54.34	54.34	54.34	54.34	100
5/6/2016	2:18 PM	54.33	54.33	54.33	54.33	100
5/6/2016	2:22 PM	54.38	54.38	54.38	54.38	400
5/6/2016	2:23 PM	54.38	54.38	54.38	54.38	100
5/6/2016	2:24 PM	54.39	54.39	54.39	54.39	100
5/6/2016	2:31 PM	54.42	54.42	54.42	54.42	200
5/6/2016	2:34 PM	54.41	54.41	54.41	54.41	200
5/6/2016	2:44 PM	54.34	54.34	54.34	54.34	100
5/6/2016	3:04 PM	54.31	54.32	54.31	54.32	600
5/6/2016	3:10 PM	54.36	54.36	54.36	54.36	300
5/6/2016	3:11 PM	54.35	54.35	54.35	54.35	2300
5/6/2016	3:19 PM	54.34	54.34	54.34	54.34	200
5/6/2016	3:25 PM	54.33	54.33	54.33	54.33	300
5/6/2016	3:26 PM	54.33	54.33	54.33	54.33	900
5/6/2016	3:29 PM	54.32	54.32	54.32	54.32	1000
5/6/2016	3:34 PM	54.395	54.395	54.395	54.395	100
5/6/2016	3:35 PM	54.4	54.4	54.4	54.4	3700
5/6/2016	3:43 PM	54.37	54.37	54.37	54.37	400
5/6/2016	3:46 PM	54.38	54.4	54.38	54.4	1100
5/6/2016	3:53 PM	54.36	54.36	54.36	54.36	100
5/6/2016	4:00 PM	54.31	54.31	54.31	54.31	300
5/9/2016	9:32 AM	54.28	54.28	54.28	54.28	578
5/9/2016	9:34 AM	54.22	54.22	54.22	54.22	400
5/9/2016	9:35 AM	54.17	54.17	54.17	54.17	100
5/9/2016	9:37 AM	54.11	54.11	54.11	54.11	600
5/9/2016	9:38 AM	54.09	54.09	54.09	54.09	400
5/9/2016	9:44 AM	54.14	54.14	54.13	54.13	600
5/9/2016	9:45 AM	54.05	54.05	54.05	54.05	400
5/9/2016	9:47 AM	54.04	54.04	54.04	54.04	100
5/9/2016	9:48 AM	54.03	54.03	54.03	54.03	400
5/9/2016	9:49 AM	54.04	54.04	54.04	54.04	300
5/9/2016	9:50 AM	54.04	54.04	54.04	54.04	3600
5/9/2016	9:51 AM	54.081	54.081	54.081	54.081	100
5/9/2016	9:54 AM	54.03	54.04	54.03	54.04	600
5/9/2016	10:00 AM	54	54	54	54	500
5/9/2016	10:06 AM	54.02	54.02	54.02	54.02	200
5/9/2016	10:09 AM	53.98	53.98	53.98	53.98	400
5/9/2016	10:10 AM	53.97	53.97	53.97	53.97	700
5/9/2016	10:11 AM	53.99	53.99	53.99	53.99	179
5/9/2016	10:17 AM	53.98	53.98	53.97	53.97	400
5/9/2016	10:19 AM	53.96	53.96	53.96	53.96	200
5/9/2016	10:25 AM	54.06	54.06	54.06	54.06	300
5/9/2016	10:26 AM	54.13	54.13	54.13	54.13	300
5/9/2016	10:30 AM	54.16	54.16	54.16	54.16	400
5/9/2016	10:34 AM	54.17	54.18	54.17	54.18	6800
5/9/2016	10:35 AM	54.17	54.17	54.17	54.17	100
5/9/2016	10:36 AM	54.14	54.14	54.14	54.14	207
5/9/2016	10:39 AM	54.2	54.2	54.2	54.2	300
5/9/2016	10:41 AM	54.17	54.17	54.17	54.17	300
5/9/2016	10:42 AM	54.15	54.15	54.15	54.15	300
5/9/2016	10:43 AM	54.14	54.14	54.14	54.14	800
5/9/2016	10:45 AM	54.13	54.13	54.13	54.13	345
5/9/2016	10:46 AM	54.13	54.13	54.13	54.13	100
5/9/2016	10:52 AM	54.09	54.09	54.09	54.09	200
5/9/2016	10:54 AM	54.1	54.1	54.1	54.1	174
5/9/2016	11:01 AM	54.11	54.11	54.11	54.11	300
5/9/2016	11:03 AM	54.05	54.05	54.05	54.05	134
5/9/2016	11:08 AM	54.08	54.09	54.08	54.09	900
5/9/2016	11:12 AM	54.09	54.09	54.09	54.09	179
5/9/2016	11:22 AM	54.16	54.16	54.16	54.16	200
5/9/2016	11:25 AM	54.13	54.13	54.13	54.13	500
5/9/2016	11:26 AM	54.13	54.13	54.13	54.13	200
5/9/2016	12:18 PM	54.12	54.12	54.12	54.12	2000
5/9/2016	12:29 PM	54.03	54.03	54.03	54.03	151
5/9/2016	12:37 PM	54.05	54.05	54.05	54.05	119
5/9/2016	1:01 PM	54.06	54.06	54.06	54.06	108
5/9/2016	1:17 PM	53.99	53.99	53.99	53.99	1800
5/9/2016	1:31 PM	54	54	54	54	600
5/9/2016	1:33 PM	53.99	53.99	53.99	53.99	1400
5/9/2016	1:42 PM	54	54	54	54	100
5/9/2016	1:51 PM	53.98	53.98	53.98	53.98	19993
5/9/2016	2:29 PM	54.03	54.03	54.03	54.03	800
5/9/2016	2:30 PM	54.04	54.04	54.04	54.04	200
5/9/2016	2:36 PM	54.04	54.04	54.04	54.04	200
5/9/2016	2:41 PM	54.01	54.01	54.01	54.01	200
5/9/2016	2:48 PM	53.98	53.98	53.98	53.98	200
5/9/2016	2:53 PM	53.9	53.9	53.9	53.9	100
5/9/2016	2:56 PM	53.89	53.89	53.89	53.89	100
5/9/2016	3:10 PM	53.98	53.99	53.98	53.99	867
5/9/2016	3:18 PM	53.99	53.99	53.99	53.99	300
5/9/2016	3:20 PM	53.99	53.99	53.99	53.99	200
5/9/2016	3:24 PM	53.97	53.97	53.97	53.97	100
5/9/2016	3:33 PM	54.04	54.04	54.04	54.04	500
5/9/2016	3:35 PM	54.07	54.08	54.07	54.08	400
5/9/2016	3:37 PM	54.06	54.06	54.06	54.06	228
5/9/2016	3:45 PM	54.07	54.07	54.06	54.06	400
5/9/2016	3:47 PM	54.05	54.07	54.05	54.07	300
5/9/2016	3:48 PM	54.06	54.06	54.06	54.06	3900
5/9/2016	3:49 PM	54.07	54.07	54.07	54.07	300
5/9/2016	3:50 PM	54.09	54.09	54.08	54.08	500
5/9/2016	3:51 PM	54.1	54.1	54.1	54.1	200
5/9/2016	3:55 PM	54.14	54.14	54.14	54.14	1600
5/9/2016	3:56 PM	54.16	54.16	54.16	54.16	200
5/9/2016	3:57 PM	54.15	54.15	54.15	54.15	100
5/9/2016	3:58 PM	54.15	54.15	54.15	54.15	350
5/9/2016	4:00 PM	54.13	54.13	54.13	54.13	109
5/10/2016	9:31 AM	53.95	53.95	53.95	53.95	339
5/10/2016	9:32 AM	53.95	53.95	53.95	53.95	100
5/10/2016	9:33 AM	53.95	53.95	53.95	53.95	200
5/10/2016	9:35 AM	53.92	53.94	53.92	53.94	4200
5/10/2016	9:36 AM	53.9	53.9	53.9	53.9	200
5/10/2016	9:39 AM	53.98	53.98	53.98	53.98	1000
5/10/2016	9:42 AM	54.02	54.02	54.02	54.02	100
5/10/2016	9:43 AM	53.99	53.99	53.99	53.99	200
5/10/2016	9:45 AM	53.93	53.93	53.93	53.93	300
5/10/2016	9:46 AM	53.93	53.93	53.93	53.93	100
5/10/2016	9:49 AM	53.86	53.86	53.86	53.86	100
5/10/2016	9:50 AM	53.83	53.83	53.83	53.83	200
5/10/2016	9:54 AM	53.81	53.82	53.81	53.82	1300
5/10/2016	9:55 AM	53.84	53.84	53.84	53.84	100
5/10/2016	9:58 AM	53.87	53.87	53.87	53.87	200
5/10/2016	10:01 AM	53.86	53.86	53.86	53.86	100
5/10/2016	10:03 AM	53.85	53.85	53.85	53.85	250
5/10/2016	10:07 AM	53.87	53.87	53.87	53.87	100
5/10/2016	10:08 AM	53.88	53.88	53.88	53.88	100
5/10/2016	10:10 AM	53.89	53.89	53.88	53.88	200
5/10/2016	10:11 AM	53.87	53.87	53.87	53.87	100
5/10/2016	10:12 AM	53.86	53.86	53.84	53.84	500
5/10/2016	10:13 AM	53.84	53.84	53.84	53.84	100
5/10/2016	10:14 AM	53.83	53.83	53.83	53.83	200
5/10/2016	10:15 AM	53.83	53.83	53.83	53.83	200
5/10/2016	10:16 AM	53.81	53.84	53.81	53.835	4301
5/10/2016	10:17 AM	53.85	53.85	53.82	53.82	300
5/10/2016	10:18 AM	53.86	53.86	53.86	53.86	100
5/10/2016	10:19 AM	53.86	53.86	53.86	53.86	100
5/10/2016	10:20 AM	53.84	53.84	53.84	53.84	300
5/10/2016	10:21 AM	53.87	53.87	53.87	53.87	400
5/10/2016	10:22 AM	53.82	53.82	53.82	53.82	600
5/10/2016	10:23 AM	53.86	53.86	53.86	53.86	100
5/10/2016	10:24 AM	53.88	53.88	53.88	53.88	100
5/10/2016	10:25 AM	53.87	53.87	53.87	53.87	200
5/10/2016	10:26 AM	53.88	53.88	53.87	53.87	200
5/10/2016	10:28 AM	53.85	53.85	53.85	53.85	100
5/10/2016	10:29 AM	53.86	53.86	53.85	53.85	200
5/10/2016	10:30 AM	53.84	53.85	53.84	53.85	400
5/10/2016	10:31 AM	53.83	53.83	53.82	53.82	200
5/10/2016	10:32 AM	53.83	53.83	53.83	53.83	400
5/10/2016	10:33 AM	53.8	53.8	53.8	53.8	100
5/10/2016	10:34 AM	53.79	53.79	53.79	53.79	100
5/10/2016	10:35 AM	53.76	53.76	53.76	53.76	200
5/10/2016	10:36 AM	53.73	53.76	53.72	53.76	500
5/10/2016	10:37 AM	53.73	53.73	53.73	53.73	100
5/10/2016	10:41 AM	53.71	53.71	53.71	53.71	100
5/10/2016	10:42 AM	53.69	53.7	53.69	53.7	200
5/10/2016	10:43 AM	53.69	53.7	53.69	53.7	200
5/10/2016	10:44 AM	53.68	53.68	53.68	53.68	300
5/10/2016	10:45 AM	53.66	53.67	53.66	53.67	200
5/10/2016	10:47 AM	53.68	53.68	53.67	53.67	778
5/10/2016	10:48 AM	53.67	53.69	53.67	53.69	1100
5/10/2016	10:49 AM	53.69	53.69	53.68	53.68	200
5/10/2016	10:50 AM	53.67	53.69	53.67	53.69	300
5/10/2016	10:51 AM	53.67	53.67	53.67	53.67	100
5/10/2016	10:52 AM	53.68	53.68	53.67	53.67	400
5/10/2016	10:53 AM	53.69	53.69	53.69	53.69	300
5/10/2016	10:54 AM	53.7	53.7	53.69	53.69	200
5/10/2016	10:55 AM	53.69	53.69	53.69	53.69	300
5/10/2016	10:56 AM	53.69	53.69	53.69	53.69	200
5/10/2016	10:58 AM	53.7	53.7	53.7	53.7	300
5/10/2016	11:00 AM	53.69	53.7	53.69	53.7	800
5/10/2016	11:01 AM	53.68	53.7	53.68	53.7	400
5/10/2016	11:02 AM	53.71	53.71	53.69	53.69	600
5/10/2016	11:03 AM	53.71	53.71	53.71	53.71	400
5/10/2016	11:04 AM	53.7	53.7	53.7	53.7	300
5/10/2016	11:05 AM	53.69	53.7	53.69	53.7	200
5/10/2016	11:06 AM	53.72	53.72	53.7	53.7	300
5/10/2016	11:07 AM	53.71	53.71	53.71	53.71	100
5/10/2016	11:09 AM	53.7	53.7	53.7	53.7	200
5/10/2016	11:10 AM	53.69	53.7	53.69	53.7	200
5/10/2016	11:11 AM	53.7	53.7	53.7	53.7	100
5/10/2016	11:12 AM	53.7	53.7	53.7	53.7	200
5/10/2016	11:14 AM	53.69	53.69	53.69	53.69	200
5/10/2016	11:15 AM	53.68	53.69	53.68	53.69	300
5/10/2016	11:16 AM	53.68	53.68	53.68	53.68	100
5/10/2016	11:17 AM	53.68	53.68	53.68	53.68	200
5/10/2016	11:18 AM	53.69	53.69	53.67	53.67	600
5/10/2016	11:19 AM	53.69	53.69	53.69	53.69	100
5/10/2016	11:20 AM	53.69	53.69	53.69	53.69	100
5/10/2016	11:21 AM	53.69	53.69	53.69	53.69	200
5/10/2016	11:22 AM	53.69	53.69	53.69	53.69	100
5/10/2016	11:24 AM	53.69	53.69	53.69	53.69	100
5/10/2016	11:25 AM	53.7	53.7	53.7	53.7	100
5/10/2016	11:27 AM	53.72	53.72	53.72	53.72	200
5/10/2016	11:28 AM	53.72	53.72	53.72	53.72	400
5/10/2016	11:29 AM	53.71	53.71	53.71	53.71	200
5/10/2016	11:30 AM	53.7	53.7	53.69	53.7	400
5/10/2016	11:31 AM	53.69	53.69	53.69	53.69	100
5/10/2016	11:32 AM	53.68	53.69	53.68	53.69	400
5/10/2016	11:34 AM	53.69	53.69	53.69	53.69	100
5/10/2016	11:35 AM	53.65	53.67	53.64	53.67	600
5/10/2016	11:36 AM	53.64	53.64	53.64	53.64	100
5/10/2016	11:38 AM	53.66	53.67	53.66	53.67	200
5/10/2016	11:39 AM	53.66	53.66	53.65	53.65	300
5/10/2016	11:40 AM	53.65	53.66	53.65	53.66	200
5/10/2016	11:41 AM	53.66	53.66	53.66	53.66	3283
5/10/2016	11:43 AM	53.69	53.69	53.67	53.67	300
5/10/2016	11:44 AM	53.67	53.68	53.67	53.68	200
5/10/2016	11:46 AM	53.67	53.67	53.67	53.67	100
5/10/2016	11:49 AM	53.67	53.67	53.67	53.67	100
5/10/2016	11:50 AM	53.67	53.67	53.66	53.66	300
5/10/2016	11:51 AM	53.66	53.67	53.66	53.67	300
5/10/2016	11:52 AM	53.64	53.65	53.64	53.65	300
5/10/2016	11:53 AM	53.64	53.64	53.63	53.63	300
5/10/2016	11:56 AM	53.63	53.64	53.63	53.64	400
5/10/2016	11:58 AM	53.62	53.62	53.62	53.62	100
5/10/2016	11:59 AM	53.62	53.63	53.62	53.63	200
5/10/2016	12:00 PM	53.61	53.61	53.61	53.61	100
5/10/2016	12:01 PM	53.6	53.6	53.6	53.6	400
5/10/2016	12:02 PM	53.59	53.59	53.59	53.59	200
5/10/2016	12:03 PM	53.58	53.58	53.58	53.58	300
5/10/2016	12:04 PM	53.6	53.6	53.6	53.6	200
5/10/2016	12:05 PM	53.6	53.6	53.6	53.6	100
5/10/2016	12:06 PM	53.6	53.61	53.6	53.61	600
5/10/2016	12:07 PM	53.59	53.59	53.59	53.59	565
5/10/2016	12:08 PM	53.59	53.59	53.59	53.59	200
5/10/2016	12:09 PM	53.6	53.6	53.6	53.6	100
5/10/2016	12:11 PM	53.59	53.59	53.59	53.59	100
5/10/2016	12:12 PM	53.6	53.6	53.58	53.58	600
5/10/2016	12:14 PM	53.59	53.59	53.59	53.59	200
5/10/2016	12:16 PM	53.58	53.59	53.58	53.59	600
5/10/2016	12:17 PM	53.58	53.59	53.57	53.57	600
5/10/2016	12:18 PM	53.57	53.58	53.57	53.58	200
5/10/2016	12:19 PM	53.57	53.57	53.57	53.57	300
5/10/2016	12:21 PM	53.57	53.57	53.57	53.57	200
5/10/2016	12:23 PM	53.55	53.56	53.55	53.56	200
5/10/2016	12:24 PM	53.55	53.55	53.55	53.55	200
5/10/2016	12:27 PM	53.56	53.56	53.56	53.56	200
5/10/2016	12:30 PM	53.56	53.56	53.56	53.56	100
5/10/2016	12:31 PM	53.56	53.56	53.55	53.55	400
5/10/2016	12:32 PM	53.56	53.56	53.56	53.56	200
5/10/2016	12:34 PM	53.58	53.58	53.58	53.58	100
5/10/2016	12:40 PM	53.58	53.58	53.57	53.57	400
5/10/2016	12:42 PM	53.57	53.58	53.57	53.58	462
5/10/2016	12:44 PM	53.57	53.57	53.57	53.57	100
5/10/2016	12:45 PM	53.57	53.57	53.57	53.57	200
5/10/2016	12:46 PM	53.56	53.56	53.56	53.56	100
5/10/2016	12:47 PM	53.56	53.56	53.55	53.55	200
5/10/2016	12:48 PM	53.55	53.56	53.55	53.56	200
5/10/2016	12:50 PM	53.55	53.55	53.55	53.55	100
5/10/2016	12:51 PM	53.56	53.56	53.55	53.55	1100
5/10/2016	12:52 PM	53.55	53.55	53.55	53.55	100
5/10/2016	12:54 PM	53.53	53.53	53.53	53.53	700
5/10/2016	12:55 PM	53.52	53.52	53.52	53.52	1400
5/10/2016	12:56 PM	53.52	53.52	53.51	53.51	200
5/10/2016	12:58 PM	53.52	53.52	53.52	53.52	3500
5/10/2016	12:59 PM	53.54	53.54	53.54	53.54	100
5/10/2016	1:00 PM	53.54	53.54	53.54	53.54	200
5/10/2016	1:01 PM	53.55	53.55	53.54	53.54	400
5/10/2016	1:02 PM	53.54	53.55	53.54	53.55	200
5/10/2016	1:03 PM	53.55	53.55	53.54	53.54	200
5/10/2016	1:05 PM	53.56	53.56	53.56	53.56	200
5/10/2016	1:06 PM	53.54	53.55	53.54	53.55	500
5/10/2016	1:08 PM	53.55	53.55	53.55	53.55	200
5/10/2016	1:09 PM	53.54	53.541	53.54	53.541	600
5/10/2016	1:10 PM	53.55	53.55	53.54	53.54	200
5/10/2016	1:11 PM	53.54	53.54	53.54	53.54	100
5/10/2016	1:12 PM	53.55	53.55	53.55	53.55	100
5/10/2016	1:14 PM	53.56	53.56	53.56	53.56	105
5/10/2016	1:16 PM	53.57	53.58	53.57	53.58	300
5/10/2016	1:18 PM	53.58	53.58	53.57	53.57	1900
5/10/2016	1:20 PM	53.58	53.58	53.58	53.58	100
5/10/2016	1:21 PM	53.58	53.58	53.58	53.58	100
5/10/2016	1:22 PM	53.57	53.57	53.57	53.57	200
5/10/2016	1:24 PM	53.58	53.58	53.58	53.58	100
5/10/2016	1:25 PM	53.58	53.58	53.58	53.58	200
5/10/2016	1:26 PM	53.58	53.58	53.58	53.58	300
5/10/2016	1:27 PM	53.59	53.59	53.59	53.59	100
5/10/2016	1:28 PM	53.6	53.6	53.6	53.6	300
5/10/2016	1:29 PM	53.59	53.6	53.59	53.6	200
5/10/2016	1:31 PM	53.58	53.58	53.58	53.58	100
5/10/2016	1:32 PM	53.57	53.58	53.57	53.58	300
5/10/2016	1:33 PM	53.58	53.58	53.58	53.58	100
5/10/2016	1:34 PM	53.58	53.58	53.58	53.58	200
5/10/2016	1:35 PM	53.58	53.58	53.58	53.58	100
5/10/2016	1:36 PM	53.58	53.58	53.58	53.58	100
5/10/2016	1:38 PM	53.57	53.57	53.57	53.57	100
5/10/2016	1:39 PM	53.57	53.57	53.57	53.57	100
5/10/2016	1:41 PM	53.57	53.58	53.57	53.58	200
5/10/2016	1:45 PM	53.57	53.57	53.57	53.57	100
5/10/2016	1:46 PM	53.56	53.56	53.56	53.56	100
5/10/2016	1:47 PM	53.56	53.56	53.56	53.56	100
5/10/2016	1:48 PM	53.54	53.54	53.54	53.54	100
5/10/2016	1:49 PM	53.54	53.54	53.54	53.54	100
5/10/2016	1:50 PM	53.54	53.54	53.54	53.54	100
5/10/2016	1:51 PM	53.54	53.54	53.535	53.535	233
5/10/2016	1:52 PM	53.53	53.53	53.53	53.53	100
5/10/2016	1:53 PM	53.53	53.53	53.53	53.53	200
5/10/2016	1:54 PM	53.53	53.53	53.53	53.53	400
5/10/2016	1:56 PM	53.53	53.53	53.53	53.53	100
5/10/2016	1:58 PM	53.52	53.52	53.52	53.52	200
5/10/2016	2:00 PM	53.51	53.51	53.51	53.51	100
5/10/2016	2:01 PM	53.52	53.53	53.52	53.52	500
5/10/2016	2:04 PM	53.53	53.53	53.53	53.53	100
5/10/2016	2:05 PM	53.52	53.52	53.52	53.52	100
5/10/2016	2:06 PM	53.53	53.53	53.53	53.53	200
5/10/2016	2:07 PM	53.52	53.52	53.52	53.52	200
5/10/2016	2:08 PM	53.52	53.52	53.52	53.52	100
5/10/2016	2:09 PM	53.52	53.52	53.52	53.52	100
5/10/2016	2:10 PM	53.53	53.53	53.53	53.53	100
5/10/2016	2:12 PM	53.515	53.515	53.515	53.515	100
5/10/2016	2:13 PM	53.52	53.52	53.52	53.52	100
5/10/2016	2:16 PM	53.54	53.54	53.54	53.54	100
5/10/2016	2:17 PM	53.525	53.53	53.525	53.53	4200
5/10/2016	2:18 PM	53.53	53.53	53.525	53.525	300
5/10/2016	2:20 PM	53.52	53.52	53.52	53.52	1100
5/10/2016	2:21 PM	53.53	53.53	53.515	53.52	700
5/10/2016	2:22 PM	53.53	53.53	53.53	53.53	200
5/10/2016	2:23 PM	53.52	53.52	53.52	53.52	100
5/10/2016	2:24 PM	53.52	53.53	53.52	53.52	900
5/10/2016	2:25 PM	53.51	53.51	53.51	53.51	200
5/10/2016	2:27 PM	53.49	53.5	53.49	53.5	200
5/10/2016	2:28 PM	53.5	53.5	53.5	53.5	100
5/10/2016	2:29 PM	53.49	53.5	53.49	53.5	200
5/10/2016	2:30 PM	53.5	53.5	53.5	53.5	100
5/10/2016	2:31 PM	53.51	53.51	53.51	53.51	400
5/10/2016	2:32 PM	53.51	53.51	53.51	53.51	300
5/10/2016	2:34 PM	53.51	53.51	53.51	53.51	100
5/10/2016	2:35 PM	53.51	53.51	53.51	53.51	100
5/10/2016	2:36 PM	53.52	53.52	53.51	53.51	200
5/10/2016	2:40 PM	53.52	53.52	53.52	53.52	100
5/10/2016	2:41 PM	53.51	53.51	53.51	53.51	100
5/10/2016	2:42 PM	53.501	53.501	53.501	53.501	300
5/10/2016	2:43 PM	53.49	53.5	53.49	53.5	400
5/10/2016	2:44 PM	53.49	53.49	53.49	53.49	500
5/10/2016	2:46 PM	53.49	53.49	53.49	53.49	373
5/10/2016	2:47 PM	53.49	53.49	53.49	53.49	100
5/10/2016	2:48 PM	53.51	53.51	53.5	53.5	200
5/10/2016	2:51 PM	53.52	53.52	53.51	53.51	300
5/10/2016	2:52 PM	53.51	53.51	53.51	53.51	100
5/10/2016	2:54 PM	53.5	53.5	53.5	53.5	300
5/10/2016	2:56 PM	53.5	53.5	53.5	53.5	200
5/10/2016	2:57 PM	53.5	53.5	53.5	53.5	100
5/10/2016	3:00 PM	53.51	53.51	53.51	53.51	409
5/10/2016	3:03 PM	53.5	53.5	53.5	53.5	100
5/10/2016	3:04 PM	53.47	53.49	53.47	53.49	1300
5/10/2016	3:05 PM	53.48	53.48	53.48	53.48	100
5/10/2016	3:11 PM	53.47	53.48	53.47	53.48	200
5/10/2016	3:12 PM	53.47	53.47	53.47	53.47	100
5/10/2016	3:14 PM	53.48	53.48	53.48	53.48	200
5/10/2016	3:15 PM	53.49	53.49	53.48	53.48	300
5/10/2016	3:16 PM	53.48	53.48	53.48	53.48	300
5/10/2016	3:18 PM	53.48	53.48	53.47	53.47	600
5/10/2016	3:19 PM	53.48	53.48	53.48	53.48	100
5/10/2016	3:20 PM	53.48	53.48	53.48	53.48	200
5/10/2016	3:23 PM	53.47	53.47	53.47	53.47	200
5/10/2016	3:24 PM	53.46	53.47	53.46	53.47	200
5/10/2016	3:25 PM	53.46	53.46	53.46	53.46	600
5/10/2016	3:26 PM	53.45	53.45	53.45	53.45	100
5/10/2016	3:27 PM	53.46	53.46	53.46	53.46	200
5/10/2016	3:28 PM	53.45	53.45	53.45	53.45	509
5/10/2016	3:29 PM	53.44	53.44	53.44	53.44	200
5/10/2016	3:30 PM	53.45	53.45	53.43	53.43	1376
5/10/2016	3:32 PM	53.45	53.45	53.45	53.45	100
5/10/2016	3:33 PM	53.46	53.46	53.46	53.46	100
5/10/2016	3:35 PM	53.46	53.46	53.46	53.46	100
5/10/2016	3:36 PM	53.46	53.46	53.46	53.46	100
5/10/2016	3:37 PM	53.47	53.47	53.47	53.47	100
5/10/2016	3:38 PM	53.47	53.47	53.47	53.47	100
5/10/2016	3:42 PM	53.43	53.46	53.43	53.46	400
5/10/2016	3:43 PM	53.41	53.42	53.41	53.42	400
5/10/2016	3:44 PM	53.4	53.4	53.4	53.4	100
5/10/2016	3:45 PM	53.405	53.405	53.405	53.405	200
5/10/2016	3:46 PM	53.42	53.42	53.42	53.42	500
5/10/2016	3:48 PM	53.39	53.4	53.39	53.4	300
5/10/2016	3:52 PM	53.4	53.4	53.4	53.4	1900
5/10/2016	3:53 PM	53.39	53.39	53.39	53.39	1900
5/10/2016	3:55 PM	53.38	53.38	53.38	53.38	100
5/10/2016	3:57 PM	53.39	53.39	53.39	53.39	2100
5/10/2016	3:58 PM	53.38	53.39	53.38	53.39	3900
5/10/2016	4:00 PM	53.37	53.4	53.37	53.39	6700
5/11/2016	9:31 AM	53.49	53.49	53.47	53.47	200
5/11/2016	9:37 AM	53.51	53.51	53.51	53.51	100
5/11/2016	9:39 AM	53.48	53.48	53.48	53.48	430
5/11/2016	9:41 AM	53.45	53.45	53.45	53.45	200
5/11/2016	9:43 AM	53.54	53.54	53.54	53.54	350
5/11/2016	9:44 AM	53.55	53.55	53.55	53.55	470
5/11/2016	9:45 AM	53.55	53.55	53.55	53.55	100
5/11/2016	9:48 AM	53.51	53.51	53.51	53.51	100
5/11/2016	9:49 AM	53.47	53.48	53.47	53.48	300
5/11/2016	10:00 AM	53.45	53.45	53.45	53.45	200
5/11/2016	10:06 AM	53.48	53.48	53.48	53.48	100
5/11/2016	10:07 AM	53.47	53.48	53.47	53.48	300
5/11/2016	10:09 AM	53.46	53.46	53.432	53.44	700
5/11/2016	10:10 AM	53.46	53.46	53.46	53.46	100
5/11/2016	10:11 AM	53.46	53.46	53.45	53.45	602
5/11/2016	10:13 AM	53.49	53.49	53.49	53.49	400
5/11/2016	10:14 AM	53.46	53.48	53.46	53.48	600
5/11/2016	10:15 AM	53.44	53.44	53.44	53.44	100
5/11/2016	10:16 AM	53.445	53.445	53.42	53.42	400
5/11/2016	10:17 AM	53.42	53.43	53.42	53.43	1900
5/11/2016	10:20 AM	53.43	53.43	53.43	53.43	100
5/11/2016	10:21 AM	53.43	53.43	53.43	53.43	100
5/11/2016	10:23 AM	53.44	53.46	53.44	53.46	200
5/11/2016	10:25 AM	53.41	53.41	53.41	53.41	100
5/11/2016	10:26 AM	53.39	53.4	53.39	53.4	1000
5/11/2016	10:27 AM	53.41	53.41	53.4	53.4	200
5/11/2016	10:28 AM	53.43	53.43	53.41	53.41	200
5/11/2016	10:30 AM	53.37	53.4	53.37	53.4	2600
5/11/2016	10:31 AM	53.38	53.38	53.37	53.37	300
5/11/2016	10:32 AM	53.38	53.38	53.38	53.38	100
5/11/2016	10:33 AM	53.34	53.34	53.34	53.34	100
5/11/2016	10:34 AM	53.33	53.35	53.33	53.35	300
5/11/2016	10:36 AM	53.33	53.33	53.33	53.33	100
5/11/2016	10:38 AM	53.33	53.33	53.33	53.33	200
5/11/2016	10:39 AM	53.36	53.36	53.34	53.34	500
5/11/2016	10:40 AM	53.38	53.38	53.38	53.38	200
5/11/2016	10:41 AM	53.37	53.37	53.37	53.37	100
5/11/2016	10:43 AM	53.41	53.42	53.41	53.42	300
5/11/2016	10:44 AM	53.41	53.41	53.41	53.41	100
5/11/2016	10:45 AM	53.42	53.42	53.42	53.42	200
5/11/2016	10:48 AM	53.44	53.44	53.43	53.43	300
5/11/2016	10:50 AM	53.44	53.44	53.44	53.44	100
5/11/2016	10:51 AM	53.47	53.47	53.46	53.46	1700
5/11/2016	10:52 AM	53.46	53.47	53.46	53.47	300
5/11/2016	10:53 AM	53.46	53.46	53.46	53.46	200
5/11/2016	10:54 AM	53.48	53.48	53.48	53.48	100
5/11/2016	10:55 AM	53.47	53.47	53.47	53.47	100
5/11/2016	11:01 AM	53.52	53.52	53.51	53.51	900
5/11/2016	11:02 AM	53.55	53.55	53.53	53.53	400
5/11/2016	11:05 AM	53.6	53.6	53.58	53.58	300
5/11/2016	11:06 AM	53.62	53.63	53.62	53.63	200
5/11/2016	11:07 AM	53.6	53.6	53.6	53.6	400
5/11/2016	11:09 AM	53.59	53.6	53.589	53.6	750
5/11/2016	11:10 AM	53.58	53.58	53.58	53.58	100
5/11/2016	11:12 AM	53.57	53.57	53.57	53.57	300
5/11/2016	11:15 AM	53.53	53.55	53.53	53.55	300
5/11/2016	11:17 AM	53.55	53.55	53.55	53.55	100
5/11/2016	11:18 AM	53.55	53.55	53.55	53.55	100
5/11/2016	11:19 AM	53.54	53.54	53.54	53.54	200
5/11/2016	11:21 AM	53.54	53.54	53.54	53.54	100
5/11/2016	11:22 AM	53.55	53.55	53.55	53.55	100
5/11/2016	11:23 AM	53.54	53.54	53.54	53.54	100
5/11/2016	11:26 AM	53.55	53.55	53.55	53.55	100
5/11/2016	11:27 AM	53.56	53.56	53.55	53.55	200
5/11/2016	11:28 AM	53.57	53.57	53.56	53.56	300
5/11/2016	11:31 AM	53.57	53.57	53.57	53.57	683
5/11/2016	11:32 AM	53.57	53.57	53.57	53.57	100
5/11/2016	11:34 AM	53.55	53.55	53.55	53.55	200
5/11/2016	11:35 AM	53.56	53.56	53.56	53.56	100
5/11/2016	11:37 AM	53.53	53.53	53.53	53.53	100
5/11/2016	11:38 AM	53.55	53.55	53.53	53.53	400
5/11/2016	11:39 AM	53.55	53.55	53.55	53.55	300
5/11/2016	11:40 AM	53.57	53.57	53.56	53.56	800
5/11/2016	11:41 AM	53.57	53.57	53.57	53.57	100
5/11/2016	11:43 AM	53.55	53.55	53.55	53.55	200
5/11/2016	11:44 AM	53.54	53.55	53.54	53.55	200
5/11/2016	11:45 AM	53.53	53.53	53.53	53.53	100
5/11/2016	11:46 AM	53.54	53.54	53.54	53.54	300
5/11/2016	11:48 AM	53.55	53.55	53.55	53.55	200
5/11/2016	11:50 AM	53.55	53.55	53.55	53.55	100
5/11/2016	11:52 AM	53.55	53.55	53.55	53.55	100
5/11/2016	11:54 AM	53.56	53.56	53.55	53.55	1898
5/11/2016	11:55 AM	53.55	53.56	53.55	53.56	1700
5/11/2016	11:56 AM	53.54	53.54	53.54	53.54	100
5/11/2016	11:57 AM	53.55	53.55	53.55	53.55	300
5/11/2016	11:58 AM	53.56	53.56	53.56	53.56	300
5/11/2016	11:59 AM	53.57	53.57	53.57	53.57	100
5/11/2016	12:00 PM	53.58	53.58	53.58	53.58	200
5/11/2016	12:02 PM	53.56	53.56	53.56	53.56	100
5/11/2016	12:04 PM	53.61	53.61	53.59	53.59	200
5/11/2016	12:06 PM	53.57	53.57	53.57	53.57	100
5/11/2016	12:07 PM	53.57	53.58	53.57	53.58	200
5/11/2016	12:08 PM	53.56	53.56	53.56	53.56	100
5/11/2016	12:11 PM	53.52	53.52	53.52	53.52	100
5/11/2016	12:14 PM	53.54	53.54	53.54	53.54	200
5/11/2016	12:15 PM	53.54	53.54	53.54	53.54	200
5/11/2016	12:18 PM	53.51	53.51	53.51	53.51	200
5/11/2016	12:19 PM	53.51	53.51	53.51	53.51	100
5/11/2016	12:21 PM	53.51	53.51	53.51	53.51	100
5/11/2016	12:22 PM	53.53	53.53	53.53	53.53	100
5/11/2016	12:27 PM	53.55	53.55	53.55	53.55	100
5/11/2016	12:28 PM	53.54	53.54	53.54	53.54	400
5/11/2016	12:29 PM	53.53	53.53	53.53	53.53	100
5/11/2016	12:30 PM	53.54	53.54	53.54	53.54	100
5/11/2016	12:31 PM	53.54	53.54	53.54	53.54	100
5/11/2016	12:32 PM	53.54	53.54	53.54	53.54	300
5/11/2016	12:33 PM	53.54	53.54	53.54	53.54	300
5/11/2016	12:34 PM	53.54	53.54	53.54	53.54	200
5/11/2016	12:35 PM	53.53	53.53	53.53	53.53	300
5/11/2016	12:36 PM	53.52	53.52	53.52	53.52	100
5/11/2016	12:37 PM	53.54	53.54	53.54	53.54	100
5/11/2016	12:38 PM	53.55	53.55	53.55	53.55	100
5/11/2016	12:39 PM	53.53	53.53	53.53	53.53	100
5/11/2016	12:40 PM	53.51	53.51	53.51	53.51	100
5/11/2016	12:41 PM	53.51	53.51	53.51	53.51	900
5/11/2016	12:42 PM	53.51	53.51	53.51	53.51	100
5/11/2016	12:43 PM	53.51	53.51	53.51	53.51	100
5/11/2016	12:44 PM	53.52	53.52	53.52	53.52	100
5/11/2016	12:45 PM	53.53	53.53	53.52	53.52	200
5/11/2016	12:46 PM	53.54	53.54	53.54	53.54	200
5/11/2016	12:47 PM	53.54	53.54	53.54	53.54	200
5/11/2016	12:48 PM	53.54	53.54	53.54	53.54	200
5/11/2016	12:49 PM	53.54	53.54	53.54	53.54	100
5/11/2016	12:50 PM	53.54	53.54	53.54	53.54	100
5/11/2016	12:55 PM	53.58	53.58	53.58	53.58	100
5/11/2016	12:56 PM	53.58	53.58	53.58	53.58	100
5/11/2016	12:57 PM	53.57	53.57	53.57	53.57	100
5/11/2016	12:58 PM	53.57	53.57	53.57	53.57	100
5/11/2016	12:59 PM	53.57	53.57	53.57	53.57	100
5/11/2016	1:01 PM	53.56	53.56	53.56	53.56	100
5/11/2016	1:03 PM	53.6	53.6	53.59	53.59	300
5/11/2016	1:06 PM	53.58	53.58	53.58	53.58	100
5/11/2016	1:07 PM	53.57	53.58	53.57	53.58	200
5/11/2016	1:11 PM	53.56	53.56	53.56	53.56	100
5/11/2016	1:12 PM	53.56	53.56	53.56	53.56	100
5/11/2016	1:15 PM	53.56	53.56	53.56	53.56	100
5/11/2016	1:16 PM	53.57	53.57	53.57	53.57	100
5/11/2016	1:18 PM	53.57	53.57	53.57	53.57	200
5/11/2016	1:19 PM	53.58	53.58	53.58	53.58	100
5/11/2016	1:20 PM	53.58	53.58	53.58	53.58	100
5/11/2016	1:22 PM	53.61	53.61	53.61	53.61	100
5/11/2016	1:24 PM	53.65	53.65	53.65	53.65	900
5/11/2016	1:25 PM	53.65	53.65	53.65	53.65	1100
5/11/2016	1:26 PM	53.66	53.66	53.66	53.66	100
5/11/2016	1:28 PM	53.66	53.67	53.66	53.67	3900
5/11/2016	1:29 PM	53.66	53.66	53.66	53.66	200
5/11/2016	1:30 PM	53.64	53.65	53.64	53.65	3900
5/11/2016	1:31 PM	53.63	53.63	53.63	53.63	100
5/11/2016	1:33 PM	53.64	53.64	53.64	53.64	100
5/11/2016	1:35 PM	53.64	53.64	53.64	53.64	100
5/11/2016	1:36 PM	53.66	53.66	53.66	53.66	200
5/11/2016	1:37 PM	53.65	53.65	53.65	53.65	100
5/11/2016	1:40 PM	53.63	53.63	53.63	53.63	3700
5/11/2016	1:43 PM	53.68	53.68	53.68	53.68	200
5/11/2016	1:45 PM	53.68	53.68	53.68	53.68	200
5/11/2016	1:52 PM	53.649	53.649	53.649	53.649	500
5/11/2016	1:53 PM	53.65	53.65	53.65	53.65	100
5/11/2016	1:54 PM	53.66	53.66	53.66	53.66	100
5/11/2016	1:55 PM	53.68	53.68	53.67	53.67	300
5/11/2016	1:56 PM	53.67	53.67	53.67	53.67	300
5/11/2016	1:57 PM	53.66	53.66	53.66	53.66	100
5/11/2016	1:58 PM	53.66	53.67	53.66	53.67	300
5/11/2016	2:00 PM	53.67	53.67	53.67	53.67	200
5/11/2016	2:03 PM	53.73	53.73	53.73	53.73	100
5/11/2016	2:05 PM	53.72	53.73	53.72	53.73	453
5/11/2016	2:06 PM	53.73	53.73	53.73	53.73	100
5/11/2016	2:07 PM	53.74	53.74	53.74	53.74	100
5/11/2016	2:08 PM	53.74	53.75	53.74	53.75	800
5/11/2016	2:11 PM	53.76	53.76	53.76	53.76	100
5/11/2016	2:12 PM	53.76	53.76	53.76	53.76	100
5/11/2016	2:13 PM	53.73	53.73	53.73	53.73	100
5/11/2016	2:14 PM	53.72	53.73	53.72	53.73	500
5/11/2016	2:15 PM	53.73	53.73	53.73	53.73	100
5/11/2016	2:16 PM	53.74	53.74	53.74	53.74	700
5/11/2016	2:18 PM	53.76	53.77	53.76	53.77	200
5/11/2016	2:19 PM	53.75	53.75	53.75	53.75	100
5/11/2016	2:21 PM	53.76	53.76	53.75	53.75	200
5/11/2016	2:22 PM	53.76	53.76	53.76	53.76	100
5/11/2016	2:23 PM	53.74	53.74	53.74	53.74	100
5/11/2016	2:27 PM	53.72	53.72	53.72	53.72	100
5/11/2016	2:28 PM	53.72	53.72	53.72	53.72	100
5/11/2016	2:29 PM	53.7	53.7	53.7	53.7	400
5/11/2016	2:31 PM	53.71	53.71	53.7	53.7	300
5/11/2016	2:32 PM	53.71	53.72	53.71	53.72	200
5/11/2016	2:33 PM	53.7	53.7	53.7	53.7	100
5/11/2016	2:34 PM	53.71	53.71	53.7	53.7	200
5/11/2016	2:35 PM	53.72	53.72	53.72	53.72	100
5/11/2016	2:36 PM	53.72	53.72	53.72	53.72	300
5/11/2016	2:38 PM	53.7	53.7	53.7	53.7	122
5/11/2016	2:41 PM	53.71	53.71	53.7	53.7	300
5/11/2016	2:42 PM	53.71	53.71	53.71	53.71	100
5/11/2016	2:43 PM	53.74	53.74	53.74	53.74	100
5/11/2016	2:45 PM	53.76	53.76	53.75	53.75	200
5/11/2016	2:46 PM	53.81	53.81	53.8	53.8	200
5/11/2016	2:47 PM	53.82	53.82	53.82	53.82	300
5/11/2016	2:48 PM	53.84	53.84	53.83	53.83	200
5/11/2016	2:49 PM	53.82	53.82	53.82	53.82	100
5/11/2016	2:51 PM	53.82	53.82	53.82	53.82	100
5/11/2016	2:52 PM	53.81	53.81	53.81	53.81	100
5/11/2016	2:53 PM	53.81	53.82	53.81	53.82	200
5/11/2016	2:54 PM	53.81	53.81	53.81	53.81	100
5/11/2016	3:05 PM	53.81	53.81	53.81	53.81	100
5/11/2016	3:06 PM	53.81	53.81	53.81	53.81	100
5/11/2016	3:08 PM	53.74	53.74	53.74	53.74	300
5/11/2016	3:09 PM	53.76	53.76	53.75	53.75	200
5/11/2016	3:11 PM	53.75	53.75	53.75	53.75	100
5/11/2016	3:14 PM	53.73	53.73	53.73	53.73	100
5/11/2016	3:15 PM	53.76	53.76	53.76	53.76	100
5/11/2016	3:16 PM	53.76	53.76	53.76	53.76	100
5/11/2016	3:17 PM	53.75	53.75	53.75	53.75	100
5/11/2016	3:18 PM	53.76	53.76	53.75	53.75	200
5/11/2016	3:21 PM	53.79	53.79	53.79	53.79	100
5/11/2016	3:22 PM	53.81	53.81	53.81	53.81	700
5/11/2016	3:23 PM	53.81	53.81	53.81	53.81	100
5/11/2016	3:27 PM	53.77	53.77	53.77	53.77	100
5/11/2016	3:29 PM	53.78	53.78	53.78	53.78	100
5/11/2016	3:30 PM	53.79	53.79	53.79	53.79	648
5/11/2016	3:31 PM	53.79	53.79	53.78	53.78	500
5/11/2016	3:36 PM	53.77	53.77	53.765	53.765	2100
5/11/2016	3:37 PM	53.78	53.78	53.78	53.78	100
5/11/2016	3:39 PM	53.8	53.8	53.8	53.8	200
5/11/2016	3:40 PM	53.81	53.81	53.81	53.81	912
5/11/2016	3:41 PM	53.82	53.82	53.82	53.82	300
5/11/2016	3:43 PM	53.83	53.83	53.83	53.83	100
5/11/2016	3:44 PM	53.84	53.84	53.84	53.84	100
5/11/2016	3:52 PM	53.85	53.85	53.85	53.85	400
5/11/2016	3:53 PM	53.87	53.87	53.87	53.87	100
5/12/2016	9:31 AM	53.7	53.72	53.7	53.72	200
5/12/2016	9:37 AM	53.75	53.75	53.75	53.75	100
5/12/2016	9:41 AM	53.82	53.82	53.81	53.81	600
5/12/2016	9:42 AM	53.83	53.83	53.83	53.83	250
5/12/2016	9:46 AM	53.85	53.85	53.85	53.85	100
5/12/2016	9:48 AM	53.89	53.89	53.89	53.89	100
5/12/2016	9:49 AM	53.89	53.89	53.89	53.89	200
5/12/2016	9:53 AM	53.84	53.84	53.84	53.84	100
5/12/2016	9:54 AM	53.87	53.87	53.87	53.87	100
5/12/2016	9:55 AM	53.91	53.91	53.91	53.91	200
5/12/2016	10:00 AM	53.99	53.99	53.99	53.99	100
5/12/2016	10:01 AM	54.02	54.02	54.02	54.02	100
5/12/2016	10:03 AM	54.04	54.048	54.04	54.048	400
5/12/2016	10:04 AM	54.02	54.02	54.02	54.02	100
5/12/2016	10:06 AM	54.03	54.03	54.03	54.03	105
5/12/2016	10:07 AM	54.02	54.02	54.02	54.02	105
5/12/2016	10:08 AM	54.03	54.03	54.03	54.03	100
5/12/2016	10:11 AM	54.02	54.02	54.02	54.02	105
5/12/2016	10:12 AM	54	54	54	54	100
5/12/2016	10:13 AM	53.96	53.96	53.96	53.96	100
5/12/2016	10:17 AM	53.96	53.96	53.96	53.96	100
5/12/2016	10:19 AM	53.99	53.99	53.99	53.99	200
5/12/2016	10:21 AM	54.07	54.07	54.07	54.07	200
5/12/2016	10:26 AM	54.06	54.06	54.06	54.06	6788
5/12/2016	10:31 AM	54.08	54.08	54.07	54.07	200
5/12/2016	10:32 AM	54.1	54.1	54.07	54.079	2200
5/12/2016	10:33 AM	54.1	54.11	54.1	54.11	900
5/12/2016	10:34 AM	54.109	54.11	54.1	54.1	1200
5/12/2016	10:35 AM	54.11	54.11	54.11	54.11	100
5/12/2016	10:37 AM	54.1	54.1	54.1	54.1	200
5/12/2016	10:38 AM	54.08	54.08	54.08	54.08	410
5/12/2016	10:39 AM	54.06	54.06	54.05	54.05	405
5/12/2016	10:40 AM	54.04	54.04	54.04	54.04	210
5/12/2016	10:41 AM	54.08	54.08	54.08	54.08	105
5/12/2016	10:42 AM	54.1	54.1	54.1	54.1	121
5/12/2016	10:43 AM	54.12	54.12	54.12	54.12	100
5/12/2016	10:44 AM	54.17	54.17	54.17	54.17	100
5/12/2016	10:46 AM	54.209	54.209	54.209	54.209	1000
5/12/2016	10:47 AM	54.2	54.2	54.2	54.2	100
5/12/2016	10:48 AM	54.19	54.19	54.17	54.17	300
5/12/2016	10:50 AM	54.22	54.22	54.22	54.22	100
5/12/2016	10:51 AM	54.22	54.22	54.22	54.22	100
5/12/2016	10:53 AM	54.16	54.18	54.16	54.18	400
5/12/2016	10:54 AM	54.19	54.19	54.18	54.18	200
5/12/2016	10:59 AM	54.219	54.22	54.219	54.22	889
5/12/2016	11:02 AM	54.23	54.23	54.23	54.23	200
5/12/2016	11:03 AM	54.24	54.24	54.24	54.24	200
5/12/2016	11:05 AM	54.29	54.29	54.29	54.29	100
5/12/2016	11:07 AM	54.32	54.32	54.31	54.31	200
5/12/2016	11:12 AM	54.37	54.37	54.36	54.36	300
5/12/2016	11:13 AM	54.36	54.36	54.36	54.36	100
5/12/2016	11:16 AM	54.4	54.4	54.4	54.4	920
5/12/2016	11:17 AM	54.42	54.42	54.42	54.42	100
5/12/2016	11:19 AM	54.44	54.46	54.44	54.46	482
5/12/2016	11:21 AM	54.41	54.41	54.41	54.41	100
5/12/2016	11:22 AM	54.408	54.408	54.408	54.408	300
5/12/2016	11:23 AM	54.4	54.4	54.4	54.4	100
5/12/2016	11:24 AM	54.41	54.41	54.41	54.41	100
5/12/2016	11:32 AM	54.34	54.34	54.34	54.34	165
5/12/2016	11:37 AM	54.32	54.32	54.32	54.32	291
5/12/2016	11:38 AM	54.3	54.3	54.3	54.3	300
5/12/2016	11:39 AM	54.32	54.32	54.32	54.32	100
5/12/2016	11:45 AM	54.36	54.36	54.36	54.36	100
5/12/2016	11:46 AM	54.35	54.37	54.35	54.37	1100
5/12/2016	11:50 AM	54.35	54.35	54.35	54.35	138
5/12/2016	11:52 AM	54.36	54.36	54.34	54.34	300
5/12/2016	11:53 AM	54.38	54.38	54.38	54.38	100
5/12/2016	11:55 AM	54.369	54.369	54.369	54.369	400
5/12/2016	11:56 AM	54.39	54.39	54.39	54.39	300
5/12/2016	12:09 PM	54.38	54.4	54.38	54.4	360
5/12/2016	12:12 PM	54.361	54.361	54.361	54.361	1000
5/12/2016	12:20 PM	54.39	54.39	54.39	54.39	1200
5/12/2016	12:22 PM	54.37	54.37	54.37	54.37	100
5/12/2016	12:23 PM	54.36	54.36	54.36	54.36	100
5/12/2016	1:05 PM	54.3	54.3	54.3	54.3	100
5/12/2016	1:06 PM	54.3	54.3	54.3	54.3	200
5/12/2016	1:28 PM	54.29	54.29	54.29	54.29	221
5/12/2016	1:33 PM	54.33	54.33	54.32	54.32	200
5/12/2016	1:36 PM	54.36	54.36	54.36	54.36	200
5/12/2016	1:39 PM	54.39	54.39	54.39	54.39	100
5/12/2016	1:42 PM	54.37	54.37	54.37	54.37	100
5/12/2016	1:53 PM	54.29	54.29	54.29	54.29	100
5/12/2016	1:55 PM	54.28	54.28	54.28	54.28	100
5/12/2016	1:58 PM	54.24	54.24	54.24	54.24	100
5/12/2016	2:02 PM	54.12	54.12	54.12	54.12	100
5/12/2016	2:04 PM	54.13	54.13	54.13	54.13	100
5/12/2016	2:07 PM	54.09	54.1	54.09	54.1	331
5/12/2016	2:11 PM	54.08	54.08	54.08	54.08	100
5/12/2016	2:12 PM	54.07	54.07	54.07	54.07	300
5/12/2016	2:21 PM	53.97	53.97	53.97	53.97	200
5/12/2016	2:22 PM	53.98	53.98	53.97	53.97	549
5/12/2016	2:28 PM	53.99	53.99	53.99	53.99	100
5/12/2016	2:44 PM	54.03	54.03	54.03	54.03	100
5/12/2016	2:51 PM	53.86	53.86	53.86	53.86	300
5/12/2016	2:54 PM	53.85	53.85	53.85	53.85	305
5/12/2016	3:04 PM	53.93	53.931	53.93	53.931	500
5/12/2016	3:12 PM	53.92	53.92	53.92	53.92	100
5/12/2016	3:13 PM	53.92	53.92	53.92	53.92	100
5/12/2016	3:17 PM	53.92	53.92	53.92	53.92	308
5/12/2016	3:19 PM	53.97	53.97	53.97	53.97	100
5/12/2016	3:20 PM	53.98	53.98	53.98	53.98	194
5/12/2016	3:24 PM	53.97	53.97	53.97	53.97	100
5/12/2016	3:33 PM	54	54	54	54	100
5/12/2016	3:34 PM	54	54	54	54	200
5/12/2016	3:35 PM	54	54	54	54	200
5/12/2016	3:38 PM	54.02	54.02	54.02	54.02	200
5/12/2016	3:39 PM	54	54	54	54	903
5/12/2016	3:46 PM	54.03	54.03	54.03	54.03	222
5/12/2016	3:48 PM	54.03	54.03	54.03	54.03	500
5/12/2016	3:50 PM	54.03	54.03	54.03	54.03	100
5/12/2016	3:51 PM	54.05	54.05	54.05	54.05	100
5/12/2016	3:52 PM	54.08	54.08	54.08	54.08	400
5/12/2016	3:55 PM	54.12	54.12	54.12	54.12	400
5/12/2016	3:58 PM	54.15	54.15	54.15	54.15	400
5/12/2016	4:00 PM	54.1	54.13	54.1	54.13	1028
5/13/2016	9:31 AM	54.13	54.15	54.13	54.15	900
5/13/2016	9:33 AM	54.05	54.05	54.05	54.05	963
5/13/2016	9:36 AM	54.08	54.08	54.08	54.08	100
5/13/2016	9:38 AM	54	54	54	54	100
5/13/2016	9:40 AM	53.96	53.96	53.96	53.96	800
5/13/2016	9:42 AM	53.9	53.9	53.9	53.9	595
5/13/2016	9:43 AM	53.9	53.9	53.9	53.9	568
5/13/2016	9:45 AM	53.93	53.93	53.93	53.93	100
5/13/2016	9:46 AM	53.92	53.92	53.91	53.91	300
5/13/2016	9:52 AM	53.96	53.96	53.96	53.96	100
5/13/2016	9:55 AM	54.07	54.07	54.07	54.07	200
5/13/2016	9:56 AM	54.03	54.03	54.03	54.03	100
5/13/2016	9:57 AM	54.06	54.06	54.05	54.05	400
5/13/2016	9:58 AM	54.03	54.04	54.03	54.04	400
5/13/2016	10:01 AM	54.06	54.07	54.01	54.01	2700
5/13/2016	10:02 AM	54.01	54.03	54	54.03	3100
5/13/2016	10:03 AM	53.99	54.05	53.99	54.03	600
5/13/2016	10:04 AM	53.97	53.97	53.97	53.97	300
5/13/2016	10:05 AM	53.92	53.94	53.92	53.94	200
5/13/2016	10:06 AM	53.93	53.93	53.93	53.93	100
5/13/2016	10:07 AM	53.99	53.99	53.99	53.99	100
5/13/2016	10:08 AM	54.01	54.01	54	54	400
5/13/2016	10:09 AM	54.05	54.08	54.05	54.05	400
5/13/2016	10:11 AM	54.08	54.08	54.08	54.08	100
5/13/2016	10:12 AM	54.1	54.1	54.07	54.07	200
5/13/2016	10:14 AM	54.02	54.02	54.02	54.02	400
5/13/2016	10:15 AM	54.01	54.03	54.01	54.03	200
5/13/2016	10:16 AM	54.06	54.06	54.06	54.06	200
5/13/2016	10:17 AM	54.04	54.04	54.04	54.04	400
5/13/2016	10:18 AM	54.02	54.03	54.02	54.03	200
5/13/2016	10:20 AM	54	54	54	54	100
5/13/2016	10:21 AM	54.03	54.03	53.99	53.99	200
5/13/2016	10:23 AM	54.03	54.03	54.03	54.03	100
5/13/2016	10:25 AM	54.02	54.02	54.02	54.02	100
5/13/2016	10:26 AM	54.02	54.02	54.02	54.02	100
5/13/2016	10:27 AM	54.05	54.05	54.04	54.04	200
5/13/2016	10:30 AM	54.07	54.07	54.07	54.07	100
5/13/2016	10:31 AM	54.11	54.11	54.09	54.09	700
5/13/2016	10:32 AM	54.14	54.14	54.14	54.14	100
5/13/2016	10:33 AM	54.1	54.1	54.1	54.1	100
5/13/2016	10:35 AM	54.09	54.09	54.07	54.07	300
5/13/2016	10:36 AM	54.06	54.09	54.06	54.09	300
5/13/2016	10:37 AM	54.06	54.06	54.06	54.06	100
5/13/2016	10:38 AM	54.07	54.09	54.07	54.08	300
5/13/2016	10:42 AM	54.07	54.07	54.05	54.05	573
5/13/2016	10:43 AM	54.13	54.13	54.13	54.13	100
5/13/2016	10:47 AM	54.109	54.109	54.109	54.109	100
5/13/2016	10:48 AM	54.08	54.08	54.08	54.08	200
5/13/2016	10:49 AM	54.1	54.1	54.09	54.09	591
5/13/2016	10:50 AM	54.11	54.11	54.11	54.11	100
5/13/2016	10:51 AM	54.07	54.08	54.07	54.08	500
5/13/2016	10:52 AM	54.03	54.05	54.03	54.05	700
5/13/2016	10:55 AM	54.06	54.06	54.06	54.06	300
5/13/2016	10:56 AM	54.08	54.08	54.08	54.08	200
5/13/2016	10:57 AM	54.06	54.06	54.06	54.06	100
5/13/2016	10:58 AM	54.1	54.1	54.07	54.07	500
5/13/2016	10:59 AM	54.09	54.1	54.09	54.1	200
5/13/2016	11:00 AM	54.07	54.08	54.07	54.08	200
5/13/2016	11:01 AM	54.02	54.02	54.02	54.02	100
5/13/2016	11:02 AM	54.02	54.02	54.02	54.02	100
5/13/2016	11:03 AM	54.01	54.01	54	54	1122
5/13/2016	11:04 AM	54.02	54.04	54.02	54.04	300
5/13/2016	11:05 AM	54.02	54.02	54.02	54.02	100
5/13/2016	11:08 AM	53.95	53.95	53.949	53.949	13500
5/13/2016	11:10 AM	53.95	53.95	53.94	53.94	454
5/13/2016	11:11 AM	53.92	53.92	53.91	53.92	2600
5/13/2016	11:12 AM	53.91	53.91	53.9	53.9	200
5/13/2016	11:13 AM	53.91	53.91	53.91	53.91	100
5/13/2016	11:14 AM	53.96	53.96	53.96	53.96	100
5/13/2016	11:16 AM	53.98	53.98	53.98	53.98	200
5/13/2016	11:17 AM	53.99	53.99	53.99	53.99	100
5/13/2016	11:18 AM	53.97	53.97	53.97	53.97	100
5/13/2016	11:19 AM	53.96	53.96	53.96	53.96	100
5/13/2016	11:20 AM	53.96	53.96	53.96	53.96	100
5/13/2016	11:21 AM	53.94	53.94	53.93	53.94	300
5/13/2016	11:22 AM	53.93	53.93	53.93	53.93	100
5/13/2016	11:23 AM	53.92	53.92	53.92	53.92	553
5/13/2016	11:24 AM	53.94	53.94	53.94	53.94	100
5/13/2016	11:25 AM	53.93	53.95	53.93	53.95	300
5/13/2016	11:26 AM	53.91	53.91	53.91	53.91	100
5/13/2016	11:28 AM	53.85	53.85	53.85	53.85	100
5/13/2016	11:29 AM	53.85	53.85	53.85	53.85	100
5/13/2016	11:33 AM	53.87	53.87	53.87	53.87	100
5/13/2016	11:34 AM	53.87	53.87	53.87	53.87	100
5/13/2016	11:36 AM	53.91	53.91	53.89	53.89	477
5/13/2016	11:37 AM	53.92	53.93	53.92	53.93	300
5/13/2016	11:38 AM	53.92	53.92	53.92	53.92	300
5/13/2016	11:39 AM	53.91	53.91	53.91	53.91	300
5/13/2016	11:40 AM	53.9	53.9	53.9	53.9	500
5/13/2016	11:41 AM	53.92	53.92	53.91	53.91	200
5/13/2016	11:43 AM	53.93	53.94	53.93	53.94	300
5/13/2016	11:44 AM	53.95	53.95	53.95	53.95	100
5/13/2016	11:45 AM	53.94	53.94	53.93	53.93	200
5/13/2016	11:46 AM	53.94	53.94	53.94	53.94	200
5/13/2016	11:47 AM	53.95	53.95	53.95	53.95	586
5/13/2016	11:49 AM	53.91	53.92	53.91	53.92	200
5/13/2016	11:50 AM	53.92	53.92	53.92	53.92	100
5/13/2016	11:51 AM	53.94	53.94	53.94	53.94	200
5/13/2016	11:53 AM	53.95	53.95	53.95	53.95	100
5/13/2016	11:54 AM	53.95	53.95	53.95	53.95	100
5/13/2016	11:57 AM	53.92	53.92	53.92	53.92	100
5/13/2016	11:58 AM	53.91	53.91	53.91	53.91	100
5/13/2016	12:04 PM	53.98	53.98	53.98	53.98	200
5/13/2016	12:06 PM	53.99	54	53.99	54	200
5/13/2016	12:07 PM	53.98	53.98	53.98	53.98	200
5/13/2016	12:08 PM	53.98	53.98	53.98	53.98	100
5/13/2016	12:10 PM	53.98	53.98	53.98	53.98	500
5/13/2016	12:11 PM	54	54	54	54	100
5/13/2016	12:12 PM	53.99	54	53.99	54	200
5/13/2016	12:14 PM	53.98	53.98	53.98	53.98	100
5/13/2016	12:16 PM	53.97	53.99	53.97	53.99	200
5/13/2016	12:17 PM	53.99	53.99	53.98	53.98	200
5/13/2016	12:18 PM	54	54	54	54	100
5/13/2016	12:19 PM	53.97	53.97	53.97	53.97	100
5/13/2016	12:20 PM	53.95	53.95	53.95	53.95	100
5/13/2016	12:21 PM	53.95	53.95	53.95	53.95	100
5/13/2016	12:22 PM	53.96	53.96	53.96	53.96	100
5/13/2016	12:23 PM	53.95	53.95	53.95	53.95	100
5/13/2016	12:24 PM	53.93	53.93	53.93	53.93	100
5/13/2016	12:27 PM	53.92	53.92	53.92	53.92	100
5/13/2016	12:28 PM	53.93	53.93	53.93	53.93	553
5/13/2016	12:29 PM	53.91	53.91	53.91	53.91	100
5/13/2016	12:33 PM	53.9	53.92	53.9	53.92	200
5/13/2016	12:34 PM	53.92	53.92	53.92	53.92	100
5/13/2016	12:36 PM	53.93	53.94	53.93	53.94	300
5/13/2016	12:37 PM	53.93	53.93	53.93	53.93	300
5/13/2016	12:39 PM	53.98	53.98	53.98	53.98	100
5/13/2016	12:41 PM	53.99	53.99	53.99	53.99	100
5/13/2016	12:44 PM	54.04	54.04	54.04	54.04	100
5/13/2016	12:45 PM	54.08	54.08	54.08	54.08	100
5/13/2016	12:48 PM	54.07	54.07	54.07	54.07	100
5/13/2016	12:49 PM	54.04	54.04	54.04	54.04	100
5/13/2016	12:50 PM	54.04	54.04	54.04	54.04	100
5/13/2016	12:53 PM	54.04	54.04	54.04	54.04	100
5/13/2016	12:54 PM	54.04	54.04	54.04	54.04	100
5/13/2016	12:57 PM	54.06	54.06	54.06	54.06	500
5/13/2016	12:58 PM	54.09	54.09	54.08	54.08	200
5/13/2016	12:59 PM	54.12	54.12	54.1	54.11	300
5/13/2016	1:00 PM	54.11	54.13	54.11	54.13	200
5/13/2016	1:02 PM	54.09	54.11	54.09	54.11	200
5/13/2016	1:03 PM	54.07	54.07	54.07	54.07	100
5/13/2016	1:06 PM	54.06	54.06	54.06	54.06	100
5/13/2016	1:07 PM	54.06	54.06	54.06	54.06	100
5/13/2016	1:10 PM	54.06	54.06	54.06	54.06	200
5/13/2016	1:15 PM	54.039	54.05	54.039	54.05	600
5/13/2016	1:17 PM	54.05	54.05	54.05	54.05	100
5/13/2016	1:19 PM	54.07	54.07	54.07	54.07	369
5/13/2016	1:20 PM	54.07	54.07	54.04	54.04	300
5/13/2016	1:22 PM	54.08	54.08	54.08	54.08	100
5/13/2016	1:23 PM	54.06	54.06	54.06	54.06	100
5/13/2016	1:24 PM	54.08	54.08	54.08	54.08	100
5/13/2016	1:25 PM	54.12	54.13	54.12	54.13	400
5/13/2016	1:26 PM	54.12	54.12	54.12	54.12	100
5/13/2016	1:27 PM	54.11	54.11	54.11	54.11	100
5/13/2016	1:29 PM	54.13	54.13	54.13	54.13	100
5/13/2016	1:30 PM	54.15	54.15	54.13	54.13	200
5/13/2016	1:31 PM	54.13	54.13	54.13	54.13	100
5/13/2016	1:32 PM	54.13	54.13	54.13	54.13	300
5/13/2016	1:33 PM	54.13	54.13	54.13	54.13	100
5/13/2016	1:34 PM	54.13	54.13	54.13	54.13	100
5/13/2016	1:35 PM	54.14	54.14	54.14	54.14	100
5/13/2016	1:36 PM	54.15	54.15	54.15	54.15	100
5/13/2016	1:37 PM	54.18	54.18	54.17	54.17	200
5/13/2016	1:40 PM	54.17	54.18	54.17	54.18	400
5/13/2016	1:41 PM	54.21	54.21	54.21	54.21	100
5/13/2016	1:45 PM	54.18	54.18	54.18	54.18	100
5/13/2016	1:46 PM	54.2	54.2	54.19	54.19	200
5/13/2016	1:49 PM	54.178	54.178	54.178	54.178	200
5/13/2016	1:50 PM	54.22	54.221	54.18	54.18	6400
5/13/2016	1:51 PM	54.23	54.25	54.23	54.23	500
5/13/2016	1:52 PM	54.27	54.27	54.27	54.27	100
5/13/2016	1:54 PM	54.28	54.28	54.28	54.28	200
5/13/2016	1:55 PM	54.27	54.27	54.27	54.27	200
5/13/2016	1:56 PM	54.25	54.25	54.25	54.25	100
5/13/2016	1:59 PM	54.23	54.23	54.23	54.23	100
5/13/2016	2:00 PM	54.25	54.25	54.25	54.25	200
5/13/2016	2:01 PM	54.26	54.26	54.26	54.26	100
5/13/2016	2:02 PM	54.23	54.23	54.23	54.23	200
5/13/2016	2:03 PM	54.23	54.23	54.23	54.23	100
5/13/2016	2:04 PM	54.2	54.2	54.2	54.2	100
5/13/2016	2:06 PM	54.2	54.2	54.2	54.2	100
5/13/2016	2:07 PM	54.21	54.21	54.2	54.2	300
5/13/2016	2:08 PM	54.21	54.21	54.21	54.21	100
5/13/2016	2:09 PM	54.2	54.2	54.2	54.2	100
5/13/2016	2:11 PM	54.2	54.2	54.2	54.2	200
5/13/2016	2:12 PM	54.22	54.22	54.22	54.22	200
5/13/2016	2:16 PM	54.19	54.19	54.19	54.19	100
5/13/2016	2:18 PM	54.23	54.23	54.23	54.23	100
5/13/2016	2:19 PM	54.25	54.25	54.24	54.24	400
5/13/2016	2:20 PM	54.24	54.25	54.24	54.25	300
5/13/2016	2:21 PM	54.29	54.29	54.25	54.25	400
5/13/2016	2:23 PM	54.34	54.34	54.31	54.31	200
5/13/2016	2:24 PM	54.32	54.33	54.31	54.33	627
5/13/2016	2:26 PM	54.3	54.3	54.3	54.3	100
5/13/2016	2:27 PM	54.32	54.32	54.32	54.32	100
5/13/2016	2:30 PM	54.29	54.29	54.29	54.29	100
5/13/2016	2:31 PM	54.29	54.29	54.29	54.29	100
5/13/2016	2:32 PM	54.3	54.3	54.3	54.3	100
5/13/2016	2:33 PM	54.32	54.32	54.31	54.31	200
5/13/2016	2:34 PM	54.31	54.34	54.31	54.34	900
5/13/2016	2:35 PM	54.3	54.3	54.3	54.3	100
5/13/2016	2:38 PM	54.34	54.34	54.31	54.31	600
5/13/2016	2:39 PM	54.34	54.35	54.34	54.35	200
5/13/2016	2:40 PM	54.36	54.36	54.36	54.36	200
5/13/2016	2:41 PM	54.39	54.39	54.38	54.38	200
5/13/2016	2:42 PM	54.4	54.4	54.39	54.39	300
5/13/2016	2:43 PM	54.39	54.4	54.38	54.4	300
5/13/2016	2:45 PM	54.35	54.35	54.35	54.35	100
5/13/2016	2:46 PM	54.35	54.35	54.34	54.34	900
5/13/2016	2:47 PM	54.34	54.34	54.34	54.34	100
5/13/2016	2:49 PM	54.34	54.34	54.34	54.34	300
5/13/2016	2:50 PM	54.34	54.34	54.33	54.33	4800
5/13/2016	2:51 PM	54.34	54.34	54.34	54.34	200
5/13/2016	2:52 PM	54.35	54.35	54.33	54.33	400
5/13/2016	2:53 PM	54.34	54.34	54.34	54.34	100
5/13/2016	2:54 PM	54.36	54.36	54.36	54.36	100
5/13/2016	2:57 PM	54.34	54.36	54.34	54.36	300
5/13/2016	2:58 PM	54.31	54.32	54.31	54.32	200
5/13/2016	3:00 PM	54.32	54.32	54.31	54.31	200
5/13/2016	3:01 PM	54.35	54.35	54.33	54.33	200
5/13/2016	3:08 PM	54.33	54.33	54.33	54.33	100
5/13/2016	3:10 PM	54.36	54.36	54.36	54.36	200
5/13/2016	3:16 PM	54.3	54.32	54.3	54.32	298
5/13/2016	3:18 PM	54.27	54.27	54.27	54.27	700
5/13/2016	3:19 PM	54.28	54.28	54.27	54.27	400
5/13/2016	3:21 PM	54.26	54.26	54.26	54.26	200
5/13/2016	3:23 PM	54.26	54.26	54.26	54.26	100
5/13/2016	3:24 PM	54.27	54.27	54.27	54.27	300
5/13/2016	3:25 PM	54.27	54.28	54.27	54.28	400
5/13/2016	3:26 PM	54.28	54.28	54.28	54.28	200
5/13/2016	3:27 PM	54.29	54.29	54.28	54.28	400
5/13/2016	3:28 PM	54.29	54.29	54.29	54.29	100
5/13/2016	3:30 PM	54.31	54.31	54.31	54.31	100
5/13/2016	3:31 PM	54.28	54.28	54.28	54.28	198
5/13/2016	3:34 PM	54.31	54.31	54.31	54.31	100
5/13/2016	3:35 PM	54.3	54.3	54.3	54.3	300
5/13/2016	3:38 PM	54.25	54.27	54.25	54.27	200
5/13/2016	3:42 PM	54.24	54.24	54.24	54.24	100
5/13/2016	3:44 PM	54.24	54.24	54.24	54.24	100
5/13/2016	3:45 PM	54.24	54.24	54.23	54.23	300
5/13/2016	3:46 PM	54.27	54.27	54.27	54.27	100
5/13/2016	3:47 PM	54.27	54.27	54.27	54.27	100
5/13/2016	3:48 PM	54.3	54.3	54.3	54.3	200
5/13/2016	3:50 PM	54.29	54.29	54.29	54.29	200
5/13/2016	3:51 PM	54.31	54.31	54.31	54.31	100
5/13/2016	3:52 PM	54.31	54.31	54.31	54.31	400
5/13/2016	3:53 PM	54.3	54.3	54.3	54.3	400
5/13/2016	3:54 PM	54.3	54.3	54.3	54.3	200
5/13/2016	3:56 PM	54.31	54.32	54.31	54.32	500
5/13/2016	3:58 PM	54.3	54.3	54.3	54.3	200
5/13/2016	3:59 PM	54.3	54.3	54.3	54.3	100
5/13/2016	4:00 PM	54.3	54.3	54.3	54.3	100
5/16/2016	9:31 AM	54.2	54.2	54.2	54.2	1000
5/16/2016	9:32 AM	54.2	54.2	54.2	54.2	751
5/16/2016	9:33 AM	54.2	54.2	54.18	54.18	613
5/16/2016	9:34 AM	54.22	54.22	54.2	54.2	6732
5/16/2016	9:35 AM	54.23	54.23	54.23	54.23	300
5/16/2016	9:38 AM	54.17	54.17	54.17	54.17	200
5/16/2016	9:39 AM	54.17	54.17	54.17	54.17	300
5/16/2016	9:44 AM	54.15	54.15	54.15	54.15	313
5/16/2016	9:48 AM	54.11	54.11	54.11	54.11	300
5/16/2016	9:50 AM	54.08	54.08	54.08	54.08	900
5/16/2016	9:53 AM	54.05	54.05	54.05	54.05	4625
5/16/2016	9:57 AM	54.07	54.07	54.07	54.07	100
5/16/2016	10:00 AM	54.02	54.02	54.02	54.02	100
5/16/2016	10:01 AM	54.02	54.02	54.02	54.02	200
5/16/2016	10:05 AM	54.08	54.08	54.08	54.08	2000
5/16/2016	10:06 AM	54.05	54.05	54.05	54.05	200
5/16/2016	10:11 AM	54.09	54.09	54.09	54.09	200
5/16/2016	10:13 AM	54.09	54.09	54.09	54.09	200
5/16/2016	10:17 AM	54.08	54.08	54.08	54.08	3200
5/16/2016	10:18 AM	54.09	54.09	54.09	54.09	1000
5/16/2016	10:27 AM	54.03	54.03	54.03	54.03	300
5/16/2016	10:30 AM	54.07	54.07	54.07	54.07	2473
5/16/2016	10:32 AM	54.06	54.06	54.06	54.06	200
5/16/2016	10:37 AM	54	54	54	54	2600
5/16/2016	10:39 AM	54	54	54	54	200
5/16/2016	10:45 AM	54.04	54.04	54.04	54.04	100
5/16/2016	10:48 AM	54.01	54.01	54.01	54.01	600
5/16/2016	10:57 AM	53.9	53.9	53.9	53.9	100
5/16/2016	11:02 AM	53.84	53.85	53.84	53.85	500
5/16/2016	11:03 AM	53.86	53.86	53.86	53.86	200
5/16/2016	11:15 AM	53.85	53.85	53.85	53.85	100
5/16/2016	11:19 AM	53.83	53.83	53.83	53.83	300
5/16/2016	11:21 AM	53.84	53.84	53.84	53.84	113
5/16/2016	11:22 AM	53.83	53.84	53.83	53.84	500
5/16/2016	11:32 AM	53.8	53.8	53.8	53.8	200
5/16/2016	11:43 AM	53.76	53.76	53.76	53.76	200
5/16/2016	11:47 AM	53.73	53.73	53.73	53.73	200
5/16/2016	11:48 AM	53.74	53.74	53.74	53.74	200
5/16/2016	11:53 AM	53.69	53.69	53.69	53.69	200
5/16/2016	12:04 PM	53.72	53.72	53.72	53.72	100
5/16/2016	12:22 PM	53.73	53.73	53.73	53.73	200
5/16/2016	12:28 PM	53.729	53.729	53.729	53.729	500
5/16/2016	12:30 PM	53.76	53.76	53.75	53.75	500
5/16/2016	12:31 PM	53.77	53.77	53.77	53.77	200
5/16/2016	12:35 PM	53.76	53.76	53.76	53.76	700
5/16/2016	12:36 PM	53.78	53.78	53.78	53.78	200
5/16/2016	12:37 PM	53.77	53.77	53.77	53.77	200
5/16/2016	12:42 PM	53.76	53.76	53.76	53.76	200
5/16/2016	12:48 PM	53.76	53.76	53.76	53.76	300
5/16/2016	12:54 PM	53.72	53.72	53.72	53.72	200
5/16/2016	12:58 PM	53.7	53.7	53.7	53.7	300
5/16/2016	12:59 PM	53.7	53.7	53.69	53.69	400
5/16/2016	1:00 PM	53.71	53.71	53.71	53.71	200
5/16/2016	1:04 PM	53.66	53.66	53.66	53.66	100
5/16/2016	1:06 PM	53.69	53.69	53.69	53.69	200
5/16/2016	1:12 PM	53.69	53.69	53.69	53.69	200
5/16/2016	1:23 PM	53.68	53.68	53.68	53.68	327
5/16/2016	1:40 PM	53.66	53.66	53.66	53.66	200
5/16/2016	1:50 PM	53.65	53.65	53.65	53.65	490
5/16/2016	1:53 PM	53.66	53.66	53.66	53.66	200
5/16/2016	1:54 PM	53.65	53.65	53.65	53.65	200
5/16/2016	2:01 PM	53.63	53.63	53.63	53.63	300
5/16/2016	2:03 PM	53.6	53.619	53.6	53.615	535
5/16/2016	2:04 PM	53.58	53.58	53.58	53.58	100
5/16/2016	2:10 PM	53.58	53.58	53.58	53.58	300
5/16/2016	2:20 PM	53.53	53.53	53.53	53.53	200
5/16/2016	2:22 PM	53.51	53.51	53.51	53.51	280
5/16/2016	2:24 PM	53.5	53.5	53.5	53.5	2000
5/16/2016	2:30 PM	53.48	53.48	53.48	53.48	100
5/16/2016	2:38 PM	53.49	53.49	53.49	53.49	200
5/16/2016	2:47 PM	53.46	53.46	53.46	53.46	100
5/16/2016	2:53 PM	53.46	53.46	53.46	53.46	190
5/16/2016	3:17 PM	53.5	53.5	53.49	53.49	900
5/16/2016	3:18 PM	53.5	53.5	53.5	53.5	200
5/16/2016	3:27 PM	53.5	53.5	53.5	53.5	300
5/16/2016	3:34 PM	53.55	53.55	53.53	53.53	400
5/16/2016	3:35 PM	53.58	53.58	53.57	53.57	400
5/16/2016	3:38 PM	53.56	53.57	53.56	53.57	400
5/16/2016	3:44 PM	53.56	53.56	53.56	53.56	5800
5/16/2016	3:45 PM	53.55	53.55	53.55	53.55	200
5/16/2016	3:47 PM	53.58	53.58	53.57	53.57	500
5/16/2016	3:49 PM	53.59	53.59	53.59	53.59	400
5/16/2016	3:50 PM	53.58	53.59	53.58	53.59	323
5/16/2016	3:51 PM	53.59	53.59	53.59	53.59	100
5/16/2016	3:54 PM	53.61	53.61	53.61	53.61	300
5/16/2016	4:00 PM	53.63	53.63	53.6	53.6	5110
5/17/2016	9:37 AM	53.65	53.65	53.65	53.65	700
5/17/2016	9:39 AM	53.74	53.77	53.74	53.77	500
5/17/2016	9:40 AM	53.74	53.74	53.74	53.74	100
5/17/2016	9:42 AM	53.81	53.81	53.81	53.81	100
5/17/2016	9:44 AM	53.75	53.77	53.73	53.77	32878
5/17/2016	9:45 AM	53.74	53.75	53.74	53.75	5300
5/17/2016	9:46 AM	53.82	53.82	53.77	53.77	300
5/17/2016	9:47 AM	53.83	53.83	53.83	53.83	300
5/17/2016	9:50 AM	53.75	53.78	53.75	53.78	300
5/17/2016	9:51 AM	53.78	53.78	53.78	53.78	100
5/17/2016	9:52 AM	53.76	53.76	53.76	53.76	100
5/17/2016	9:53 AM	53.77	53.77	53.77	53.77	100
5/17/2016	9:55 AM	53.79	53.79	53.79	53.79	100
5/17/2016	9:56 AM	53.76	53.76	53.76	53.76	100
5/17/2016	9:57 AM	53.78	53.78	53.78	53.78	100
5/17/2016	9:59 AM	53.75	53.75	53.75	53.75	100
5/17/2016	10:03 AM	53.81	53.81	53.81	53.81	100
5/17/2016	10:05 AM	53.81	53.81	53.81	53.81	100
5/17/2016	10:06 AM	53.83	53.83	53.82	53.82	200
5/17/2016	10:07 AM	53.86	53.86	53.83	53.83	400
5/17/2016	10:09 AM	53.84	53.84	53.84	53.84	221
5/17/2016	10:10 AM	53.86	53.86	53.86	53.86	100
5/17/2016	10:12 AM	53.86	53.86	53.85	53.85	200
5/17/2016	10:13 AM	53.89	53.89	53.88	53.88	200
5/17/2016	10:14 AM	53.9	53.9	53.9	53.9	930
5/17/2016	10:17 AM	53.88	53.88	53.86	53.86	200
5/17/2016	10:18 AM	53.87	53.87	53.87	53.87	100
5/17/2016	10:20 AM	53.84	53.84	53.84	53.84	200
5/17/2016	10:22 AM	53.8	53.8	53.8	53.8	100
5/17/2016	10:24 AM	53.82	53.82	53.82	53.82	100
5/17/2016	10:26 AM	53.87	53.87	53.87	53.87	100
5/17/2016	10:27 AM	53.88	53.88	53.88	53.88	100
5/17/2016	10:29 AM	53.89	53.89	53.89	53.89	100
5/17/2016	10:32 AM	53.94	53.94	53.93	53.93	1100
5/17/2016	10:34 AM	53.95	53.95	53.95	53.95	100
5/17/2016	10:37 AM	53.93	53.93	53.93	53.93	100
5/17/2016	10:38 AM	53.92	53.92	53.92	53.92	100
5/17/2016	10:41 AM	53.89	53.89	53.89	53.89	100
5/17/2016	10:44 AM	53.91	53.91	53.91	53.91	100
5/17/2016	10:50 AM	53.86	53.86	53.86	53.86	100
5/17/2016	10:51 AM	53.88	53.88	53.88	53.88	100
5/17/2016	10:52 AM	53.89	53.89	53.89	53.89	100
5/17/2016	10:53 AM	53.89	53.89	53.89	53.89	200
5/17/2016	10:55 AM	53.86	53.86	53.86	53.86	100
5/17/2016	11:01 AM	53.81	53.82	53.81	53.82	500
5/17/2016	11:03 AM	53.84	53.84	53.84	53.84	100
5/17/2016	11:04 AM	53.87	53.87	53.87	53.87	300
5/17/2016	11:06 AM	53.86	53.86	53.86	53.86	100
5/17/2016	11:08 AM	53.87	53.87	53.87	53.87	100
5/17/2016	11:09 AM	53.87	53.87	53.87	53.87	100
5/17/2016	11:10 AM	53.87	53.87	53.87	53.87	100
5/17/2016	11:11 AM	53.87	53.87	53.87	53.87	100
5/17/2016	11:13 AM	53.86	53.86	53.86	53.86	200
5/17/2016	11:19 AM	53.77	53.77	53.77	53.77	300
5/17/2016	11:20 AM	53.79	53.79	53.79	53.79	100
5/17/2016	11:26 AM	53.78	53.78	53.78	53.78	300
5/17/2016	11:28 AM	53.81	53.81	53.81	53.81	100
5/17/2016	11:36 AM	53.81	53.81	53.81	53.81	100
5/17/2016	11:41 AM	53.82	53.82	53.82	53.82	100
5/17/2016	11:42 AM	53.85	53.85	53.85	53.85	100
5/17/2016	11:51 AM	53.76	53.76	53.76	53.76	400
5/17/2016	12:09 PM	53.8	53.8	53.8	53.8	100
5/17/2016	12:11 PM	53.81	53.81	53.81	53.81	200
5/17/2016	12:16 PM	53.86	53.86	53.84	53.84	400
5/17/2016	12:18 PM	53.88	53.88	53.88	53.88	100
5/17/2016	12:19 PM	53.88	53.88	53.88	53.88	100
5/17/2016	12:25 PM	53.92	53.92	53.9	53.9	247
5/17/2016	12:28 PM	53.91	53.91	53.91	53.91	100
5/17/2016	12:47 PM	53.92	53.92	53.92	53.92	100
5/17/2016	12:51 PM	53.92	53.92	53.92	53.92	400
5/17/2016	12:52 PM	53.92	53.92	53.92	53.92	100
5/17/2016	12:54 PM	53.95	53.95	53.95	53.95	2571
5/17/2016	1:03 PM	53.97	53.97	53.97	53.97	100
5/17/2016	1:06 PM	53.97	53.97	53.97	53.97	100
5/17/2016	1:07 PM	53.96	53.96	53.96	53.96	100
5/17/2016	1:14 PM	53.95	53.95	53.95	53.95	100
5/17/2016	1:15 PM	53.93	53.93	53.93	53.93	200
5/17/2016	1:21 PM	53.9	53.9	53.9	53.9	204
5/17/2016	1:22 PM	53.91	53.91	53.91	53.91	269
5/17/2016	1:23 PM	53.92	53.92	53.92	53.92	1800
5/17/2016	1:40 PM	53.92	53.92	53.92	53.92	100
5/17/2016	1:43 PM	53.93	53.93	53.92	53.92	200
5/17/2016	1:49 PM	53.95	53.95	53.95	53.95	100
5/17/2016	1:51 PM	53.97	53.97	53.97	53.97	100
5/17/2016	1:55 PM	53.99	53.99	53.99	53.99	100
5/17/2016	1:56 PM	54.01	54.01	54	54	200
5/17/2016	1:57 PM	54.03	54.03	54.02	54.02	200
5/17/2016	1:58 PM	54.05	54.05	54.05	54.05	100
5/17/2016	2:01 PM	54.09	54.09	54.09	54.09	300
5/17/2016	2:02 PM	54.11	54.11	54.09	54.09	700
5/17/2016	2:03 PM	54.12	54.12	54.12	54.12	984
5/17/2016	2:08 PM	54.15	54.15	54.15	54.15	100
5/17/2016	2:09 PM	54.16	54.16	54.15	54.15	200
5/17/2016	2:13 PM	54.219	54.219	54.219	54.219	450
5/17/2016	2:14 PM	54.22	54.22	54.22	54.22	100
5/17/2016	2:16 PM	54.19	54.19	54.19	54.19	200
5/17/2016	2:17 PM	54.21	54.21	54.2	54.2	1900
5/17/2016	2:18 PM	54.278	54.278	54.27	54.27	231
5/17/2016	2:21 PM	54.258	54.258	54.258	54.258	400
5/17/2016	2:24 PM	54.31	54.31	54.31	54.31	447
5/17/2016	2:25 PM	54.28	54.28	54.28	54.28	200
5/17/2016	2:26 PM	54.31	54.31	54.31	54.31	300
5/17/2016	2:27 PM	54.34	54.36	54.33	54.36	3600
5/17/2016	2:28 PM	54.34	54.34	54.34	54.34	2200
5/17/2016	2:32 PM	54.29	54.31	54.29	54.31	1900
5/17/2016	2:46 PM	54.28	54.28	54.28	54.28	100
5/17/2016	3:08 PM	54.21	54.22	54.21	54.22	10921
5/17/2016	3:10 PM	54.21	54.21	54.21	54.21	200
5/17/2016	3:11 PM	54.23	54.23	54.23	54.23	3200
5/17/2016	3:15 PM	54.25	54.25	54.25	54.25	100
5/17/2016	3:25 PM	54.36	54.36	54.36	54.36	100
5/17/2016	3:26 PM	54.4	54.4	54.4	54.4	100
5/17/2016	3:38 PM	54.3	54.3	54.3	54.3	142
5/17/2016	3:52 PM	54.3	54.3	54.3	54.3	200
5/17/2016	3:55 PM	54.31	54.32	54.31	54.32	900
5/17/2016	3:56 PM	54.29	54.29	54.29	54.29	200
5/17/2016	3:57 PM	54.3	54.3	54.3	54.3	100
5/17/2016	3:58 PM	54.3	54.3	54.3	54.3	200
5/17/2016	4:00 PM	54.02	54.3	54.02	54.3	3872
5/18/2016	9:34 AM	54.31	54.31	54.31	54.31	325
5/18/2016	9:35 AM	54.36	54.36	54.36	54.36	1400
5/18/2016	9:36 AM	54.37	54.37	54.37	54.37	100
5/18/2016	9:40 AM	54.34	54.34	54.34	54.34	700
5/18/2016	9:42 AM	54.24	54.24	54.24	54.24	200
5/18/2016	9:43 AM	54.23	54.23	54.21	54.21	256
5/18/2016	9:44 AM	54.21	54.21	54.21	54.21	300
5/18/2016	9:45 AM	54.22	54.23	54.22	54.23	1174
5/18/2016	9:46 AM	54.2	54.2	54.2	54.2	100
5/18/2016	9:52 AM	54.26	54.26	54.26	54.26	500
5/18/2016	9:53 AM	54.24	54.24	54.24	54.24	200
5/18/2016	9:56 AM	54.23	54.23	54.23	54.23	100
5/18/2016	9:57 AM	54.2	54.2	54.2	54.2	950
5/18/2016	10:00 AM	54.19	54.19	54.19	54.19	200
5/18/2016	10:08 AM	54.15	54.15	54.15	54.15	1200
5/18/2016	10:10 AM	54.19	54.19	54.19	54.19	156
5/18/2016	10:13 AM	54.12	54.12	54.12	54.12	200
5/18/2016	10:15 AM	54.02	54.03	54.02	54.03	3373
5/18/2016	10:21 AM	54.01	54.01	54.01	54.01	772
5/18/2016	10:22 AM	54	54	54	54	280
5/18/2016	10:30 AM	53.94	53.94	53.94	53.94	475
5/18/2016	10:36 AM	53.97	53.97	53.97	53.97	156
5/18/2016	10:40 AM	54.04	54.04	54.04	54.04	300
5/18/2016	10:47 AM	53.99	53.99	53.99	53.99	100
5/18/2016	10:49 AM	53.97	53.97	53.97	53.97	100
5/18/2016	10:56 AM	54.07	54.07	54.07	54.07	100
5/18/2016	11:05 AM	54.02	54.02	54.02	54.02	2803
5/18/2016	11:11 AM	54.07	54.07	54.07	54.07	156
5/18/2016	11:15 AM	54.06	54.06	54.06	54.06	1300
5/18/2016	11:23 AM	54	54	54	54	456
5/18/2016	11:32 AM	54.02	54.02	53.97	53.97	2000
5/18/2016	11:36 AM	53.98	53.98	53.98	53.98	275
5/18/2016	11:46 AM	53.94	53.94	53.94	53.94	800
5/18/2016	12:00 PM	54.01	54.01	54	54	1000
5/18/2016	12:24 PM	54.06	54.06	54.05	54.05	256
5/18/2016	12:29 PM	54.08	54.08	54.08	54.08	100
5/18/2016	12:38 PM	54.05	54.05	54.05	54.05	100
5/18/2016	12:39 PM	54.039	54.039	54.039	54.039	100
5/18/2016	12:41 PM	54.03	54.03	54.03	54.03	156
5/18/2016	12:42 PM	54.07	54.07	54.07	54.07	1000
5/18/2016	12:43 PM	54.05	54.05	54.05	54.05	100
5/18/2016	12:46 PM	54.04	54.04	54.04	54.04	100
5/18/2016	12:48 PM	54.04	54.04	54.04	54.04	100
5/18/2016	12:49 PM	54.04	54.04	54.04	54.04	100
5/18/2016	12:50 PM	54.04	54.04	54.04	54.04	100
5/18/2016	12:51 PM	54.06	54.06	54.05	54.05	200
5/18/2016	12:52 PM	54.07	54.07	54.07	54.07	100
5/18/2016	12:54 PM	54.04	54.04	54.04	54.04	100
5/18/2016	12:56 PM	54.01	54.01	54.01	54.01	100
5/18/2016	12:58 PM	54	54	54	54	157
5/18/2016	12:59 PM	53.97	53.97	53.97	53.97	100
5/18/2016	1:10 PM	53.92	53.92	53.92	53.92	100
5/18/2016	1:21 PM	53.91	53.91	53.91	53.91	100
5/18/2016	1:22 PM	53.85	53.87	53.85	53.87	2345
5/18/2016	1:25 PM	53.83	53.83	53.83	53.83	100
5/18/2016	1:26 PM	53.83	53.83	53.83	53.83	100
5/18/2016	1:28 PM	53.85	53.85	53.85	53.85	100
5/18/2016	1:39 PM	53.84	53.84	53.84	53.84	100
5/18/2016	1:47 PM	53.829	53.829	53.828	53.828	5700
5/18/2016	1:54 PM	53.88	53.89	53.88	53.89	1100
5/18/2016	1:55 PM	53.9	53.9	53.89	53.89	200
5/18/2016	1:58 PM	53.9	53.9	53.9	53.9	100
5/18/2016	1:59 PM	53.89	53.89	53.89	53.89	190
5/18/2016	2:01 PM	54.06	54.12	53.92	53.92	8000
5/18/2016	2:02 PM	54.09	54.09	54.08	54.08	3000
5/18/2016	2:05 PM	54.1	54.1	54.08	54.08	200
5/18/2016	2:07 PM	54.27	54.27	54.27	54.27	100
5/18/2016	2:09 PM	54.19	54.19	54.19	54.19	100
5/18/2016	2:13 PM	54.16	54.16	54.16	54.16	100
5/18/2016	2:14 PM	54.17	54.17	54.17	54.17	100
5/18/2016	2:19 PM	54.25	54.25	54.25	54.25	200
5/18/2016	2:20 PM	54.23	54.23	54.23	54.23	100
5/18/2016	2:21 PM	54.19	54.19	54.18	54.18	200
5/18/2016	2:25 PM	54.27	54.27	54.27	54.27	100
5/18/2016	2:26 PM	54.36	54.36	54.26	54.26	1200
5/18/2016	2:28 PM	54.36	54.4	54.36	54.4	700
5/18/2016	2:29 PM	54.37	54.37	54.35	54.35	899
5/18/2016	2:32 PM	54.48	54.52	54.46	54.46	2498
5/18/2016	2:34 PM	54.46	54.47	54.46	54.47	285
5/18/2016	2:36 PM	54.39	54.39	54.39	54.39	100
5/18/2016	2:37 PM	54.4	54.4	54.4	54.4	100
5/18/2016	2:40 PM	54.33	54.33	54.32	54.32	1300
5/18/2016	2:42 PM	54.32	54.32	54.32	54.32	100
5/18/2016	2:43 PM	54.28	54.32	54.28	54.32	500
5/18/2016	2:44 PM	54.3	54.31	54.3	54.3	600
5/18/2016	2:46 PM	54.34	54.34	54.308	54.308	1400
5/18/2016	2:48 PM	54.32	54.32	54.32	54.32	100
5/18/2016	2:50 PM	54.28	54.29	54.28	54.29	900
5/18/2016	2:51 PM	54.18	54.18	54.18	54.18	175
5/18/2016	2:56 PM	54.25	54.25	54.25	54.25	100
5/18/2016	2:58 PM	54.27	54.27	54.27	54.27	266
5/18/2016	2:59 PM	54.27	54.27	54.25	54.25	266
5/18/2016	3:11 PM	54.14	54.14	54.14	54.14	200
5/18/2016	3:12 PM	54.19	54.19	54.19	54.19	200
5/18/2016	3:17 PM	54.26	54.26	54.26	54.26	100
5/18/2016	3:19 PM	54.29	54.29	54.29	54.29	100
5/18/2016	3:21 PM	54.27	54.27	54.27	54.27	100
5/18/2016	3:22 PM	54.31	54.31	54.31	54.31	100
5/18/2016	3:24 PM	54.32	54.32	54.32	54.32	300
5/18/2016	3:25 PM	54.35	54.35	54.35	54.35	100
5/18/2016	3:29 PM	54.31	54.31	54.31	54.31	100
5/18/2016	3:30 PM	54.36	54.36	54.36	54.36	100
5/18/2016	3:31 PM	54.36	54.36	54.36	54.36	100
5/18/2016	3:33 PM	54.28	54.28	54.28	54.28	100
5/18/2016	3:39 PM	54.31	54.31	54.31	54.31	175
5/18/2016	3:42 PM	54.318	54.318	54.318	54.318	100
5/18/2016	3:46 PM	54.21	54.21	54.21	54.21	100
5/18/2016	3:52 PM	54.22	54.22	54.21	54.21	400
5/18/2016	3:53 PM	54.22	54.23	54.22	54.23	2200
5/18/2016	3:54 PM	54.22	54.22	54.22	54.22	300
5/18/2016	3:57 PM	54.16	54.18	54.16	54.18	600
5/18/2016	3:58 PM	54.15	54.15	54.15	54.15	370
5/18/2016	4:00 PM	54.09	54.11	54.09	54.11	5400
5/19/2016	9:31 AM	54.32	54.32	54.31	54.31	400
5/19/2016	9:32 AM	54.27	54.278	54.27	54.278	214
5/19/2016	9:34 AM	54.24	54.24	54.24	54.24	166
5/19/2016	9:36 AM	54.25	54.25	54.25	54.25	200
5/19/2016	9:40 AM	54.238	54.238	54.238	54.238	184
5/19/2016	9:41 AM	54.26	54.26	54.26	54.26	100
5/19/2016	9:42 AM	54.23	54.23	54.23	54.23	100
5/19/2016	9:43 AM	54.21	54.23	54.21	54.23	200
5/19/2016	9:44 AM	54.18	54.18	54.18	54.18	200
5/19/2016	9:53 AM	54.38	54.38	54.38	54.38	524
5/19/2016	9:54 AM	54.38	54.38	54.38	54.38	391
5/19/2016	9:55 AM	54.43	54.43	54.43	54.43	1500
5/19/2016	9:56 AM	54.47	54.47	54.47	54.47	100
5/19/2016	9:57 AM	54.45	54.45	54.45	54.45	100
5/19/2016	9:58 AM	54.47	54.47	54.47	54.47	184
5/19/2016	10:00 AM	54.54	54.54	54.49	54.49	1000
5/19/2016	10:01 AM	54.57	54.57	54.57	54.57	200
5/19/2016	10:02 AM	54.56	54.56	54.56	54.56	100
5/19/2016	10:04 AM	54.52	54.52	54.52	54.52	200
5/19/2016	10:05 AM	54.538	54.538	54.538	54.538	600
5/19/2016	10:06 AM	54.55	54.56	54.54	54.54	660
5/19/2016	10:07 AM	54.57	54.57	54.55	54.55	940
5/19/2016	10:08 AM	54.56	54.56	54.54	54.55	300
5/19/2016	10:09 AM	54.63	54.63	54.6	54.6	300
5/19/2016	10:10 AM	54.63	54.64	54.63	54.64	200
5/19/2016	10:11 AM	54.6	54.63	54.6	54.63	400
5/19/2016	10:12 AM	54.62	54.62	54.61	54.61	1000
5/19/2016	10:15 AM	54.65	54.65	54.64	54.64	300
5/19/2016	10:16 AM	54.64	54.65	54.64	54.64	500
5/19/2016	10:17 AM	54.62	54.64	54.62	54.64	600
5/19/2016	10:19 AM	54.6	54.6	54.589	54.589	2000
5/19/2016	10:20 AM	54.57	54.57	54.57	54.57	100
5/19/2016	10:21 AM	54.59	54.59	54.57	54.57	700
5/19/2016	10:22 AM	54.61	54.61	54.61	54.61	300
5/19/2016	10:23 AM	54.56	54.6	54.56	54.6	1500
5/19/2016	10:24 AM	54.57	54.57	54.57	54.57	200
5/19/2016	10:25 AM	54.57	54.57	54.57	54.57	500
5/19/2016	10:26 AM	54.56	54.56	54.56	54.56	100
5/19/2016	10:27 AM	54.55	54.56	54.55	54.56	200
5/19/2016	10:28 AM	54.53	54.55	54.52	54.549	500
5/19/2016	10:29 AM	54.53	54.53	54.53	54.53	200
5/19/2016	10:30 AM	54.53	54.54	54.53	54.54	200
5/19/2016	10:31 AM	54.54	54.55	54.54	54.54	400
5/19/2016	10:32 AM	54.52	54.54	54.52	54.54	300
5/19/2016	10:34 AM	54.56	54.56	54.56	54.56	100
5/19/2016	10:35 AM	54.5	54.52	54.5	54.52	200
5/19/2016	10:36 AM	54.51	54.51	54.51	54.51	100
5/19/2016	10:37 AM	54.52	54.52	54.52	54.52	200
5/19/2016	10:38 AM	54.58	54.58	54.57	54.57	500
5/19/2016	10:40 AM	54.6	54.6	54.6	54.6	100
5/19/2016	10:42 AM	54.59	54.61	54.59	54.61	400
5/19/2016	10:43 AM	54.59	54.59	54.59	54.59	300
5/19/2016	10:44 AM	54.54	54.54	54.54	54.54	1600
5/19/2016	10:45 AM	54.52	54.52	54.52	54.52	100
5/19/2016	10:46 AM	54.54	54.54	54.53	54.53	600
5/19/2016	10:47 AM	54.54	54.54	54.54	54.54	100
5/19/2016	10:49 AM	54.56	54.56	54.51	54.51	500
5/19/2016	10:50 AM	54.53	54.55	54.53	54.55	300
5/19/2016	10:51 AM	54.57	54.57	54.57	54.57	100
5/19/2016	10:52 AM	54.61	54.61	54.59	54.59	2000
5/19/2016	10:53 AM	54.59	54.63	54.59	54.63	1300
5/19/2016	10:54 AM	54.6	54.6	54.6	54.6	100
5/19/2016	10:56 AM	54.58	54.58	54.58	54.58	200
5/19/2016	10:57 AM	54.6	54.6	54.6	54.6	100
5/19/2016	10:58 AM	54.6	54.6	54.6	54.6	100
5/19/2016	11:00 AM	54.64	54.65	54.64	54.65	200
5/19/2016	11:01 AM	54.63	54.64	54.63	54.64	635
5/19/2016	11:02 AM	54.62	54.63	54.61	54.63	500
5/19/2016	11:03 AM	54.66	54.66	54.64	54.64	1100
5/19/2016	11:04 AM	54.62	54.63	54.62	54.63	800
5/19/2016	11:05 AM	54.67	54.67	54.64	54.64	600
5/19/2016	11:06 AM	54.68	54.68	54.68	54.68	200
5/19/2016	11:07 AM	54.67	54.7	54.67	54.69	1110
5/19/2016	11:08 AM	54.65	54.65	54.65	54.65	100
5/19/2016	11:09 AM	54.68	54.68	54.67	54.67	200
5/19/2016	11:11 AM	54.699	54.7	54.69	54.7	3300
5/19/2016	11:12 AM	54.71	54.71	54.71	54.71	100
5/19/2016	11:13 AM	54.69	54.71	54.69	54.71	200
5/19/2016	11:14 AM	54.69	54.7	54.69	54.7	200
5/19/2016	11:16 AM	54.67	54.67	54.67	54.67	100
5/19/2016	11:17 AM	54.6	54.65	54.6	54.65	1600
5/19/2016	11:18 AM	54.61	54.62	54.61	54.61	300
5/19/2016	11:19 AM	54.61	54.61	54.61	54.61	100
5/19/2016	11:20 AM	54.6	54.62	54.6	54.62	900
5/19/2016	11:21 AM	54.61	54.61	54.61	54.61	100
5/19/2016	11:22 AM	54.62	54.63	54.62	54.62	400
5/19/2016	11:23 AM	54.65	54.65	54.65	54.65	100
5/19/2016	11:24 AM	54.64	54.64	54.64	54.64	200
5/19/2016	11:26 AM	54.62	54.63	54.62	54.63	300
5/19/2016	11:27 AM	54.58	54.6	54.58	54.6	300
5/19/2016	11:28 AM	54.59	54.59	54.58	54.58	200
5/19/2016	11:29 AM	54.65	54.65	54.65	54.65	100
5/19/2016	11:31 AM	54.66	54.66	54.66	54.66	300
5/19/2016	11:32 AM	54.68	54.68	54.67	54.67	3565
5/19/2016	11:33 AM	54.67	54.67	54.67	54.67	200
5/19/2016	11:34 AM	54.69	54.69	54.65	54.65	1050
5/19/2016	11:35 AM	54.68	54.69	54.68	54.69	500
5/19/2016	11:36 AM	54.69	54.69	54.69	54.69	100
5/19/2016	11:38 AM	54.71	54.71	54.71	54.71	100
5/19/2016	11:39 AM	54.709	54.709	54.69	54.69	300
5/19/2016	11:40 AM	54.71	54.71	54.71	54.71	200
5/19/2016	11:41 AM	54.69	54.709	54.69	54.709	300
5/19/2016	11:42 AM	54.71	54.71	54.71	54.71	100
5/19/2016	11:43 AM	54.72	54.72	54.71	54.71	200
5/19/2016	11:44 AM	54.72	54.72	54.72	54.72	200
5/19/2016	11:45 AM	54.73	54.73	54.73	54.73	100
5/19/2016	11:46 AM	54.74	54.74	54.73	54.73	300
5/19/2016	11:47 AM	54.77	54.77	54.76	54.76	200
5/19/2016	11:48 AM	54.77	54.77	54.77	54.77	100
5/19/2016	11:49 AM	54.74	54.75	54.74	54.75	300
5/19/2016	11:50 AM	54.74	54.74	54.74	54.74	100
5/19/2016	11:51 AM	54.73	54.74	54.73	54.74	300
5/19/2016	11:52 AM	54.73	54.73	54.73	54.73	400
5/19/2016	11:53 AM	54.74	54.74	54.73	54.73	200
5/19/2016	11:54 AM	54.75	54.75	54.75	54.75	200
5/19/2016	11:55 AM	54.77	54.77	54.77	54.77	300
5/19/2016	11:56 AM	54.74	54.76	54.74	54.76	200
5/19/2016	11:57 AM	54.74	54.75	54.74	54.75	200
5/19/2016	11:58 AM	54.74	54.74	54.74	54.74	100
5/19/2016	11:59 AM	54.65	54.7	54.65	54.7	700
5/19/2016	12:00 PM	54.64	54.65	54.64	54.65	200
5/19/2016	12:03 PM	54.65	54.65	54.65	54.65	100
5/19/2016	12:05 PM	54.65	54.65	54.65	54.65	100
5/19/2016	12:06 PM	54.62	54.62	54.62	54.62	375
5/19/2016	12:07 PM	54.62	54.62	54.62	54.62	300
5/19/2016	12:10 PM	54.62	54.62	54.61	54.61	600
5/19/2016	12:14 PM	54.59	54.59	54.59	54.59	100
5/19/2016	12:15 PM	54.58	54.58	54.58	54.58	200
5/19/2016	12:18 PM	54.57	54.57	54.57	54.57	100
5/19/2016	12:19 PM	54.57	54.58	54.57	54.58	200
5/19/2016	12:20 PM	54.57	54.57	54.57	54.57	100
5/19/2016	12:21 PM	54.58	54.58	54.58	54.58	100
5/19/2016	12:22 PM	54.57	54.57	54.57	54.57	100
5/19/2016	12:23 PM	54.59	54.59	54.59	54.59	200
5/19/2016	12:24 PM	54.61	54.61	54.61	54.61	100
5/19/2016	12:25 PM	54.6	54.6	54.6	54.6	325
5/19/2016	12:28 PM	54.64	54.64	54.64	54.64	200
5/19/2016	12:29 PM	54.64	54.65	54.64	54.65	200
5/19/2016	12:30 PM	54.65	54.65	54.65	54.65	100
5/19/2016	12:31 PM	54.66	54.66	54.66	54.66	100
5/19/2016	12:32 PM	54.659	54.659	54.65	54.65	400
5/19/2016	12:36 PM	54.64	54.65	54.64	54.65	611
5/19/2016	12:38 PM	54.67	54.67	54.67	54.67	200
5/19/2016	12:39 PM	54.65	54.65	54.65	54.65	200
5/19/2016	12:40 PM	54.64	54.64	54.64	54.64	100
5/19/2016	12:44 PM	54.67	54.67	54.67	54.67	600
5/19/2016	12:45 PM	54.67	54.67	54.67	54.67	200
5/19/2016	12:46 PM	54.66	54.66	54.66	54.66	100
5/19/2016	12:47 PM	54.68	54.68	54.68	54.68	100
5/19/2016	12:48 PM	54.69	54.69	54.68	54.68	300
5/19/2016	12:49 PM	54.69	54.69	54.69	54.69	100
5/19/2016	12:54 PM	54.7	54.7	54.7	54.7	400
5/19/2016	12:55 PM	54.73	54.73	54.73	54.73	100
5/19/2016	12:56 PM	54.73	54.73	54.72	54.72	200
5/19/2016	12:59 PM	54.69	54.69	54.69	54.69	100
5/19/2016	1:00 PM	54.71	54.72	54.71	54.72	200
5/19/2016	1:01 PM	54.69	54.69	54.69	54.69	100
5/19/2016	1:03 PM	54.7	54.7	54.7	54.7	200
5/19/2016	1:04 PM	54.69	54.69	54.68	54.68	1200
5/19/2016	1:05 PM	54.7	54.7	54.7	54.7	100
5/19/2016	1:07 PM	54.68	54.69	54.67	54.679	6382
5/19/2016	1:08 PM	54.68	54.68	54.67	54.67	400
5/19/2016	1:09 PM	54.66	54.67	54.66	54.67	800
5/19/2016	1:11 PM	54.67	54.67	54.66	54.66	560
5/19/2016	1:12 PM	54.65	54.66	54.65	54.66	300
5/19/2016	1:13 PM	54.65	54.66	54.65	54.66	400
5/19/2016	1:14 PM	54.62	54.64	54.62	54.64	200
5/19/2016	1:15 PM	54.6	54.62	54.6	54.62	300
5/19/2016	1:16 PM	54.61	54.61	54.61	54.61	100
5/19/2016	1:18 PM	54.62	54.62	54.62	54.62	100
5/19/2016	1:20 PM	54.6	54.6	54.6	54.6	100
5/19/2016	1:21 PM	54.59	54.59	54.59	54.59	100
5/19/2016	1:22 PM	54.6	54.6	54.6	54.6	100
5/19/2016	1:23 PM	54.61	54.61	54.61	54.61	100
5/19/2016	1:24 PM	54.62	54.62	54.62	54.62	200
5/19/2016	1:25 PM	54.62	54.62	54.62	54.62	100
5/19/2016	1:26 PM	54.59	54.6	54.59	54.6	200
5/19/2016	1:29 PM	54.57	54.57	54.57	54.57	200
5/19/2016	1:30 PM	54.56	54.57	54.56	54.57	510
5/19/2016	1:31 PM	54.55	54.55	54.54	54.54	200
5/19/2016	1:33 PM	54.55	54.55	54.55	54.55	100
5/19/2016	1:34 PM	54.54	54.55	54.54	54.55	300
5/19/2016	1:36 PM	54.5	54.5	54.48	54.48	300
5/19/2016	1:38 PM	54.5	54.5	54.5	54.5	300
5/19/2016	1:39 PM	54.5	54.5	54.5	54.5	100
5/19/2016	1:40 PM	54.51	54.51	54.49	54.49	300
5/19/2016	1:41 PM	54.51	54.51	54.51	54.51	300
5/19/2016	1:42 PM	54.5	54.5	54.5	54.5	100
5/19/2016	1:43 PM	54.47	54.47	54.47	54.47	100
5/19/2016	1:44 PM	54.47	54.49	54.47	54.48	700
5/19/2016	1:45 PM	54.48	54.48	54.46	54.46	200
5/19/2016	1:46 PM	54.45	54.45	54.45	54.45	100
5/19/2016	1:47 PM	54.47	54.47	54.47	54.47	100
5/19/2016	1:48 PM	54.48	54.48	54.48	54.48	100
5/19/2016	1:49 PM	54.5	54.5	54.49	54.49	300
5/19/2016	1:50 PM	54.51	54.52	54.51	54.52	400
5/19/2016	1:52 PM	54.53	54.53	54.53	54.53	100
5/19/2016	1:53 PM	54.53	54.53	54.53	54.53	100
5/19/2016	1:54 PM	54.53	54.53	54.53	54.53	100
5/19/2016	1:55 PM	54.52	54.52	54.52	54.52	200
5/19/2016	1:57 PM	54.54	54.54	54.54	54.54	100
5/19/2016	1:59 PM	54.55	54.55	54.53	54.53	400
5/19/2016	2:00 PM	54.58	54.58	54.56	54.56	300
5/19/2016	2:02 PM	54.56	54.56	54.55	54.55	300
5/19/2016	2:03 PM	54.57	54.57	54.56	54.56	300
5/19/2016	2:04 PM	54.55	54.56	54.55	54.56	200
5/19/2016	2:05 PM	54.55	54.55	54.55	54.55	100
5/19/2016	2:06 PM	54.57	54.57	54.57	54.57	300
5/19/2016	2:09 PM	54.52	54.52	54.52	54.52	100
5/19/2016	2:10 PM	54.51	54.51	54.51	54.51	100
5/19/2016	2:11 PM	54.45	54.47	54.45	54.46	700
5/19/2016	2:12 PM	54.47	54.47	54.46	54.46	200
5/19/2016	2:13 PM	54.48	54.48	54.48	54.48	100
5/19/2016	2:14 PM	54.46	54.46	54.46	54.46	200
5/19/2016	2:16 PM	54.47	54.47	54.47	54.47	200
5/19/2016	2:17 PM	54.5	54.5	54.48	54.48	400
5/19/2016	2:18 PM	54.48	54.49	54.48	54.49	400
5/19/2016	2:19 PM	54.5	54.5	54.5	54.5	1370
5/19/2016	2:21 PM	54.47	54.47	54.47	54.47	100
5/19/2016	2:22 PM	54.52	54.52	54.49	54.49	600
5/19/2016	2:23 PM	54.51	54.51	54.5	54.51	300
5/19/2016	2:24 PM	54.51	54.51	54.51	54.51	100
5/19/2016	2:25 PM	54.5	54.51	54.5	54.51	465
5/19/2016	2:26 PM	54.51	54.51	54.51	54.51	200
5/19/2016	2:27 PM	54.46	54.48	54.46	54.48	600
5/19/2016	2:28 PM	54.46	54.46	54.46	54.46	100
5/19/2016	2:29 PM	54.49	54.49	54.46	54.46	400
5/19/2016	2:30 PM	54.47	54.49	54.47	54.49	200
5/19/2016	2:31 PM	54.47	54.47	54.47	54.47	100
5/19/2016	2:32 PM	54.5	54.5	54.5	54.5	100
5/19/2016	2:34 PM	54.49	54.49	54.49	54.49	100
5/19/2016	2:35 PM	54.52	54.52	54.52	54.52	200
5/19/2016	2:36 PM	54.53	54.53	54.51	54.51	300
5/19/2016	2:37 PM	54.57	54.57	54.55	54.55	449
5/19/2016	2:38 PM	54.57	54.57	54.57	54.57	300
5/19/2016	2:39 PM	54.58	54.58	54.57	54.57	600
5/19/2016	2:40 PM	54.58	54.58	54.58	54.58	200
5/19/2016	2:41 PM	54.59	54.59	54.59	54.59	100
5/19/2016	2:42 PM	54.6	54.6	54.6	54.6	200
5/19/2016	2:43 PM	54.59	54.59	54.59	54.59	100
5/19/2016	2:49 PM	54.6	54.6	54.6	54.6	200
5/19/2016	2:50 PM	54.62	54.62	54.62	54.62	100
5/19/2016	2:52 PM	54.61	54.62	54.61	54.62	200
5/19/2016	2:54 PM	54.61	54.61	54.61	54.61	100
5/19/2016	2:55 PM	54.6	54.63	54.6	54.62	300
5/19/2016	2:56 PM	54.61	54.61	54.61	54.61	100
5/19/2016	2:57 PM	54.59	54.59	54.59	54.59	100
5/19/2016	2:58 PM	54.6	54.6	54.59	54.59	700
5/19/2016	3:01 PM	54.6	54.6	54.6	54.6	300
5/19/2016	3:03 PM	54.56	54.57	54.56	54.57	300
5/19/2016	3:04 PM	54.53	54.53	54.53	54.53	500
5/19/2016	3:06 PM	54.51	54.51	54.51	54.51	100
5/19/2016	3:12 PM	54.46	54.46	54.44	54.44	200
5/19/2016	3:14 PM	54.42	54.42	54.42	54.42	260
5/19/2016	3:15 PM	54.43	54.43	54.43	54.43	200
5/19/2016	3:16 PM	54.44	54.44	54.42	54.42	500
5/19/2016	3:17 PM	54.47	54.48	54.47	54.48	300
5/19/2016	3:18 PM	54.45	54.45	54.45	54.45	100
5/19/2016	3:20 PM	54.39	54.39	54.39	54.39	100
5/19/2016	3:21 PM	54.37	54.37	54.37	54.37	200
5/19/2016	3:23 PM	54.36	54.36	54.35	54.35	600
5/19/2016	3:24 PM	54.37	54.38	54.37	54.38	200
5/19/2016	3:28 PM	54.36	54.36	54.36	54.36	100
5/19/2016	3:29 PM	54.36	54.36	54.36	54.36	200
5/19/2016	3:30 PM	54.38	54.38	54.38	54.38	100
5/19/2016	3:32 PM	54.39	54.39	54.39	54.39	100
5/19/2016	3:34 PM	54.43	54.43	54.43	54.43	100
5/19/2016	3:35 PM	54.42	54.43	54.42	54.43	4022
5/19/2016	3:37 PM	54.39	54.4	54.39	54.4	2047
5/19/2016	3:38 PM	54.38	54.4	54.38	54.39	500
5/19/2016	3:40 PM	54.35	54.36	54.35	54.36	200
5/19/2016	3:41 PM	54.35	54.35	54.35	54.35	200
5/19/2016	3:42 PM	54.35	54.35	54.35	54.35	100
5/19/2016	3:43 PM	54.33	54.35	54.33	54.35	400
5/19/2016	3:44 PM	54.35	54.35	54.35	54.35	100
5/19/2016	3:45 PM	54.37	54.37	54.37	54.37	100
5/19/2016	3:46 PM	54.35	54.38	54.34	54.38	700
5/19/2016	3:47 PM	54.33	54.35	54.33	54.34	500
5/19/2016	3:48 PM	54.32	54.32	54.32	54.32	520
5/19/2016	3:49 PM	54.34	54.34	54.33	54.33	400
5/19/2016	3:50 PM	54.32	54.32	54.32	54.32	500
5/19/2016	3:51 PM	54.32	54.32	54.31	54.32	500
5/19/2016	3:52 PM	54.33	54.33	54.33	54.33	100
5/20/2016	9:31 AM	54.15	54.16	54.15	54.15	400
5/20/2016	9:33 AM	54.08	54.1	54.08	54.1	200
5/20/2016	9:34 AM	54.07	54.07	54.07	54.07	300
5/20/2016	9:37 AM	54.02	54.02	54.02	54.02	100
5/20/2016	9:41 AM	54.04	54.04	54.04	54.04	100
5/20/2016	9:43 AM	53.98	53.98	53.98	53.98	100
5/20/2016	9:46 AM	53.98	53.98	53.98	53.98	300
5/20/2016	9:56 AM	53.84	53.84	53.84	53.84	200
5/20/2016	10:00 AM	53.81	53.81	53.81	53.81	100
5/20/2016	10:01 AM	53.81	53.81	53.78	53.8	1300
5/20/2016	10:08 AM	53.74	53.74	53.74	53.74	303
5/20/2016	10:10 AM	53.76	53.76	53.76	53.76	200
5/20/2016	10:14 AM	53.71	53.71	53.71	53.71	100
5/20/2016	10:15 AM	53.7	53.7	53.7	53.7	169
5/20/2016	10:16 AM	53.72	53.72	53.72	53.72	200
5/20/2016	10:17 AM	53.71	53.71	53.71	53.71	200
5/20/2016	10:19 AM	53.72	53.72	53.72	53.72	100
5/20/2016	10:20 AM	53.73	53.73	53.73	53.73	200
5/20/2016	10:25 AM	53.78	53.78	53.78	53.78	200
5/20/2016	10:36 AM	53.76	53.77	53.75	53.77	8700
5/20/2016	10:41 AM	53.75	53.75	53.75	53.75	200
5/20/2016	10:44 AM	53.72	53.72	53.72	53.72	100
5/20/2016	10:46 AM	53.68	53.68	53.68	53.68	300
5/20/2016	10:50 AM	53.66	53.66	53.66	53.66	100
5/20/2016	11:01 AM	53.72	53.72	53.72	53.72	300
5/20/2016	11:03 AM	53.71	53.71	53.71	53.71	100
5/20/2016	11:06 AM	53.66	53.66	53.66	53.66	100
5/20/2016	11:07 AM	53.66	53.66	53.66	53.66	100
5/20/2016	11:18 AM	53.67	53.67	53.67	53.67	100
5/20/2016	11:22 AM	53.65	53.65	53.65	53.65	183
5/20/2016	11:26 AM	53.66	53.66	53.66	53.66	100
5/20/2016	11:28 AM	53.65	53.66	53.65	53.66	200
5/20/2016	11:29 AM	53.64	53.65	53.64	53.65	500
5/20/2016	11:30 AM	53.64	53.64	53.64	53.64	100
5/20/2016	11:31 AM	53.65	53.65	53.65	53.65	200
5/20/2016	11:34 AM	53.62	53.64	53.62	53.64	200
5/20/2016	11:35 AM	53.6	53.6	53.6	53.6	100
5/20/2016	11:36 AM	53.58	53.58	53.58	53.58	100
5/20/2016	11:39 AM	53.58	53.58	53.58	53.58	100
5/20/2016	11:47 AM	53.59	53.59	53.59	53.59	100
5/20/2016	11:59 AM	53.6	53.6	53.6	53.6	100
5/20/2016	12:04 PM	53.63	53.63	53.63	53.63	100
5/20/2016	12:07 PM	53.65	53.65	53.65	53.65	100
5/20/2016	12:09 PM	53.64	53.64	53.64	53.64	100
5/20/2016	12:14 PM	53.65	53.65	53.65	53.65	225
5/20/2016	12:22 PM	53.63	53.63	53.63	53.63	100
5/20/2016	12:43 PM	53.61	53.61	53.61	53.61	100
5/20/2016	12:51 PM	53.62	53.62	53.62	53.62	108
5/20/2016	1:13 PM	53.67	53.67	53.67	53.67	400
5/20/2016	1:17 PM	53.66	53.66	53.66	53.66	1293
5/20/2016	1:19 PM	53.66	53.66	53.66	53.66	620
5/20/2016	1:21 PM	53.65	53.65	53.65	53.65	300
5/20/2016	1:28 PM	53.71	53.71	53.71	53.71	100
5/20/2016	1:32 PM	53.77	53.77	53.77	53.77	133
5/20/2016	1:39 PM	53.76	53.76	53.76	53.76	100
5/20/2016	1:55 PM	53.79	53.79	53.79	53.79	100
5/20/2016	2:04 PM	53.75	53.75	53.75	53.75	1392
5/20/2016	2:05 PM	53.75	53.75	53.75	53.75	100
5/20/2016	2:09 PM	53.76	53.76	53.76	53.76	114
5/20/2016	2:15 PM	53.75	53.75	53.75	53.75	1300
5/20/2016	2:24 PM	53.7	53.72	53.7	53.72	267
5/20/2016	2:28 PM	53.699	53.699	53.699	53.699	500
5/20/2016	2:34 PM	53.7	53.7	53.7	53.7	308
5/20/2016	2:48 PM	53.72	53.72	53.72	53.72	149
5/20/2016	3:04 PM	53.81	53.81	53.81	53.81	100
5/20/2016	3:10 PM	53.86	53.86	53.86	53.86	100
5/20/2016	3:16 PM	53.84	53.84	53.84	53.84	300
5/20/2016	3:17 PM	53.84	53.84	53.84	53.84	100
5/20/2016	3:25 PM	53.86	53.86	53.86	53.86	100
5/20/2016	3:28 PM	53.85	53.85	53.85	53.85	500
5/20/2016	3:29 PM	53.86	53.86	53.86	53.86	100
5/20/2016	3:33 PM	53.82	53.82	53.82	53.82	465
5/20/2016	3:35 PM	53.84	53.84	53.84	53.84	100
5/20/2016	3:43 PM	53.79	53.79	53.79	53.79	400
5/20/2016	3:51 PM	53.8	53.8	53.8	53.8	100
5/20/2016	3:57 PM	53.79	53.79	53.79	53.79	100
5/23/2016	9:32 AM	53.75	53.75	53.75	53.75	500
5/23/2016	9:41 AM	53.56	53.56	53.56	53.56	100
5/23/2016	9:43 AM	53.55	53.55	53.55	53.55	375
5/23/2016	9:54 AM	53.65	53.65	53.65	53.65	100
5/23/2016	9:55 AM	53.67	53.67	53.67	53.67	210
5/23/2016	9:57 AM	53.65	53.65	53.65	53.65	100
5/23/2016	10:01 AM	53.6	53.6	53.6	53.6	100
5/23/2016	10:04 AM	53.54	53.54	53.54	53.54	200
5/23/2016	10:10 AM	53.59	53.59	53.59	53.59	500
5/23/2016	10:14 AM	53.63	53.63	53.63	53.63	100
5/23/2016	10:15 AM	53.63	53.63	53.63	53.63	560
5/23/2016	10:31 AM	53.59	53.59	53.59	53.59	125
5/23/2016	10:34 AM	53.59	53.59	53.59	53.59	100
5/23/2016	10:45 AM	53.62	53.62	53.62	53.62	100
5/23/2016	10:46 AM	53.64	53.64	53.64	53.64	100
5/23/2016	10:48 AM	53.64	53.64	53.64	53.64	100
5/23/2016	10:52 AM	53.69	53.69	53.69	53.69	100
5/23/2016	10:55 AM	53.67	53.67	53.67	53.67	100
5/23/2016	10:56 AM	53.69	53.69	53.69	53.69	100
5/23/2016	11:02 AM	53.68	53.68	53.68	53.68	100
5/23/2016	11:07 AM	53.62	53.62	53.62	53.62	100
5/23/2016	11:09 AM	53.62	53.62	53.62	53.62	100
5/23/2016	11:20 AM	53.65	53.65	53.65	53.65	100
5/23/2016	11:27 AM	53.65	53.65	53.65	53.65	100
5/23/2016	11:29 AM	53.65	53.65	53.65	53.65	200
5/23/2016	11:32 AM	53.65	53.65	53.65	53.65	100
5/23/2016	11:35 AM	53.7	53.7	53.7	53.7	150
5/23/2016	11:38 AM	53.72	53.72	53.72	53.72	100
5/23/2016	11:39 AM	53.74	53.74	53.74	53.74	100
5/23/2016	11:40 AM	53.749	53.749	53.749	53.749	651
5/23/2016	11:41 AM	53.76	53.76	53.75	53.75	200
5/23/2016	11:47 AM	53.73	53.73	53.73	53.73	100
5/23/2016	11:50 AM	53.72	53.72	53.72	53.72	100
5/23/2016	11:51 AM	53.71	53.71	53.71	53.71	100
5/23/2016	11:52 AM	53.75	53.75	53.74	53.74	200
5/23/2016	12:00 PM	53.73	53.73	53.73	53.73	100
5/23/2016	12:01 PM	53.73	53.73	53.73	53.73	100
5/23/2016	12:03 PM	53.71	53.71	53.71	53.71	100
5/23/2016	12:08 PM	53.71	53.71	53.71	53.71	100
5/23/2016	12:09 PM	53.71	53.71	53.71	53.71	100
5/23/2016	12:11 PM	53.73	53.73	53.73	53.73	100
5/23/2016	12:28 PM	53.7	53.7	53.7	53.7	100
5/23/2016	12:29 PM	53.71	53.71	53.71	53.71	100
5/23/2016	12:36 PM	53.71	53.71	53.71	53.71	100
5/23/2016	12:44 PM	53.69	53.69	53.69	53.69	169
5/23/2016	12:51 PM	53.67	53.67	53.67	53.67	400
5/23/2016	1:06 PM	53.66	53.66	53.66	53.66	100
5/23/2016	1:08 PM	53.67	53.67	53.67	53.67	100
5/23/2016	1:09 PM	53.67	53.67	53.67	53.67	100
5/23/2016	1:23 PM	53.67	53.67	53.67	53.67	100
5/23/2016	1:33 PM	53.73	53.73	53.73	53.73	100
5/23/2016	1:46 PM	53.73	53.73	53.73	53.73	100
5/23/2016	1:47 PM	53.74	53.74	53.74	53.74	500
5/23/2016	1:54 PM	53.72	53.72	53.72	53.72	100
5/23/2016	2:06 PM	53.71	53.71	53.71	53.71	100
5/23/2016	2:10 PM	53.72	53.72	53.72	53.72	100
5/23/2016	2:12 PM	53.71	53.71	53.71	53.71	100
5/23/2016	2:24 PM	53.67	53.67	53.67	53.67	100
5/23/2016	2:25 PM	53.68	53.68	53.68	53.68	100
5/23/2016	2:27 PM	53.7	53.7	53.7	53.7	100
5/23/2016	2:28 PM	53.68	53.68	53.68	53.68	1696
5/23/2016	2:32 PM	53.66	53.66	53.66	53.66	100
5/23/2016	2:33 PM	53.67	53.67	53.67	53.67	200
5/23/2016	2:34 PM	53.68	53.68	53.68	53.68	100
5/23/2016	2:40 PM	53.68	53.68	53.68	53.68	100
5/23/2016	2:41 PM	53.68	53.68	53.68	53.68	161
5/23/2016	2:47 PM	53.68	53.68	53.68	53.68	100
5/23/2016	2:57 PM	53.69	53.69	53.69	53.69	193
5/23/2016	3:11 PM	53.75	53.75	53.75	53.75	100
5/23/2016	3:14 PM	53.779	53.779	53.779	53.779	500
5/23/2016	3:15 PM	53.79	53.79	53.79	53.79	100
5/23/2016	3:20 PM	53.8	53.8	53.8	53.8	231
5/23/2016	3:30 PM	53.79	53.79	53.79	53.79	100
5/23/2016	3:31 PM	53.8	53.8	53.8	53.8	230
5/23/2016	3:33 PM	53.78	53.78	53.78	53.78	200
5/23/2016	3:35 PM	53.77	53.77	53.77	53.77	186
5/23/2016	3:41 PM	53.8	53.8	53.8	53.8	150
5/23/2016	3:47 PM	53.829	53.83	53.829	53.83	1102
5/23/2016	4:00 PM	53.88	53.89	53.88	53.89	1955
5/24/2016	9:32 AM	53.49	53.49	53.49	53.49	800
5/24/2016	9:33 AM	53.52	53.52	53.52	53.52	246
5/24/2016	9:38 AM	53.37	53.38	53.37	53.38	534
5/24/2016	9:44 AM	53.38	53.38	53.38	53.38	100
5/24/2016	9:45 AM	53.37	53.37	53.37	53.37	400
5/24/2016	9:46 AM	53.34	53.34	53.34	53.34	200
5/24/2016	9:47 AM	53.31	53.32	53.31	53.32	3200
5/24/2016	9:48 AM	53.35	53.35	53.35	53.35	1600
5/24/2016	9:50 AM	53.3	53.3	53.3	53.3	100
5/24/2016	9:51 AM	53.27	53.3	53.27	53.3	1300
5/24/2016	9:52 AM	53.27	53.27	53.27	53.27	100
5/24/2016	9:53 AM	53.29	53.29	53.29	53.29	300
5/24/2016	9:56 AM	53.24	53.24	53.24	53.24	200
5/24/2016	9:57 AM	53.269	53.269	53.269	53.269	100
5/24/2016	10:00 AM	53.27	53.27	53.27	53.27	3600
5/24/2016	10:03 AM	53.2	53.2	53.2	53.2	100
5/24/2016	10:04 AM	53.22	53.22	53.22	53.22	1400
5/24/2016	10:05 AM	53.19	53.2	53.19	53.2	400
5/24/2016	10:06 AM	53.18	53.19	53.18	53.19	200
5/24/2016	10:07 AM	53.15	53.17	53.15	53.17	1200
5/24/2016	10:08 AM	53.15	53.15	53.15	53.15	100
5/24/2016	10:09 AM	53.14	53.14	53.13	53.13	700
5/24/2016	10:10 AM	53.15	53.15	53.15	53.15	200
5/24/2016	10:11 AM	53.15	53.15	53.15	53.15	100
5/24/2016	10:12 AM	53.15	53.15	53.15	53.15	200
5/24/2016	10:13 AM	53.13	53.13	53.13	53.13	100
5/24/2016	10:14 AM	53.14	53.14	53.14	53.14	100
5/24/2016	10:15 AM	53.15	53.15	53.14	53.14	200
5/24/2016	10:17 AM	53.11	53.11	53.11	53.11	275
5/24/2016	10:18 AM	53.13	53.13	53.11	53.11	500
5/24/2016	10:19 AM	53.1	53.1	53.1	53.1	100
5/24/2016	10:20 AM	53.1	53.11	53.1	53.11	800
5/24/2016	10:21 AM	53.09	53.09	53.08	53.08	600
5/24/2016	10:24 AM	53.1	53.1	53.1	53.1	100
5/24/2016	10:25 AM	53.08	53.09	53.08	53.09	500
5/24/2016	10:26 AM	53.08	53.08	53.07	53.07	200
5/24/2016	10:28 AM	53.07	53.07	53.07	53.07	200
5/24/2016	10:29 AM	53.06	53.06	53.06	53.06	300
5/24/2016	10:30 AM	53.06	53.06	53.06	53.06	400
5/24/2016	10:33 AM	53.03	53.03	53.03	53.03	200
5/24/2016	10:36 AM	53.02	53.02	53.01	53.01	600
5/24/2016	10:38 AM	53	53	52.98	53	3925
5/24/2016	10:39 AM	53.01	53.01	53	53	1600
5/24/2016	10:40 AM	53.01	53.01	53.01	53.01	100
5/24/2016	10:42 AM	52.98	52.98	52.98	52.98	200
5/24/2016	10:43 AM	53	53	52.97	52.97	200
5/24/2016	10:44 AM	53.01	53.01	53	53	400
5/24/2016	10:48 AM	52.97	52.98	52.97	52.98	200
5/24/2016	10:52 AM	52.97	52.97	52.97	52.97	100
5/24/2016	10:54 AM	52.99	53	52.99	53	400
5/24/2016	10:55 AM	52.98	52.98	52.98	52.98	100
5/24/2016	10:56 AM	52.98	52.98	52.98	52.98	300
5/24/2016	10:57 AM	53	53	52.99	52.99	200
5/24/2016	10:58 AM	52.99	52.99	52.99	52.99	400
5/24/2016	10:59 AM	52.98	52.98	52.98	52.98	100
5/24/2016	11:00 AM	52.97	52.98	52.97	52.98	300
5/24/2016	11:01 AM	52.96	52.97	52.96	52.97	300
5/24/2016	11:02 AM	52.96	52.96	52.96	52.96	100
5/24/2016	11:04 AM	52.95	52.95	52.95	52.95	100
5/24/2016	11:05 AM	52.94	52.95	52.94	52.94	600
5/24/2016	11:07 AM	52.94	52.94	52.94	52.94	400
5/24/2016	11:12 AM	52.97	52.97	52.96	52.96	400
5/24/2016	11:15 AM	52.98	52.98	52.98	52.98	200
5/24/2016	11:16 AM	52.97	52.97	52.97	52.97	100
5/24/2016	11:17 AM	52.96	52.96	52.96	52.96	100
5/24/2016	11:21 AM	52.94	52.94	52.94	52.94	100
5/24/2016	11:22 AM	52.95	52.95	52.95	52.95	100
5/24/2016	11:23 AM	52.93	52.93	52.93	52.93	325
5/24/2016	11:29 AM	52.9	52.9	52.9	52.9	400
5/24/2016	11:30 AM	52.9	52.9	52.9	52.9	100
5/24/2016	11:31 AM	52.93	52.93	52.92	52.92	400
5/24/2016	11:32 AM	52.93	52.94	52.93	52.94	300
5/24/2016	11:34 AM	52.93	52.93	52.93	52.93	100
5/24/2016	11:35 AM	52.95	52.95	52.94	52.94	200
5/24/2016	11:36 AM	52.94	52.95	52.94	52.95	200
5/24/2016	11:37 AM	52.93	52.94	52.93	52.94	200
5/24/2016	11:38 AM	52.95	52.95	52.94	52.94	200
5/24/2016	11:39 AM	52.95	52.95	52.95	52.95	100
5/24/2016	11:40 AM	52.94	52.95	52.94	52.94	1200
5/24/2016	11:41 AM	52.95	52.95	52.95	52.95	100
5/24/2016	11:48 AM	52.92	52.92	52.92	52.92	400
5/24/2016	11:49 AM	52.92	52.92	52.92	52.92	1000
5/24/2016	11:50 AM	52.911	52.92	52.911	52.92	1475
5/24/2016	12:00 PM	52.86	52.86	52.86	52.86	200
5/24/2016	12:01 PM	52.86	52.86	52.86	52.86	200
5/24/2016	12:05 PM	52.87	52.87	52.87	52.87	400
5/24/2016	12:06 PM	52.88	52.88	52.87	52.87	700
5/24/2016	12:07 PM	52.89	52.89	52.89	52.89	100
5/24/2016	12:11 PM	52.86	52.86	52.86	52.86	100
5/24/2016	12:12 PM	52.87	52.87	52.87	52.87	300
5/24/2016	12:13 PM	52.88	52.88	52.88	52.88	963
5/24/2016	12:14 PM	52.89	52.89	52.89	52.89	100
5/24/2016	12:18 PM	52.9	52.9	52.9	52.9	100
5/24/2016	12:20 PM	52.91	52.91	52.91	52.91	100
5/24/2016	12:30 PM	52.9	52.9	52.9	52.9	200
5/24/2016	12:32 PM	52.89	52.89	52.89	52.89	100
5/24/2016	12:33 PM	52.9	52.9	52.9	52.9	100
5/24/2016	12:34 PM	52.91	52.91	52.9	52.9	300
5/24/2016	12:35 PM	52.9	52.9	52.9	52.9	100
5/24/2016	12:38 PM	52.9	52.9	52.9	52.9	100
5/24/2016	12:39 PM	52.9	52.9	52.9	52.9	100
5/24/2016	12:40 PM	52.9	52.9	52.9	52.9	200
5/24/2016	12:42 PM	52.885	52.885	52.885	52.885	100
5/24/2016	12:43 PM	52.88	52.88	52.88	52.88	100
5/24/2016	12:46 PM	52.89	52.89	52.89	52.89	100
5/24/2016	12:48 PM	52.89	52.89	52.89	52.89	200
5/24/2016	12:53 PM	52.86	52.86	52.86	52.86	200
5/24/2016	12:57 PM	52.86	52.86	52.86	52.86	100
5/24/2016	12:59 PM	52.86	52.86	52.86	52.86	200
5/24/2016	1:01 PM	52.82	52.82	52.82	52.82	1493
5/24/2016	1:02 PM	52.821	52.821	52.821	52.821	600
5/24/2016	1:03 PM	52.815	52.815	52.815	52.815	200
5/24/2016	1:04 PM	52.81	52.81	52.81	52.81	300
5/24/2016	1:06 PM	52.81	52.81	52.81	52.81	100
5/24/2016	1:07 PM	52.82	52.82	52.82	52.82	653
5/24/2016	1:08 PM	52.83	52.83	52.83	52.83	650
5/24/2016	1:09 PM	52.83	52.83	52.83	52.83	100
5/24/2016	1:10 PM	52.83	52.83	52.83	52.83	200
5/24/2016	1:12 PM	52.81	52.82	52.81	52.82	300
5/24/2016	1:13 PM	52.81	52.81	52.81	52.81	100
5/24/2016	1:19 PM	52.83	52.84	52.83	52.84	200
5/24/2016	1:20 PM	52.84	52.84	52.84	52.84	100
5/24/2016	1:21 PM	52.85	52.85	52.85	52.85	200
5/24/2016	1:22 PM	52.85	52.85	52.85	52.85	100
5/24/2016	1:24 PM	52.85	52.85	52.83	52.83	300
5/24/2016	1:25 PM	52.84	52.84	52.84	52.84	100
5/24/2016	1:26 PM	52.84	52.84	52.84	52.84	200
5/24/2016	1:27 PM	52.84	52.84	52.84	52.84	400
5/24/2016	1:29 PM	52.83	52.84	52.83	52.84	200
5/24/2016	1:30 PM	52.83	52.83	52.83	52.83	1900
5/24/2016	1:32 PM	52.83	52.83	52.83	52.83	100
5/24/2016	1:33 PM	52.82	52.82	52.82	52.82	100
5/24/2016	1:35 PM	52.85	52.85	52.82	52.82	1100
5/24/2016	1:36 PM	52.86	52.86	52.86	52.86	100
5/24/2016	1:37 PM	52.86	52.86	52.86	52.86	100
5/24/2016	1:38 PM	52.85	52.85	52.85	52.85	100
5/24/2016	1:39 PM	52.86	52.86	52.86	52.86	100
5/24/2016	1:40 PM	52.87	52.87	52.87	52.87	400
5/24/2016	1:41 PM	52.87	52.87	52.87	52.87	100
5/24/2016	1:42 PM	52.86	52.86	52.85	52.86	300
5/24/2016	1:43 PM	52.86	52.86	52.86	52.86	100
5/24/2016	1:45 PM	52.87	52.87	52.87	52.87	300
5/24/2016	1:47 PM	52.88	52.88	52.88	52.88	100
5/24/2016	1:48 PM	52.87	52.87	52.87	52.87	300
5/24/2016	1:49 PM	52.86	52.87	52.86	52.87	300
5/24/2016	1:50 PM	52.84	52.85	52.84	52.85	600
5/24/2016	1:51 PM	52.83	52.83	52.83	52.83	100
5/24/2016	1:54 PM	52.82	52.83	52.82	52.83	200
5/24/2016	1:55 PM	52.84	52.84	52.83	52.83	400
5/24/2016	1:56 PM	52.85	52.85	52.85	52.85	100
5/24/2016	1:57 PM	52.84	52.85	52.84	52.85	200
5/24/2016	1:58 PM	52.84	52.84	52.84	52.84	100
5/24/2016	2:01 PM	52.84	52.84	52.84	52.84	100
5/24/2016	2:04 PM	52.84	52.84	52.84	52.84	200
5/24/2016	2:08 PM	52.84	52.84	52.83	52.83	500
5/24/2016	2:09 PM	52.84	52.84	52.84	52.84	100
5/24/2016	2:10 PM	52.85	52.85	52.85	52.85	100
5/24/2016	2:11 PM	52.83	52.83	52.83	52.83	100
5/24/2016	2:12 PM	52.83	52.83	52.83	52.83	100
5/24/2016	2:14 PM	52.78	52.78	52.77	52.78	3200
5/24/2016	2:16 PM	52.79	52.79	52.79	52.79	100
5/24/2016	2:17 PM	52.78	52.78	52.78	52.78	100
5/24/2016	2:18 PM	52.78	52.78	52.78	52.78	100
5/24/2016	2:19 PM	52.79	52.79	52.79	52.79	218
5/24/2016	2:20 PM	52.78	52.78	52.78	52.78	200
5/24/2016	2:21 PM	52.8	52.8	52.8	52.8	250
5/24/2016	2:22 PM	52.81	52.81	52.81	52.81	100
5/24/2016	2:23 PM	52.8	52.8	52.8	52.8	300
5/24/2016	2:24 PM	52.79	52.8	52.79	52.8	200
5/24/2016	2:27 PM	52.79	52.79	52.785	52.785	200
5/24/2016	2:28 PM	52.8	52.8	52.8	52.8	100
5/24/2016	2:29 PM	52.8	52.8	52.8	52.8	200
5/24/2016	2:30 PM	52.82	52.82	52.82	52.82	200
5/24/2016	2:31 PM	52.82	52.82	52.82	52.82	200
5/24/2016	2:32 PM	52.82	52.82	52.82	52.82	100
5/24/2016	2:33 PM	52.81	52.81	52.81	52.81	100
5/24/2016	2:34 PM	52.81	52.81	52.81	52.81	100
5/24/2016	2:35 PM	52.8	52.8	52.8	52.8	100
5/24/2016	2:37 PM	52.81	52.81	52.81	52.81	200
5/24/2016	2:39 PM	52.83	52.83	52.83	52.83	200
5/24/2016	2:40 PM	52.83	52.83	52.83	52.83	200
5/24/2016	2:41 PM	52.82	52.82	52.82	52.82	100
5/24/2016	2:44 PM	52.81	52.81	52.81	52.81	100
5/24/2016	2:45 PM	52.82	52.82	52.82	52.82	100
5/24/2016	2:48 PM	52.82	52.82	52.82	52.82	200
5/24/2016	2:49 PM	52.79	52.79	52.79	52.79	200
5/24/2016	2:50 PM	52.79	52.79	52.79	52.79	400
5/24/2016	2:51 PM	52.77	52.79	52.77	52.79	500
5/24/2016	2:52 PM	52.77	52.77	52.76	52.76	600
5/24/2016	2:54 PM	52.78	52.78	52.78	52.78	400
5/24/2016	2:55 PM	52.79	52.79	52.79	52.79	200
5/24/2016	2:56 PM	52.78	52.78	52.78	52.78	100
5/24/2016	2:57 PM	52.77	52.77	52.77	52.77	200
5/24/2016	2:58 PM	52.77	52.77	52.77	52.77	200
5/24/2016	2:59 PM	52.78	52.78	52.77	52.77	200
5/24/2016	3:00 PM	52.79	52.79	52.79	52.79	300
5/24/2016	3:01 PM	52.79	52.79	52.79	52.79	200
5/24/2016	3:03 PM	52.78	52.78	52.78	52.78	200
5/24/2016	3:04 PM	52.78	52.78	52.78	52.78	900
5/24/2016	3:05 PM	52.79	52.79	52.78	52.78	300
5/24/2016	3:06 PM	52.79	52.79	52.79	52.79	200
5/24/2016	3:08 PM	52.8	52.8	52.8	52.8	200
5/24/2016	3:10 PM	52.81	52.81	52.81	52.81	100
5/24/2016	3:11 PM	52.79	52.8	52.79	52.8	400
5/24/2016	3:12 PM	52.8	52.8	52.8	52.8	200
5/24/2016	3:13 PM	52.78	52.78	52.78	52.78	100
5/24/2016	3:15 PM	52.78	52.79	52.78	52.79	200
5/24/2016	3:16 PM	52.77	52.77	52.77	52.77	3000
5/24/2016	3:17 PM	52.75	52.76	52.75	52.76	3900
5/24/2016	3:18 PM	52.74	52.74	52.74	52.74	100
5/24/2016	3:19 PM	52.74	52.74	52.74	52.74	1200
5/24/2016	3:20 PM	52.74	52.74	52.74	52.74	200
5/24/2016	3:21 PM	52.75	52.75	52.75	52.75	100
5/24/2016	3:23 PM	52.73	52.74	52.73	52.74	200
5/24/2016	3:24 PM	52.73	52.73	52.73	52.73	400
5/24/2016	3:25 PM	52.71	52.71	52.71	52.71	200
5/24/2016	3:28 PM	52.73	52.75	52.72	52.72	2600
5/24/2016	3:29 PM	52.73	52.73	52.73	52.73	200
5/24/2016	3:30 PM	52.73	52.73	52.73	52.73	200
5/24/2016	3:32 PM	52.76	52.76	52.75	52.75	200
5/24/2016	3:33 PM	52.77	52.77	52.76	52.76	400
5/24/2016	3:34 PM	52.75	52.75	52.75	52.75	100
5/24/2016	3:35 PM	52.76	52.76	52.75	52.75	1800
5/24/2016	3:36 PM	52.76	52.76	52.76	52.76	4565
5/24/2016	3:37 PM	52.76	52.76	52.76	52.76	100
5/24/2016	3:38 PM	52.77	52.77	52.77	52.77	500
5/24/2016	3:40 PM	52.75	52.75	52.75	52.75	300
5/24/2016	3:43 PM	52.76	52.77	52.76	52.77	1400
5/24/2016	3:44 PM	52.75	52.75	52.75	52.75	100
5/24/2016	3:45 PM	52.74	52.74	52.74	52.74	300
5/24/2016	3:48 PM	52.75	52.75	52.75	52.75	200
5/24/2016	3:54 PM	52.72	52.72	52.72	52.72	800
5/24/2016	3:57 PM	52.74	52.74	52.74	52.74	1153
5/24/2016	3:58 PM	52.74	52.74	52.74	52.74	504
5/24/2016	3:59 PM	52.73	52.73	52.73	52.73	300
5/24/2016	4:00 PM	52.77	52.77	52.77	52.77	1000
5/25/2016	9:31 AM	52.56	52.56	52.56	52.56	100
5/25/2016	9:32 AM	52.55	52.55	52.55	52.55	350
5/25/2016	9:34 AM	52.52	52.52	52.52	52.52	380
5/25/2016	9:41 AM	52.57	52.57	52.55	52.55	1299
5/25/2016	9:44 AM	52.63	52.63	52.63	52.63	200
5/25/2016	9:46 AM	52.56	52.56	52.56	52.56	100
5/25/2016	9:47 AM	52.61	52.61	52.61	52.61	100
5/25/2016	9:49 AM	52.61	52.61	52.59	52.59	500
5/25/2016	9:50 AM	52.59	52.59	52.59	52.59	100
5/25/2016	9:51 AM	52.5	52.56	52.5	52.56	950
5/25/2016	9:52 AM	52.51	52.51	52.51	52.51	300
5/25/2016	9:53 AM	52.51	52.51	52.51	52.51	600
5/25/2016	9:54 AM	52.48	52.48	52.48	52.48	100
5/25/2016	9:55 AM	52.48	52.48	52.465	52.465	1100
5/25/2016	9:57 AM	52.45	52.45	52.45	52.45	100
5/25/2016	9:58 AM	52.43	52.43	52.42	52.42	330
5/25/2016	10:03 AM	52.44	52.44	52.44	52.44	100
5/25/2016	10:09 AM	52.41	52.41	52.41	52.41	500
5/25/2016	10:11 AM	52.4	52.4	52.4	52.4	100
5/25/2016	10:12 AM	52.39	52.39	52.39	52.39	300
5/25/2016	10:14 AM	52.39	52.39	52.39	52.39	100
5/25/2016	10:15 AM	52.38	52.38	52.38	52.38	100
5/25/2016	10:16 AM	52.37	52.39	52.37	52.39	400
5/25/2016	10:17 AM	52.37	52.37	52.37	52.37	100
5/25/2016	10:18 AM	52.34	52.36	52.34	52.36	200
5/25/2016	10:19 AM	52.33	52.33	52.33	52.33	2000
5/25/2016	10:21 AM	52.36	52.36	52.36	52.36	100
5/25/2016	10:22 AM	52.36	52.36	52.36	52.36	100
5/25/2016	10:24 AM	52.37	52.37	52.37	52.37	100
5/25/2016	10:26 AM	52.4	52.4	52.4	52.4	100
5/25/2016	10:30 AM	52.41	52.41	52.41	52.41	100
5/25/2016	10:31 AM	52.38	52.39	52.38	52.39	1300
5/25/2016	10:34 AM	52.43	52.43	52.43	52.43	100
5/25/2016	10:36 AM	52.42	52.42	52.42	52.42	600
5/25/2016	10:37 AM	52.41	52.42	52.41	52.42	400
5/25/2016	10:40 AM	52.42	52.42	52.42	52.42	100
5/25/2016	10:46 AM	52.37	52.37	52.37	52.37	700
5/25/2016	10:47 AM	52.39	52.39	52.38	52.38	500
5/25/2016	10:49 AM	52.4	52.4	52.4	52.4	100
5/25/2016	10:53 AM	52.41	52.41	52.41	52.41	143
5/25/2016	10:54 AM	52.42	52.42	52.42	52.42	300
5/25/2016	11:00 AM	52.39	52.39	52.38	52.38	1200
5/25/2016	11:01 AM	52.38	52.38	52.38	52.38	200
5/25/2016	11:03 AM	52.35	52.36	52.35	52.36	300
5/25/2016	11:06 AM	52.36	52.36	52.36	52.36	100
5/25/2016	11:09 AM	52.39	52.39	52.39	52.39	1600
5/25/2016	11:16 AM	52.45	52.45	52.45	52.45	100
5/25/2016	11:19 AM	52.42	52.43	52.42	52.43	400
5/25/2016	11:32 AM	52.48	52.48	52.48	52.48	700
5/25/2016	11:35 AM	52.46	52.46	52.46	52.46	2021
5/25/2016	11:37 AM	52.44	52.44	52.44	52.44	100
5/25/2016	12:09 PM	52.39	52.39	52.39	52.39	600
5/25/2016	12:11 PM	52.4	52.4	52.4	52.4	100
5/25/2016	12:20 PM	52.41	52.41	52.41	52.41	100
5/25/2016	12:29 PM	52.4	52.4	52.4	52.4	100
5/25/2016	12:39 PM	52.41	52.41	52.41	52.41	100
5/25/2016	12:40 PM	52.4	52.4	52.4	52.4	4979
5/25/2016	12:54 PM	52.37	52.37	52.37	52.37	485
5/25/2016	1:03 PM	52.3	52.31	52.3	52.31	645
5/25/2016	1:04 PM	52.28	52.29	52.28	52.29	1801
5/25/2016	1:09 PM	52.25	52.25	52.25	52.25	100
5/25/2016	1:12 PM	52.26	52.26	52.26	52.26	100
5/25/2016	1:19 PM	52.26	52.26	52.26	52.26	100
5/25/2016	1:23 PM	52.26	52.26	52.26	52.26	200
5/25/2016	1:25 PM	52.24	52.26	52.24	52.26	200
5/25/2016	1:29 PM	52.24	52.24	52.24	52.24	200
5/25/2016	1:33 PM	52.23	52.23	52.23	52.23	100
5/25/2016	1:34 PM	52.22	52.225	52.22	52.225	243
5/25/2016	1:36 PM	52.23	52.23	52.23	52.23	3500
5/25/2016	1:37 PM	52.23	52.23	52.23	52.23	100
5/25/2016	1:42 PM	52.27	52.271	52.27	52.271	211
5/25/2016	1:44 PM	52.271	52.271	52.27	52.27	1521
5/25/2016	1:48 PM	52.28	52.28	52.28	52.28	200
5/25/2016	1:49 PM	52.28	52.28	52.28	52.28	1808
5/25/2016	1:50 PM	52.29	52.29	52.29	52.29	100
5/25/2016	1:51 PM	52.28	52.28	52.28	52.28	100
5/25/2016	2:01 PM	52.27	52.27	52.27	52.27	100
5/25/2016	2:06 PM	52.31	52.31	52.31	52.31	100
5/25/2016	2:13 PM	52.31	52.31	52.31	52.31	300
5/25/2016	2:25 PM	52.34	52.34	52.34	52.34	100
5/25/2016	2:30 PM	52.33	52.33	52.33	52.33	100
5/25/2016	2:38 PM	52.28	52.28	52.28	52.28	300
5/25/2016	2:39 PM	52.29	52.29	52.29	52.29	600
5/25/2016	2:47 PM	52.3	52.3	52.3	52.3	1900
5/25/2016	2:50 PM	52.36	52.36	52.33	52.33	900
5/25/2016	2:53 PM	52.41	52.41	52.41	52.41	200
5/25/2016	2:55 PM	52.41	52.41	52.41	52.41	100
5/25/2016	2:58 PM	52.4	52.4	52.4	52.4	100
5/25/2016	3:04 PM	52.41	52.41	52.41	52.41	100
5/25/2016	3:09 PM	52.44	52.44	52.44	52.44	400
5/25/2016	3:11 PM	52.41	52.41	52.41	52.41	300
5/25/2016	3:14 PM	52.43	52.43	52.43	52.43	100
5/25/2016	3:15 PM	52.44	52.44	52.44	52.44	100
5/25/2016	3:16 PM	52.43	52.43	52.43	52.43	300
5/25/2016	3:22 PM	52.352	52.352	52.352	52.352	318
5/25/2016	3:31 PM	52.3	52.3	52.3	52.3	1000
5/25/2016	3:33 PM	52.29	52.29	52.29	52.29	3000
5/25/2016	3:37 PM	52.31	52.31	52.31	52.31	200
5/25/2016	3:54 PM	52.37	52.37	52.37	52.37	400
5/25/2016	3:57 PM	52.34	52.352	52.34	52.352	700
5/25/2016	3:59 PM	52.35	52.35	52.35	52.35	100
5/26/2016	9:32 AM	52.3	52.31	52.3	52.31	585
5/26/2016	9:33 AM	52.28	52.28	52.28	52.28	2000
5/26/2016	9:34 AM	52.28	52.28	52.28	52.28	1050
5/26/2016	9:35 AM	52.31	52.31	52.31	52.31	200
5/26/2016	9:43 AM	52.35	52.35	52.32	52.32	200
5/26/2016	9:44 AM	52.33	52.33	52.33	52.33	100
5/26/2016	9:48 AM	52.37	52.37	52.33	52.33	400
5/26/2016	9:49 AM	52.35	52.35	52.35	52.35	200
5/26/2016	9:52 AM	52.4	52.4	52.4	52.4	200
5/26/2016	9:54 AM	52.41	52.41	52.41	52.41	400
5/26/2016	9:56 AM	52.42	52.42	52.42	52.42	175
5/26/2016	9:59 AM	52.43	52.43	52.4	52.4	600
5/26/2016	10:00 AM	52.43	52.43	52.43	52.43	700
5/26/2016	10:03 AM	52.4	52.4	52.4	52.4	500
5/26/2016	10:07 AM	52.44	52.44	52.44	52.44	100
5/26/2016	10:10 AM	52.41	52.41	52.41	52.41	200
5/26/2016	10:24 AM	52.3	52.3	52.3	52.3	200
5/26/2016	10:32 AM	52.27	52.27	52.27	52.27	200
5/26/2016	10:40 AM	52.27	52.27	52.27	52.27	200
5/26/2016	10:45 AM	52.27	52.27	52.27	52.27	300
5/26/2016	10:46 AM	52.26	52.26	52.26	52.26	100
5/26/2016	10:47 AM	52.31	52.31	52.31	52.31	100
5/26/2016	10:48 AM	52.3	52.3	52.3	52.3	100
5/26/2016	10:50 AM	52.29	52.29	52.29	52.29	200
5/26/2016	10:53 AM	52.29	52.29	52.29	52.29	200
5/26/2016	10:59 AM	52.32	52.32	52.32	52.32	200
5/26/2016	11:00 AM	52.34	52.34	52.34	52.34	100
5/26/2016	11:03 AM	52.34	52.34	52.34	52.34	300
5/26/2016	11:07 AM	52.34	52.34	52.34	52.34	200
5/26/2016	11:08 AM	52.33	52.33	52.33	52.33	100
5/26/2016	11:18 AM	52.32	52.32	52.32	52.32	200
5/26/2016	11:23 AM	52.34	52.34	52.34	52.34	200
5/26/2016	11:27 AM	52.32	52.32	52.32	52.32	200
5/26/2016	11:30 AM	52.28	52.28	52.28	52.28	400
5/26/2016	11:43 AM	52.29	52.29	52.29	52.29	200
5/26/2016	11:53 AM	52.3	52.3	52.3	52.3	200
5/26/2016	11:56 AM	52.3	52.3	52.3	52.3	100
5/26/2016	12:04 PM	52.32	52.32	52.31	52.31	3346
5/26/2016	12:07 PM	52.29	52.3	52.29	52.3	1900
5/26/2016	12:08 PM	52.31	52.31	52.31	52.31	200
5/26/2016	12:16 PM	52.33	52.33	52.33	52.33	3000
5/26/2016	12:27 PM	52.33	52.33	52.33	52.33	200
5/26/2016	12:28 PM	52.34	52.34	52.34	52.34	200
5/26/2016	12:40 PM	52.31	52.31	52.31	52.31	200
5/26/2016	12:50 PM	52.31	52.31	52.31	52.31	1400
5/26/2016	12:51 PM	52.32	52.32	52.32	52.32	200
5/26/2016	12:56 PM	52.35	52.35	52.35	52.35	2000
5/26/2016	1:07 PM	52.34	52.34	52.34	52.34	3600
5/26/2016	1:21 PM	52.27	52.27	52.27	52.27	300
5/26/2016	1:22 PM	52.28	52.28	52.28	52.28	200
5/26/2016	1:26 PM	52.29	52.29	52.29	52.29	100
5/26/2016	1:40 PM	52.28	52.28	52.28	52.28	500
5/26/2016	1:47 PM	52.29	52.29	52.29	52.29	200
5/26/2016	2:00 PM	52.262	52.265	52.262	52.265	285
5/26/2016	2:07 PM	52.26	52.26	52.26	52.26	100
5/26/2016	2:09 PM	52.25	52.25	52.25	52.25	100
5/26/2016	2:15 PM	52.24	52.24	52.24	52.24	100
5/26/2016	2:18 PM	52.23	52.23	52.23	52.23	100
5/26/2016	2:23 PM	52.21	52.21	52.21	52.21	500
5/26/2016	2:26 PM	52.21	52.21	52.21	52.21	200
5/26/2016	2:47 PM	52.23	52.23	52.23	52.23	300
5/26/2016	2:50 PM	52.22	52.22	52.22	52.22	200
5/26/2016	3:00 PM	52.23	52.23	52.23	52.23	1300
5/26/2016	3:05 PM	52.22	52.22	52.22	52.22	300
5/26/2016	3:06 PM	52.23	52.23	52.23	52.23	100
5/26/2016	3:10 PM	52.22	52.22	52.22	52.22	200
5/26/2016	3:11 PM	52.23	52.23	52.23	52.23	200
5/26/2016	3:15 PM	52.21	52.21	52.21	52.21	400
5/26/2016	3:17 PM	52.22	52.22	52.22	52.22	200
5/26/2016	3:19 PM	52.19	52.2	52.19	52.2	2221
5/26/2016	3:21 PM	52.18	52.18	52.18	52.18	200
5/26/2016	3:22 PM	52.18	52.18	52.18	52.18	200
5/26/2016	3:23 PM	52.18	52.18	52.18	52.18	200
5/26/2016	3:24 PM	52.17	52.18	52.17	52.18	400
5/26/2016	3:25 PM	52.17	52.17	52.17	52.17	500
5/26/2016	3:26 PM	52.17	52.17	52.17	52.17	100
5/26/2016	3:27 PM	52.16	52.16	52.16	52.16	300
5/26/2016	3:28 PM	52.16	52.16	52.16	52.16	300
5/26/2016	3:29 PM	52.18	52.18	52.17	52.17	528
5/26/2016	3:30 PM	52.19	52.19	52.19	52.19	500
5/26/2016	3:32 PM	52.19	52.19	52.19	52.19	685
5/26/2016	3:36 PM	52.2	52.2	52.2	52.2	300
5/26/2016	3:37 PM	52.21	52.21	52.21	52.21	200
5/26/2016	3:43 PM	52.19	52.19	52.19	52.19	1000
5/26/2016	3:46 PM	52.2	52.2	52.2	52.2	2800
5/26/2016	3:48 PM	52.21	52.21	52.21	52.21	300
5/26/2016	3:49 PM	52.22	52.22	52.22	52.22	200
5/26/2016	3:50 PM	52.24	52.24	52.22	52.22	800
5/26/2016	3:52 PM	52.25	52.25	52.25	52.25	200
5/26/2016	3:53 PM	52.25	52.25	52.25	52.25	200
5/26/2016	3:55 PM	52.24	52.24	52.24	52.24	400
5/26/2016	3:57 PM	52.24	52.24	52.24	52.24	200
5/26/2016	4:00 PM	52.23	52.24	52.23	52.24	700
5/27/2016	9:32 AM	52.18	52.18	52.16	52.16	600
5/27/2016	9:33 AM	52.19	52.19	52.19	52.19	600
5/27/2016	9:34 AM	52.18	52.18	52.17	52.17	400
5/27/2016	9:37 AM	52.14	52.14	52.14	52.14	200
5/27/2016	9:38 AM	52.12	52.12	52.12	52.12	200
5/27/2016	9:47 AM	52.1	52.1	52.1	52.1	1163
5/27/2016	9:58 AM	52.08	52.08	52.08	52.08	100
5/27/2016	10:02 AM	52.06	52.06	52.06	52.06	300
5/27/2016	10:08 AM	52.01	52.01	52.01	52.01	100
5/27/2016	10:09 AM	51.992	52.001	51.992	52	1440
5/27/2016	10:10 AM	52	52	52	52	100
5/27/2016	10:11 AM	51.98	51.98	51.98	51.98	100
5/27/2016	10:12 AM	52	52	52	52	100
5/27/2016	10:13 AM	52.01	52.01	52.01	52.01	100
5/27/2016	10:14 AM	52	52	52	52	500
5/27/2016	10:15 AM	51.99	51.99	51.99	51.99	200
5/27/2016	10:16 AM	52	52	51.99	51.99	400
5/27/2016	10:17 AM	52	52	51.99	51.99	200
5/27/2016	10:18 AM	52	52.01	52	52.01	1100
5/27/2016	10:19 AM	52.01	52.01	52.01	52.01	100
5/27/2016	10:20 AM	52.06	52.06	52.06	52.06	300
5/27/2016	10:21 AM	52.12	52.12	52.12	52.12	100
5/27/2016	10:23 AM	52.08	52.08	52.08	52.08	100
5/27/2016	10:24 AM	52.08	52.08	52.08	52.08	100
5/27/2016	10:25 AM	52.08	52.08	52.07	52.07	225
5/27/2016	10:28 AM	52.06	52.08	52.06	52.08	300
5/27/2016	10:29 AM	52.08	52.08	52.08	52.08	100
5/27/2016	10:30 AM	52.07	52.07	52.07	52.07	100
5/27/2016	10:31 AM	52.06	52.06	52.06	52.06	100
5/27/2016	10:32 AM	52.05	52.05	52.05	52.05	400
5/27/2016	10:35 AM	52.05	52.06	52.05	52.06	200
5/27/2016	10:36 AM	52.06	52.06	52.05	52.05	200
5/27/2016	10:37 AM	52.03	52.05	52.03	52.05	200
5/27/2016	10:40 AM	52.03	52.03	52.03	52.03	700
5/27/2016	10:41 AM	52.03	52.03	52.03	52.03	100
5/27/2016	10:42 AM	52.04	52.04	52.03	52.03	300
5/27/2016	10:43 AM	52.04	52.04	52.04	52.04	100
5/27/2016	10:45 AM	52.02	52.03	52.02	52.03	300
5/27/2016	10:46 AM	52.02	52.02	52.02	52.02	100
5/27/2016	10:47 AM	52.03	52.03	52.03	52.03	100
5/27/2016	10:48 AM	52.03	52.03	52.03	52.03	100
5/27/2016	10:51 AM	52.03	52.03	52.03	52.03	400
5/27/2016	10:54 AM	52.042	52.042	52.042	52.042	400
5/27/2016	10:57 AM	52.04	52.04	52.04	52.04	300
5/27/2016	10:58 AM	52.06	52.06	52.04	52.04	200
5/27/2016	10:59 AM	52.05	52.05	52.05	52.05	100
5/27/2016	11:01 AM	52.06	52.06	52.05	52.05	800
5/27/2016	11:03 AM	52.04	52.04	52.04	52.04	300
5/27/2016	11:06 AM	52.05	52.05	52.05	52.05	100
5/27/2016	11:07 AM	52.05	52.05	52.05	52.05	100
5/27/2016	11:11 AM	52.07	52.07	52.07	52.07	100
5/27/2016	11:12 AM	52.07	52.07	52.07	52.07	100
5/27/2016	11:14 AM	52.06	52.06	52.06	52.06	200
5/27/2016	11:15 AM	52.07	52.07	52.07	52.07	100
5/27/2016	11:16 AM	52.07	52.07	52.07	52.07	100
5/27/2016	11:26 AM	52.05	52.05	52.05	52.05	100
5/27/2016	11:27 AM	52.02	52.03	52.02	52.03	200
5/27/2016	11:28 AM	52.02	52.02	52.02	52.02	200
5/27/2016	11:29 AM	52.02	52.02	52.02	52.02	100
5/27/2016	11:30 AM	52	52.01	52	52.01	1200
5/27/2016	11:31 AM	51.99	51.99	51.99	51.99	200
5/27/2016	11:33 AM	51.99	51.99	51.99	51.99	3132
5/27/2016	11:35 AM	51.98	51.98	51.96	51.98	1000
5/27/2016	11:36 AM	51.96	51.97	51.96	51.97	200
5/27/2016	11:37 AM	51.95	51.95	51.95	51.95	200
5/27/2016	11:38 AM	51.96	51.96	51.96	51.96	100
5/27/2016	11:40 AM	51.96	51.96	51.96	51.96	200
5/27/2016	11:44 AM	51.98	51.98	51.98	51.98	100
5/27/2016	11:45 AM	51.98	51.98	51.98	51.98	400
5/27/2016	11:46 AM	51.96	51.96	51.96	51.96	100
5/27/2016	11:47 AM	51.96	51.96	51.96	51.96	100
5/27/2016	11:49 AM	51.99	51.99	51.99	51.99	100
5/27/2016	11:50 AM	51.99	51.99	51.99	51.99	300
5/27/2016	11:51 AM	51.97	51.98	51.97	51.98	200
5/27/2016	11:52 AM	51.98	51.98	51.98	51.98	100
5/27/2016	11:53 AM	51.97	51.97	51.97	51.97	100
5/27/2016	11:54 AM	51.96	51.96	51.96	51.96	100
5/27/2016	11:55 AM	51.96	51.97	51.96	51.97	200
5/27/2016	11:56 AM	51.96	51.96	51.96	51.96	100
5/27/2016	11:57 AM	51.97	51.97	51.97	51.97	1000
5/27/2016	11:59 AM	51.97	51.97	51.97	51.97	100
5/27/2016	12:04 PM	51.97	51.97	51.97	51.97	100
5/27/2016	12:06 PM	51.97	51.97	51.97	51.97	300
5/27/2016	12:13 PM	51.98	51.98	51.98	51.98	100
5/27/2016	12:15 PM	51.98	51.98	51.98	51.98	200
5/27/2016	12:16 PM	51.98	51.98	51.98	51.98	100
5/27/2016	12:24 PM	51.98	51.98	51.98	51.98	200
5/27/2016	12:28 PM	51.99	51.99	51.99	51.99	300
5/27/2016	12:29 PM	51.98	51.98	51.98	51.98	200
5/27/2016	12:30 PM	51.98	51.98	51.98	51.98	300
5/27/2016	12:33 PM	51.97	51.97	51.97	51.97	100
5/27/2016	12:39 PM	51.97	51.97	51.97	51.97	200
5/27/2016	12:40 PM	51.98	51.98	51.98	51.98	100
5/27/2016	12:43 PM	51.99	51.99	51.99	51.99	100
5/27/2016	12:47 PM	51.98	51.98	51.98	51.98	100
5/27/2016	12:52 PM	51.99	51.99	51.99	51.99	100
5/27/2016	12:53 PM	51.99	51.99	51.99	51.99	100
5/27/2016	12:54 PM	51.99	51.99	51.99	51.99	1700
5/27/2016	12:55 PM	51.98	51.98	51.98	51.98	18000
5/27/2016	12:56 PM	51.99	51.99	51.98	51.98	9471
5/27/2016	1:04 PM	51.99	51.99	51.99	51.99	100
5/27/2016	1:05 PM	52	52	52	52	200
5/27/2016	1:06 PM	51.99	51.99	51.99	51.99	100
5/27/2016	1:07 PM	51.98	51.98	51.98	51.98	200
5/27/2016	1:09 PM	51.99	51.99	51.99	51.99	100
5/27/2016	1:10 PM	51.99	51.99	51.99	51.99	100
5/27/2016	1:11 PM	52	52	52	52	100
5/27/2016	1:12 PM	52.01	52.01	52.01	52.01	100
5/27/2016	1:13 PM	51.99	51.99	51.99	51.99	300
5/27/2016	1:14 PM	51.99	51.99	51.99	51.99	100
5/27/2016	1:19 PM	51.99	51.99	51.99	51.99	200
5/27/2016	1:20 PM	52	52	52	52	100
5/27/2016	1:21 PM	52	52	52	52	100
5/27/2016	1:22 PM	51.99	51.99	51.99	51.99	100
5/27/2016	1:23 PM	51.99	51.99	51.99	51.99	100
5/27/2016	1:24 PM	51.99	51.99	51.99	51.99	200
5/27/2016	1:29 PM	52	52	52	52	200
5/27/2016	1:34 PM	52.02	52.02	52.02	52.02	100
5/27/2016	1:35 PM	52.02	52.02	52.02	52.02	100
5/27/2016	1:38 PM	52.04	52.04	52.04	52.04	300
5/27/2016	1:40 PM	52.07	52.07	52.07	52.07	100
5/27/2016	1:41 PM	52.1	52.1	52.1	52.1	100
5/27/2016	1:43 PM	52.06	52.06	52.06	52.06	400
5/27/2016	1:44 PM	52.05	52.05	52.05	52.05	500
5/27/2016	1:45 PM	52.04	52.04	52.04	52.04	200
5/27/2016	1:46 PM	52.03	52.03	52.03	52.03	100
5/27/2016	1:48 PM	52.04	52.04	52.04	52.04	100
5/27/2016	1:51 PM	52.05	52.05	52.04	52.05	800
5/27/2016	1:52 PM	52.06	52.06	52.06	52.06	200
5/27/2016	1:53 PM	52.07	52.07	52.07	52.07	100
5/27/2016	1:54 PM	52.08	52.08	52.08	52.08	100
5/27/2016	1:55 PM	52.08	52.08	52.08	52.08	100
5/27/2016	1:56 PM	52.08	52.08	52.08	52.08	100
5/27/2016	1:57 PM	52.08	52.08	52.08	52.08	200
5/27/2016	2:00 PM	52.08	52.08	52.08	52.08	200
5/27/2016	2:03 PM	52.13	52.13	52.13	52.13	100
5/27/2016	2:04 PM	52.13	52.13	52.13	52.13	200
5/27/2016	2:06 PM	52.13	52.13	52.13	52.13	200
5/27/2016	2:07 PM	52.12	52.12	52.12	52.12	6000
5/27/2016	2:08 PM	52.11	52.11	52.11	52.11	100
5/27/2016	2:09 PM	52.11	52.11	52.11	52.11	100
5/27/2016	2:10 PM	52.1	52.1	52.1	52.1	100
5/27/2016	2:11 PM	52.1	52.11	52.1	52.11	300
5/27/2016	2:13 PM	52.09	52.09	52.09	52.09	100
5/27/2016	2:14 PM	52.08	52.08	52.08	52.08	100
5/27/2016	2:15 PM	52.07	52.07	52.07	52.07	300
5/27/2016	2:16 PM	52.07	52.07	52.07	52.07	700
5/27/2016	2:20 PM	52.07	52.07	52.07	52.07	200
5/27/2016	2:26 PM	52.04	52.05	52.04	52.05	200
5/27/2016	2:27 PM	52.02	52.02	52.02	52.02	300
5/27/2016	2:28 PM	52.03	52.03	52.03	52.03	100
5/27/2016	2:29 PM	52.03	52.03	52.03	52.03	100
5/27/2016	2:31 PM	52.04	52.04	52.04	52.04	100
5/27/2016	2:32 PM	52.03	52.04	52.03	52.04	2600
5/27/2016	2:33 PM	52.03	52.03	52.03	52.03	800
5/27/2016	2:34 PM	52.03	52.03	52.03	52.03	100
5/27/2016	2:35 PM	52.03	52.03	52.03	52.03	100
5/27/2016	2:36 PM	52.03	52.03	52.03	52.03	100
5/27/2016	2:39 PM	52.06	52.06	52.05	52.05	4400
5/27/2016	2:40 PM	52.06	52.07	52.06	52.07	3250
5/27/2016	2:41 PM	52.06	52.06	52.06	52.06	100
5/27/2016	2:42 PM	52.05	52.05	52.05	52.05	100
5/27/2016	2:43 PM	52.05	52.05	52.04	52.05	1400
5/27/2016	2:44 PM	52.06	52.06	52.06	52.06	100
5/27/2016	2:46 PM	52.05	52.05	52.05	52.05	100
5/27/2016	2:47 PM	52.06	52.06	52.06	52.06	100
5/27/2016	2:48 PM	52.04	52.04	52.04	52.04	200
5/27/2016	2:49 PM	52.04	52.04	52.04	52.04	100
5/27/2016	2:50 PM	52.02	52.04	52.02	52.04	1500
5/27/2016	2:54 PM	52.02	52.02	52.02	52.02	500
5/27/2016	2:55 PM	52.02	52.02	52.02	52.02	100
5/27/2016	2:56 PM	52.01	52.01	52.01	52.01	100
5/27/2016	2:58 PM	52.01	52.01	52.01	52.01	100
5/27/2016	3:00 PM	52.01	52.01	52.01	52.01	100
5/27/2016	3:02 PM	52.01	52.01	52.01	52.01	100
5/27/2016	3:03 PM	52.01	52.01	52.01	52.01	100
5/27/2016	3:04 PM	52.02	52.02	52.02	52.02	100
5/27/2016	3:05 PM	52.03	52.03	52.03	52.03	200
5/27/2016	3:06 PM	52.02	52.02	52.02	52.02	100
5/27/2016	3:13 PM	52.02	52.02	52.02	52.02	200
5/27/2016	3:14 PM	52.02	52.02	52.02	52.02	100
5/27/2016	3:15 PM	52.02	52.02	52.02	52.02	100
5/27/2016	3:18 PM	52.04	52.04	52.04	52.04	200
5/27/2016	3:20 PM	52.03	52.03	52.03	52.03	100
5/27/2016	3:21 PM	52.04	52.04	52.03	52.03	200
5/27/2016	3:29 PM	52.04	52.04	52.04	52.04	100
5/27/2016	3:30 PM	52.04	52.04	52.04	52.04	100
5/27/2016	3:31 PM	52.04	52.04	52.04	52.04	200
5/27/2016	3:32 PM	52.04	52.04	52.04	52.04	100
5/27/2016	3:34 PM	52.02	52.02	52.02	52.02	200
5/27/2016	3:35 PM	52.03	52.03	52.03	52.03	300
5/27/2016	3:44 PM	51.99	52	51.99	52	500
5/27/2016	3:49 PM	51.98	51.98	51.98	51.98	1200
5/27/2016	3:50 PM	51.98	51.98	51.98	51.98	700
5/27/2016	3:51 PM	51.97	51.97	51.97	51.97	300
5/27/2016	3:56 PM	51.96	51.96	51.96	51.96	200
5/27/2016	3:59 PM	51.97	51.97	51.97	51.97	4100
5/27/2016	4:00 PM	51.97	51.98	51.97	51.98	800
5/31/2016	9:31 AM	51.9	51.9	51.9	51.9	400
5/31/2016	9:32 AM	51.9	51.9	51.9	51.9	100
5/31/2016	9:33 AM	51.91	51.91	51.89	51.895	8200
5/31/2016	9:35 AM	51.9	51.9	51.9	51.9	300
5/31/2016	9:37 AM	51.89	51.89	51.88	51.88	300
5/31/2016	9:40 AM	51.89	51.89	51.89	51.89	100
5/31/2016	9:52 AM	51.821	51.821	51.821	51.821	100
5/31/2016	9:53 AM	51.82	51.82	51.82	51.82	706
5/31/2016	9:59 AM	51.85	51.85	51.85	51.85	150
5/31/2016	10:05 AM	51.82	51.82	51.82	51.82	200
5/31/2016	10:06 AM	51.81	51.81	51.81	51.81	1000
5/31/2016	10:07 AM	51.81	51.81	51.81	51.81	170
5/31/2016	10:15 AM	51.82	51.82	51.82	51.82	124
5/31/2016	10:22 AM	51.83	51.83	51.83	51.83	200
5/31/2016	10:36 AM	51.79	51.79	51.78	51.78	7800
5/31/2016	10:37 AM	51.82	51.82	51.82	51.82	300
5/31/2016	10:39 AM	51.87	51.87	51.87	51.87	200
5/31/2016	10:43 AM	51.91	51.91	51.91	51.91	600
5/31/2016	10:50 AM	51.9	51.9	51.9	51.9	200
5/31/2016	10:52 AM	51.9	51.9	51.9	51.9	100
5/31/2016	11:00 AM	51.86	51.86	51.86	51.86	300
5/31/2016	11:02 AM	51.87	51.87	51.87	51.87	700
5/31/2016	11:06 AM	51.88	51.88	51.88	51.88	4500
5/31/2016	11:07 AM	51.88	51.88	51.88	51.88	100
5/31/2016	11:10 AM	51.88	51.88	51.88	51.88	200
5/31/2016	11:23 AM	51.89	51.89	51.89	51.89	300
5/31/2016	11:24 AM	51.9	51.9	51.9	51.9	375
5/31/2016	11:27 AM	51.87	51.87	51.87	51.87	300
5/31/2016	11:36 AM	51.9	51.9	51.9	51.9	300
5/31/2016	12:05 PM	51.95	51.95	51.95	51.95	663
5/31/2016	12:14 PM	51.97	51.98	51.97	51.98	800
5/31/2016	12:24 PM	51.971	51.971	51.971	51.971	164
5/31/2016	1:10 PM	51.971	51.971	51.971	51.971	299
5/31/2016	1:21 PM	51.93	51.93	51.93	51.93	200
5/31/2016	1:27 PM	51.88	51.88	51.88	51.88	300
5/31/2016	1:29 PM	51.88	51.88	51.88	51.88	200
5/31/2016	1:31 PM	51.86	51.86	51.86	51.86	100
5/31/2016	1:37 PM	51.87	51.87	51.87	51.87	116
5/31/2016	1:40 PM	51.871	51.871	51.871	51.871	136
5/31/2016	1:41 PM	51.88	51.88	51.88	51.88	100
5/31/2016	1:42 PM	51.881	51.881	51.881	51.881	117
5/31/2016	2:02 PM	51.98	51.98	51.98	51.98	1000
5/31/2016	2:04 PM	52.01	52.01	52.01	52.01	100
5/31/2016	2:10 PM	52.06	52.06	52.06	52.06	200
5/31/2016	2:11 PM	52.06	52.06	52.06	52.06	100
5/31/2016	2:12 PM	52.07	52.07	52.07	52.07	100
5/31/2016	2:17 PM	52.06	52.06	52.06	52.06	400
5/31/2016	2:23 PM	52.02	52.02	52.02	52.02	100
5/31/2016	2:28 PM	52.02	52.02	52.02	52.02	100
5/31/2016	2:29 PM	52	52	52	52	100
5/31/2016	2:31 PM	52.03	52.03	52.03	52.03	100
5/31/2016	2:33 PM	52.05	52.05	52.04	52.04	200
5/31/2016	2:35 PM	52.03	52.03	52.03	52.03	100
5/31/2016	2:38 PM	52.05	52.05	52.05	52.05	100
5/31/2016	2:40 PM	52.03	52.03	52.03	52.03	100
5/31/2016	2:43 PM	52.05	52.05	52.04	52.04	200
5/31/2016	2:44 PM	52.04	52.04	52.04	52.04	100
5/31/2016	2:45 PM	52.04	52.04	52.04	52.04	100
5/31/2016	2:46 PM	52.06	52.06	52.05	52.05	200
5/31/2016	2:48 PM	52.04	52.04	52.03	52.03	500
5/31/2016	2:51 PM	52.03	52.03	52.03	52.03	100
5/31/2016	2:52 PM	52.05	52.05	52.05	52.05	200
5/31/2016	2:53 PM	52.06	52.06	52.06	52.06	100
5/31/2016	2:55 PM	52.06	52.06	52.06	52.06	300
5/31/2016	2:56 PM	52.06	52.06	52.06	52.06	100
5/31/2016	2:57 PM	52.07	52.07	52.07	52.07	100
5/31/2016	2:58 PM	52.07	52.07	52.07	52.07	600
5/31/2016	3:00 PM	52.06	52.06	52.06	52.06	100
5/31/2016	3:01 PM	52.08	52.08	52.08	52.08	1400
5/31/2016	3:02 PM	52.1	52.1	52.09	52.09	700
5/31/2016	3:04 PM	52.105	52.105	52.09	52.09	400
5/31/2016	3:22 PM	52	52	52	52	300
5/31/2016	3:23 PM	52	52	52	52	925
5/31/2016	3:24 PM	52.01	52.01	52.01	52.01	100
5/31/2016	3:27 PM	52.01	52.01	52.01	52.01	300
5/31/2016	3:33 PM	51.96	51.96	51.96	51.96	200
5/31/2016	3:36 PM	51.95	51.95	51.95	51.95	748
5/31/2016	3:50 PM	51.86	51.86	51.86	51.86	300
5/31/2016	3:51 PM	51.851	51.851	51.84	51.85	500
5/31/2016	3:52 PM	51.84	51.85	51.84	51.85	900
5/31/2016	3:54 PM	51.83	51.83	51.83	51.83	100
5/31/2016	3:55 PM	51.81	51.81	51.81	51.81	300
5/31/2016	3:59 PM	51.78	51.78	51.78	51.78	300
5/31/2016	4:00 PM	51.82	51.82	51.82	51.82	1372
6/1/2016	9:31 AM	52	52	52	52	190
6/1/2016	9:33 AM	51.99	51.99	51.99	51.99	100
6/1/2016	9:37 AM	52.03	52.03	52.03	52.03	100
6/1/2016	9:38 AM	52.04	52.04	52.04	52.04	200
6/1/2016	9:39 AM	52.02	52.02	52.02	52.02	100
6/1/2016	9:46 AM	52.01	52.01	52	52	1400
6/1/2016	9:47 AM	52	52	52	52	300
6/1/2016	9:49 AM	51.96	51.96	51.96	51.96	100
6/1/2016	9:55 AM	51.97	51.97	51.97	51.97	300
6/1/2016	9:57 AM	52	52	52	52	900
6/1/2016	10:00 AM	52	52	52	52	4100
6/1/2016	10:01 AM	51.99	51.99	51.95	51.98	4606
6/1/2016	10:02 AM	52.03	52.03	52.02	52.02	600
6/1/2016	10:03 AM	51.96	51.96	51.96	51.96	300
6/1/2016	10:04 AM	51.92	51.96	51.92	51.96	1600
6/1/2016	10:07 AM	51.84	51.85	51.84	51.85	4488
6/1/2016	10:13 AM	51.84	51.84	51.84	51.84	300
6/1/2016	10:18 AM	51.87	51.87	51.87	51.87	600
6/1/2016	10:21 AM	51.89	51.9	51.89	51.9	900
6/1/2016	10:25 AM	51.86	51.87	51.86	51.87	600
6/1/2016	10:26 AM	51.85	51.86	51.85	51.86	400
6/1/2016	10:27 AM	51.84	51.84	51.84	51.84	400
6/1/2016	10:32 AM	51.88	51.88	51.88	51.88	300
6/1/2016	10:36 AM	51.83	51.83	51.83	51.83	300
6/1/2016	10:37 AM	51.82	51.83	51.82	51.83	2900
6/1/2016	10:39 AM	51.78	51.78	51.78	51.78	300
6/1/2016	10:42 AM	51.83	51.83	51.83	51.83	100
6/1/2016	10:43 AM	51.86	51.86	51.85	51.86	1300
6/1/2016	10:44 AM	51.86	51.86	51.86	51.86	100
6/1/2016	10:51 AM	51.82	51.82	51.82	51.82	300
6/1/2016	10:53 AM	51.8	51.8	51.8	51.8	200
6/1/2016	10:54 AM	51.81	51.81	51.81	51.81	100
6/1/2016	10:59 AM	51.79	51.79	51.79	51.79	300
6/1/2016	11:01 AM	51.79	51.79	51.79	51.79	300
6/1/2016	11:02 AM	51.75	51.76	51.75	51.76	525
6/1/2016	11:08 AM	51.75	51.75	51.75	51.75	100
6/1/2016	11:12 AM	51.74	51.74	51.74	51.74	300
6/1/2016	11:19 AM	51.76	51.76	51.76	51.76	1400
6/1/2016	11:25 AM	51.78	51.78	51.78	51.78	200
6/1/2016	11:26 AM	51.78	51.78	51.78	51.78	300
6/1/2016	11:28 AM	51.81	51.81	51.81	51.81	200
6/1/2016	11:30 AM	51.84	51.84	51.84	51.84	300
6/1/2016	11:35 AM	51.9	51.9	51.9	51.9	300
6/1/2016	11:36 AM	51.9	51.9	51.9	51.9	700
6/1/2016	11:39 AM	51.9	51.9	51.9	51.9	300
6/1/2016	11:41 AM	51.89	51.89	51.89	51.89	300
6/1/2016	11:44 AM	51.87	51.88	51.87	51.88	500
6/1/2016	11:47 AM	51.9	51.9	51.9	51.9	200
6/1/2016	11:50 AM	51.87	51.87	51.87	51.87	700
6/1/2016	11:58 AM	51.83	51.83	51.83	51.83	300
6/1/2016	12:10 PM	51.78	51.78	51.78	51.78	700
6/1/2016	12:45 PM	51.84	51.84	51.84	51.84	1300
6/1/2016	12:53 PM	51.79	51.79	51.79	51.79	600
6/1/2016	12:54 PM	51.79	51.79	51.79	51.79	300
6/1/2016	1:15 PM	51.79	51.79	51.79	51.79	400
6/1/2016	1:19 PM	51.8	51.8	51.8	51.8	1300
6/1/2016	1:21 PM	51.8	51.8	51.8	51.8	400
6/1/2016	1:22 PM	51.781	51.781	51.781	51.781	102
6/1/2016	1:25 PM	51.81	51.81	51.81	51.81	1483
6/1/2016	1:33 PM	51.81	51.81	51.81	51.81	200
6/1/2016	1:36 PM	51.82	51.82	51.82	51.82	600
6/1/2016	1:38 PM	51.81	51.81	51.81	51.81	300
6/1/2016	1:39 PM	51.85	51.85	51.85	51.85	400
6/1/2016	1:40 PM	51.87	51.87	51.87	51.87	100
6/1/2016	1:41 PM	51.87	51.87	51.87	51.87	100
6/1/2016	1:46 PM	51.89	51.89	51.89	51.89	400
6/1/2016	1:47 PM	51.89	51.89	51.89	51.89	1088
6/1/2016	1:54 PM	51.87	51.87	51.87	51.87	200
6/1/2016	1:55 PM	51.87	51.87	51.87	51.87	300
6/1/2016	1:57 PM	51.87	51.87	51.87	51.87	400
6/1/2016	1:58 PM	51.88	51.88	51.88	51.88	600
6/1/2016	2:09 PM	51.85	51.85	51.85	51.85	100
6/1/2016	2:10 PM	51.83	51.83	51.83	51.83	300
6/1/2016	2:11 PM	51.8	51.8	51.8	51.8	400
6/1/2016	2:12 PM	51.8	51.8	51.8	51.8	300
6/1/2016	2:13 PM	51.78	51.78	51.78	51.78	300
6/1/2016	2:14 PM	51.79	51.79	51.79	51.79	100
6/1/2016	2:17 PM	51.76	51.76	51.76	51.76	300
6/1/2016	2:18 PM	51.75	51.75	51.75	51.75	300
6/1/2016	2:27 PM	51.76	51.76	51.76	51.76	331
6/1/2016	2:33 PM	51.81	51.81	51.79	51.79	1300
6/1/2016	2:40 PM	51.83	51.83	51.83	51.83	1400
6/1/2016	2:45 PM	51.83	51.83	51.83	51.83	1400
6/1/2016	2:49 PM	51.82	51.82	51.82	51.82	100
6/1/2016	2:50 PM	51.81	51.81	51.81	51.81	300
6/1/2016	2:52 PM	51.8	51.8	51.8	51.8	300
6/1/2016	3:10 PM	51.81	51.81	51.81	51.81	100
6/1/2016	3:11 PM	51.83	51.83	51.82	51.82	300
6/1/2016	3:13 PM	51.81	51.81	51.81	51.81	300
6/1/2016	3:16 PM	51.8	51.8	51.8	51.8	2314
6/1/2016	3:20 PM	51.8	51.8	51.8	51.8	400
6/1/2016	3:26 PM	51.81	51.81	51.81	51.81	700
6/1/2016	3:31 PM	51.82	51.82	51.8	51.8	400
6/1/2016	3:42 PM	51.81	51.81	51.81	51.81	700
6/1/2016	3:50 PM	51.86	51.86	51.86	51.86	300
6/1/2016	3:51 PM	51.87	51.87	51.87	51.87	300
6/1/2016	3:54 PM	51.88	51.88	51.87	51.87	500
6/1/2016	3:56 PM	51.9	51.9	51.9	51.9	402
6/1/2016	3:59 PM	51.89	51.89	51.89	51.89	300
6/1/2016	4:00 PM	51.85	51.86	51.85	51.86	400
6/2/2016	9:43 AM	51.98	51.98	51.98	51.98	200
6/2/2016	9:45 AM	51.98	51.98	51.98	51.98	604
6/2/2016	9:49 AM	52.13	52.13	52.1	52.1	2400
6/2/2016	9:51 AM	52.22	52.22	52.17	52.17	4800
6/2/2016	9:52 AM	52.19	52.19	52.19	52.19	300
6/2/2016	9:54 AM	52.15	52.15	52.15	52.15	1200
6/2/2016	9:55 AM	52.18	52.18	52.18	52.18	100
6/2/2016	9:57 AM	52.18	52.18	52.17	52.17	400
6/2/2016	9:58 AM	52.18	52.18	52.18	52.18	100
6/2/2016	9:59 AM	52.16	52.16	52.14	52.14	200
6/2/2016	10:04 AM	52.13	52.13	52.13	52.13	100
6/2/2016	10:10 AM	52.04	52.04	52.04	52.04	250
6/2/2016	10:11 AM	52.07	52.07	52.07	52.07	500
6/2/2016	10:16 AM	52.06	52.06	52.06	52.06	300
6/2/2016	10:17 AM	52.01	52.02	52.01	52.02	900
6/2/2016	10:19 AM	52.01	52.02	52.01	52.02	600
6/2/2016	10:20 AM	52.01	52.01	52.01	52.01	300
6/2/2016	10:30 AM	52.01	52.01	52.01	52.01	600
6/2/2016	10:31 AM	52	52	52	52	600
6/2/2016	10:32 AM	51.99	51.991	51.99	51.991	385
6/2/2016	10:34 AM	51.95	51.95	51.95	51.95	664
6/2/2016	10:35 AM	51.95	51.95	51.95	51.95	300
6/2/2016	10:36 AM	51.95	51.95	51.95	51.95	943
6/2/2016	10:37 AM	51.95	51.95	51.94	51.94	600
6/2/2016	10:39 AM	51.95	51.95	51.95	51.95	100
6/2/2016	10:40 AM	51.95	51.95	51.95	51.95	300
6/2/2016	10:50 AM	51.98	51.98	51.98	51.98	300
6/2/2016	10:51 AM	51.97	51.98	51.97	51.98	600
6/2/2016	10:53 AM	52	52	52	52	300
6/2/2016	11:00 AM	51.96	51.98	51.96	51.98	1000
6/2/2016	11:01 AM	51.95	51.95	51.95	51.95	800
6/2/2016	11:02 AM	51.99	51.99	51.99	51.99	2500
6/2/2016	11:03 AM	51.98	51.98	51.98	51.98	300
6/2/2016	11:04 AM	51.96	51.96	51.96	51.96	300
6/2/2016	11:05 AM	51.95	51.95	51.95	51.95	300
6/2/2016	11:13 AM	51.92	51.92	51.92	51.92	300
6/2/2016	11:21 AM	51.93	51.93	51.93	51.93	300
6/2/2016	11:33 AM	51.94	51.96	51.94	51.96	600
6/2/2016	11:36 AM	51.97	51.97	51.97	51.97	100
6/2/2016	11:59 AM	51.95	51.95	51.95	51.95	299
6/2/2016	12:00 PM	51.96	51.96	51.96	51.96	300
6/2/2016	12:08 PM	52	52	52	52	300
6/2/2016	12:09 PM	52.02	52.02	52.02	52.02	800
6/2/2016	12:17 PM	52.04	52.04	52.04	52.04	300
6/2/2016	12:23 PM	52.03	52.03	52.03	52.03	200
6/2/2016	12:29 PM	52.04	52.04	52.04	52.04	300
6/2/2016	12:30 PM	52.03	52.03	52.03	52.03	300
6/2/2016	1:00 PM	51.94	51.94	51.94	51.94	400
6/2/2016	1:01 PM	51.93	51.93	51.93	51.93	100
6/2/2016	1:02 PM	51.91	51.91	51.91	51.91	500
6/2/2016	1:03 PM	51.9	51.9	51.9	51.9	300
6/2/2016	1:12 PM	51.92	51.92	51.92	51.92	300
6/2/2016	1:24 PM	51.95	51.95	51.95	51.95	101
6/2/2016	1:35 PM	51.96	51.96	51.95	51.95	600
6/2/2016	1:40 PM	51.92	51.92	51.92	51.92	300
6/2/2016	1:44 PM	51.92	51.92	51.92	51.92	300
6/2/2016	2:05 PM	51.84	51.84	51.84	51.84	1000
6/2/2016	2:08 PM	51.82	51.82	51.82	51.82	400
6/2/2016	2:13 PM	51.85	51.85	51.85	51.85	700
6/2/2016	2:15 PM	51.85	51.85	51.85	51.85	300
6/2/2016	2:24 PM	51.83	51.83	51.83	51.83	100
6/2/2016	2:29 PM	51.82	51.82	51.82	51.82	100
6/2/2016	2:30 PM	51.83	51.83	51.83	51.83	800
6/2/2016	2:32 PM	51.82	51.83	51.82	51.83	1400
6/2/2016	2:33 PM	51.84	51.84	51.83	51.83	1300
6/2/2016	2:36 PM	51.84	51.84	51.84	51.84	300
6/2/2016	2:38 PM	51.85	51.85	51.85	51.85	500
6/2/2016	2:48 PM	51.83	51.83	51.83	51.83	100
6/2/2016	2:53 PM	51.82	51.82	51.82	51.82	400
6/2/2016	2:55 PM	51.82	51.82	51.82	51.82	3315
6/2/2016	2:56 PM	51.83	51.83	51.83	51.83	5500
6/2/2016	2:59 PM	51.81	51.81	51.81	51.81	800
6/2/2016	3:02 PM	51.8	51.8	51.8	51.8	387
6/2/2016	3:04 PM	51.8	51.8	51.8	51.8	100
6/2/2016	3:08 PM	51.82	51.82	51.82	51.82	400
6/2/2016	3:09 PM	51.83	51.83	51.83	51.83	100
6/2/2016	3:10 PM	51.84	51.84	51.84	51.84	100
6/2/2016	3:11 PM	51.83	51.83	51.83	51.83	1100
6/2/2016	3:12 PM	51.83	51.83	51.83	51.83	800
6/2/2016	3:31 PM	51.8	51.8	51.8	51.8	500
6/2/2016	3:33 PM	51.79	51.79	51.79	51.79	300
6/2/2016	3:34 PM	51.79	51.79	51.79	51.79	400
6/2/2016	3:35 PM	51.78	51.78	51.78	51.78	300
6/2/2016	3:41 PM	51.78	51.78	51.78	51.78	1300
6/2/2016	3:43 PM	51.77	51.77	51.77	51.77	700
6/2/2016	3:45 PM	51.79	51.79	51.79	51.79	400
6/2/2016	3:46 PM	51.8	51.8	51.8	51.8	400
6/2/2016	3:50 PM	51.83	51.84	51.83	51.84	700
6/2/2016	3:51 PM	51.81	51.81	51.81	51.81	300
6/2/2016	3:55 PM	51.77	51.77	51.77	51.77	300
6/3/2016	9:31 AM	51.87	51.87	51.83	51.84	400
6/3/2016	9:32 AM	51.83	51.85	51.83	51.85	1050
6/3/2016	9:35 AM	51.9	51.91	51.9	51.91	500
6/3/2016	9:36 AM	51.93	51.93	51.91	51.91	900
6/3/2016	9:37 AM	51.92	51.92	51.91	51.92	900
6/3/2016	9:40 AM	52	52	52	52	200
6/3/2016	9:41 AM	51.99	51.99	51.99	51.99	4100
6/3/2016	9:45 AM	51.96	51.96	51.96	51.96	300
6/3/2016	9:46 AM	51.98	51.98	51.97	51.97	1500
6/3/2016	9:47 AM	52.02	52.02	51.99	51.99	5200
6/3/2016	9:50 AM	52.04	52.04	52.04	52.04	100
6/3/2016	9:51 AM	52.06	52.06	52.06	52.06	1300
6/3/2016	9:52 AM	52.1	52.1	52.09	52.09	1300
6/3/2016	9:53 AM	52.07	52.08	52.07	52.08	7900
6/3/2016	9:54 AM	52.08	52.08	52.07	52.07	600
6/3/2016	9:55 AM	52.06	52.06	52.06	52.06	100
6/3/2016	9:56 AM	52.08	52.08	52.06	52.06	900
6/3/2016	9:58 AM	52.06	52.06	52.06	52.06	100
6/3/2016	9:59 AM	52.07	52.07	52.06	52.06	200
6/3/2016	10:00 AM	52.09	52.09	52.07	52.07	7775
6/3/2016	10:01 AM	52.12	52.13	52.11	52.11	1569
6/3/2016	10:02 AM	52.17	52.17	52.12	52.13	800
6/3/2016	10:04 AM	52.14	52.14	52.14	52.14	1000
6/3/2016	10:06 AM	52.15	52.15	52.15	52.15	1300
6/3/2016	10:08 AM	52.21	52.21	52.19	52.19	600
6/3/2016	10:09 AM	52.22	52.22	52.21	52.21	2200
6/3/2016	10:14 AM	52.25	52.25	52.25	52.25	100
6/3/2016	10:16 AM	52.21	52.21	52.21	52.21	100
6/3/2016	10:18 AM	52.22	52.22	52.22	52.22	100
6/3/2016	10:19 AM	52.22	52.22	52.22	52.22	100
6/3/2016	10:21 AM	52.27	52.27	52.26	52.26	700
6/3/2016	10:28 AM	52.21	52.21	52.21	52.21	10800
6/3/2016	10:31 AM	52.26	52.26	52.26	52.26	300
6/3/2016	10:37 AM	52.14	52.14	52.14	52.14	100
6/3/2016	10:39 AM	52.13	52.13	52.13	52.13	1300
6/3/2016	10:45 AM	52.1	52.1	52.1	52.1	300
6/3/2016	10:55 AM	52.05	52.05	52.05	52.05	100
6/3/2016	11:04 AM	52.11	52.11	52.1	52.1	2088
6/3/2016	11:14 AM	52.14	52.14	52.14	52.14	300
6/3/2016	11:17 AM	52.14	52.14	52.14	52.14	300
6/3/2016	11:21 AM	52.09	52.1	52.09	52.1	600
6/3/2016	11:26 AM	52.1	52.1	52.1	52.1	100
6/3/2016	11:27 AM	52.09	52.09	52.09	52.09	383
6/3/2016	11:41 AM	52	52	52	52	900
6/3/2016	11:42 AM	52	52	52	52	300
6/3/2016	11:43 AM	52.01	52.01	52.01	52.01	300
6/3/2016	11:47 AM	52.01	52.01	52.01	52.01	800
6/3/2016	11:49 AM	52.01	52.01	52.01	52.01	300
6/3/2016	12:00 PM	51.96	51.96	51.96	51.96	600
6/3/2016	12:01 PM	51.94	51.94	51.94	51.94	600
6/3/2016	12:02 PM	51.95	51.95	51.95	51.95	100
6/3/2016	12:04 PM	51.95	51.95	51.95	51.95	1800
6/3/2016	12:06 PM	51.98	51.98	51.98	51.98	300
6/3/2016	12:17 PM	51.97	51.97	51.97	51.97	300
6/3/2016	12:19 PM	52.01	52.01	52	52	600
6/3/2016	12:28 PM	52	52	52	52	300
6/3/2016	12:35 PM	51.99	51.99	51.98	51.98	600
6/3/2016	12:36 PM	52	52	52	52	300
6/3/2016	12:37 PM	52	52	52	52	400
6/3/2016	12:38 PM	52.01	52.01	52.01	52.01	300
6/3/2016	12:48 PM	52.05	52.05	52.05	52.05	300
6/3/2016	12:52 PM	52.06	52.06	52.06	52.06	300
6/3/2016	12:55 PM	52.06	52.06	52.05	52.05	600
6/3/2016	1:09 PM	52.05	52.05	52.05	52.05	150
6/3/2016	1:15 PM	52.02	52.02	52.02	52.02	100
6/3/2016	1:17 PM	52.03	52.03	52.03	52.03	803
6/3/2016	1:18 PM	52.04	52.04	52.04	52.04	300
6/3/2016	1:20 PM	52.04	52.04	52.04	52.04	1600
6/3/2016	1:25 PM	52.02	52.02	52.02	52.02	100
6/3/2016	1:37 PM	52.03	52.03	52.03	52.03	100
6/3/2016	1:38 PM	52.02	52.02	52.02	52.02	500
6/3/2016	1:46 PM	51.99	51.99	51.99	51.99	230
6/3/2016	1:48 PM	51.97	51.97	51.97	51.97	300
6/3/2016	1:49 PM	52	52	52	52	500
6/3/2016	1:54 PM	52.03	52.03	52.03	52.03	500
6/3/2016	2:07 PM	52.02	52.02	52.02	52.02	100
6/3/2016	2:28 PM	52.02	52.02	52.02	52.02	100
6/3/2016	2:30 PM	51.98	51.99	51.98	51.99	1300
6/3/2016	2:32 PM	51.98	51.98	51.98	51.98	400
6/3/2016	2:36 PM	51.96	51.96	51.96	51.96	1600
6/3/2016	2:42 PM	51.92	51.92	51.92	51.92	600
6/3/2016	2:50 PM	51.89	51.89	51.89	51.89	1965
6/3/2016	2:52 PM	51.89	51.89	51.89	51.89	400
6/3/2016	2:54 PM	51.89	51.89	51.89	51.89	400
6/3/2016	2:58 PM	51.88	51.88	51.88	51.88	100
6/3/2016	3:06 PM	51.93	51.93	51.93	51.93	400
6/3/2016	3:09 PM	51.94	51.94	51.94	51.94	400
6/3/2016	3:10 PM	51.93	51.93	51.93	51.93	304
6/3/2016	3:31 PM	51.92	51.92	51.92	51.92	100
6/3/2016	3:51 PM	51.95	51.95	51.95	51.95	600
6/3/2016	3:57 PM	51.95	51.95	51.95	51.95	2000
6/3/2016	3:58 PM	51.96	51.96	51.96	51.96	169
6/3/2016	3:59 PM	51.98	51.98	51.98	51.98	900
6/6/2016	9:37 AM	51.94	51.94	51.93	51.93	2500
6/6/2016	9:38 AM	51.92	51.93	51.92	51.93	600
6/6/2016	9:39 AM	51.91	51.92	51.91	51.92	510
6/6/2016	9:41 AM	51.89	51.9	51.89	51.9	900
6/6/2016	9:43 AM	51.89	51.89	51.89	51.89	300
6/6/2016	9:44 AM	51.89	51.89	51.89	51.89	150
6/6/2016	9:47 AM	51.85	51.85	51.85	51.85	200
6/6/2016	9:51 AM	51.8	51.8	51.8	51.8	387
6/6/2016	9:59 AM	51.8	51.8	51.8	51.8	200
6/6/2016	10:03 AM	51.8	51.8	51.8	51.8	200
6/6/2016	10:05 AM	51.84	51.84	51.84	51.84	300
6/6/2016	10:08 AM	51.83	51.83	51.83	51.83	300
6/6/2016	10:14 AM	51.86	51.86	51.86	51.86	100
6/6/2016	10:21 AM	51.84	51.84	51.84	51.84	500
6/6/2016	10:22 AM	51.83	51.83	51.83	51.83	300
6/6/2016	10:30 AM	51.85	51.85	51.85	51.85	100
6/6/2016	10:34 AM	51.81	51.81	51.81	51.81	300
6/6/2016	10:43 AM	51.8	51.8	51.8	51.8	400
6/6/2016	10:44 AM	51.81	51.81	51.81	51.81	100
6/6/2016	10:45 AM	51.81	51.81	51.81	51.81	300
6/6/2016	10:50 AM	51.82	51.82	51.82	51.82	200
6/6/2016	10:54 AM	51.82	51.82	51.82	51.82	300
6/6/2016	10:55 AM	51.82	51.82	51.82	51.82	400
6/6/2016	11:07 AM	51.77	51.77	51.77	51.77	300
6/6/2016	11:09 AM	51.76	51.76	51.76	51.76	299
6/6/2016	11:10 AM	51.74	51.75	51.74	51.75	700
6/6/2016	11:16 AM	51.76	51.76	51.76	51.76	400
6/6/2016	11:22 AM	51.78	51.78	51.78	51.78	200
6/6/2016	11:31 AM	51.79	51.79	51.79	51.79	300
6/6/2016	11:36 AM	51.79	51.79	51.79	51.79	300
6/6/2016	11:37 AM	51.79	51.79	51.79	51.79	300
6/6/2016	11:38 AM	51.79	51.79	51.79	51.79	100
6/6/2016	11:42 AM	51.77	51.77	51.77	51.77	300
6/6/2016	11:57 AM	51.78	51.78	51.78	51.78	300
6/6/2016	12:00 PM	51.82	51.82	51.81	51.81	500
6/6/2016	12:10 PM	51.84	51.84	51.84	51.84	2500
6/6/2016	12:15 PM	51.84	51.84	51.84	51.84	300
6/6/2016	12:22 PM	51.85	51.85	51.85	51.85	300
6/6/2016	12:31 PM	51.86	51.86	51.86	51.86	300
6/6/2016	12:36 PM	51.8	51.8	51.8	51.8	1300
6/6/2016	12:41 PM	51.84	51.84	51.84	51.84	100
6/6/2016	12:48 PM	51.83	51.83	51.83	51.83	100
6/6/2016	12:49 PM	51.83	51.83	51.83	51.83	100
6/6/2016	12:50 PM	51.87	51.87	51.87	51.87	100
6/6/2016	12:51 PM	51.92	51.92	51.86	51.86	900
6/6/2016	12:52 PM	51.92	51.92	51.92	51.92	300
6/6/2016	12:56 PM	51.95	51.95	51.95	51.95	300
6/6/2016	1:00 PM	51.89	51.89	51.89	51.89	300
6/6/2016	1:05 PM	51.89	51.89	51.89	51.89	100
6/6/2016	1:06 PM	51.85	51.88	51.85	51.88	400
6/6/2016	1:32 PM	51.81	51.81	51.81	51.81	300
6/6/2016	1:53 PM	51.76	51.76	51.76	51.76	400
6/6/2016	2:11 PM	51.71	51.71	51.71	51.71	300
6/6/2016	2:12 PM	51.7	51.7	51.7	51.7	300
6/6/2016	2:15 PM	51.71	51.71	51.71	51.71	300
6/6/2016	2:17 PM	51.68	51.68	51.68	51.68	100
6/6/2016	2:25 PM	51.67	51.675	51.67	51.675	8700
6/6/2016	2:26 PM	51.67	51.67	51.67	51.67	100
6/6/2016	2:27 PM	51.67	51.67	51.67	51.67	980
6/6/2016	2:30 PM	51.67	51.67	51.66	51.66	800
6/6/2016	2:31 PM	51.67	51.67	51.67	51.67	400
6/6/2016	2:34 PM	51.69	51.69	51.68	51.68	2200
6/6/2016	2:35 PM	51.7	51.7	51.7	51.7	400
6/6/2016	2:52 PM	51.73	51.73	51.73	51.73	800
6/6/2016	2:53 PM	51.72	51.72	51.72	51.72	300
6/6/2016	3:02 PM	51.74	51.74	51.74	51.74	100
6/6/2016	3:33 PM	51.74	51.74	51.74	51.74	444
6/6/2016	3:35 PM	51.74	51.74	51.74	51.74	400
6/6/2016	3:40 PM	51.72	51.72	51.72	51.72	244
6/6/2016	3:41 PM	51.72	51.72	51.72	51.72	100
6/6/2016	3:42 PM	51.73	51.73	51.73	51.73	100
6/6/2016	3:44 PM	51.73	51.73	51.73	51.73	200
6/6/2016	3:46 PM	51.74	51.74	51.74	51.74	100
6/6/2016	3:49 PM	51.74	51.74	51.73	51.73	1200
6/6/2016	3:50 PM	51.75	51.75	51.74	51.74	600
6/6/2016	3:51 PM	51.77	51.77	51.77	51.77	200
6/6/2016	3:52 PM	51.771	51.771	51.771	51.771	275
6/6/2016	3:53 PM	51.78	51.78	51.78	51.78	100
6/6/2016	3:54 PM	51.781	51.79	51.781	51.79	500
6/6/2016	3:57 PM	51.78	51.78	51.78	51.78	1160
6/6/2016	3:58 PM	51.78	51.785	51.78	51.785	200
6/6/2016	4:00 PM	51.79	51.79	51.77	51.77	1300
6/7/2016	9:34 AM	51.78	51.8	51.78	51.8	2500
6/7/2016	9:39 AM	51.81	51.81	51.81	51.81	11899
6/7/2016	9:52 AM	51.72	51.72	51.72	51.72	300
6/7/2016	9:54 AM	51.75	51.75	51.75	51.75	700
6/7/2016	10:02 AM	51.75	51.75	51.75	51.75	1200
6/7/2016	10:03 AM	51.74	51.74	51.74	51.74	2500
6/7/2016	10:04 AM	51.72	51.73	51.72	51.73	1100
6/7/2016	10:05 AM	51.72	51.72	51.72	51.72	2600
6/7/2016	10:06 AM	51.74	51.74	51.74	51.74	100
6/7/2016	10:08 AM	51.72	51.72	51.72	51.72	2600
6/7/2016	10:13 AM	51.73	51.73	51.73	51.73	300
6/7/2016	10:15 AM	51.74	51.74	51.74	51.74	300
6/7/2016	10:18 AM	51.75	51.75	51.75	51.75	300
6/7/2016	10:19 AM	51.76	51.76	51.76	51.76	300
6/7/2016	10:21 AM	51.76	51.76	51.76	51.76	300
6/7/2016	10:22 AM	51.78	51.78	51.78	51.78	300
6/7/2016	10:29 AM	51.76	51.76	51.76	51.76	200
6/7/2016	10:32 AM	51.73	51.73	51.73	51.73	300
6/7/2016	10:34 AM	51.74	51.74	51.74	51.74	300
6/7/2016	10:35 AM	51.75	51.75	51.75	51.75	300
6/7/2016	10:37 AM	51.75	51.75	51.75	51.75	100
6/7/2016	10:48 AM	51.8	51.8	51.8	51.8	100
6/7/2016	10:51 AM	51.83	51.83	51.82	51.82	200
6/7/2016	10:55 AM	51.86	51.86	51.86	51.86	100
6/7/2016	11:03 AM	51.86	51.86	51.86	51.86	400
6/7/2016	11:06 AM	51.84	51.84	51.84	51.84	300
6/7/2016	11:09 AM	51.83	51.83	51.83	51.83	300
6/7/2016	11:11 AM	51.82	51.82	51.82	51.82	400
6/7/2016	11:12 AM	51.822	51.822	51.822	51.822	125
6/7/2016	11:16 AM	51.84	51.84	51.84	51.84	100
6/7/2016	11:17 AM	51.84	51.84	51.84	51.84	100
6/7/2016	11:20 AM	51.8	51.8	51.8	51.8	1800
6/7/2016	11:21 AM	51.78	51.78	51.78	51.78	200
6/7/2016	11:28 AM	51.795	51.795	51.795	51.795	100
6/7/2016	11:29 AM	51.78	51.78	51.78	51.78	1428
6/7/2016	11:31 AM	51.765	51.765	51.765	51.765	100
6/7/2016	11:45 AM	51.79	51.79	51.79	51.79	300
6/7/2016	11:48 AM	51.78	51.78	51.78	51.78	300
6/7/2016	11:49 AM	51.8	51.8	51.79	51.79	600
6/7/2016	11:55 AM	51.82	51.82	51.82	51.82	300
6/7/2016	12:16 PM	51.78	51.78	51.78	51.78	300
6/7/2016	12:18 PM	51.78	51.78	51.78	51.78	100
6/7/2016	12:36 PM	51.74	51.74	51.74	51.74	14000
6/7/2016	12:47 PM	51.72	51.72	51.72	51.72	2000
6/7/2016	12:50 PM	51.73	51.73	51.73	51.73	1700
6/7/2016	12:52 PM	51.74	51.74	51.74	51.74	300
6/7/2016	1:11 PM	51.73	51.73	51.73	51.73	300
6/7/2016	1:13 PM	51.75	51.75	51.74	51.74	600
6/7/2016	1:20 PM	51.75	51.75	51.75	51.75	200
6/7/2016	1:34 PM	51.74	51.74	51.74	51.74	1800
6/7/2016	1:55 PM	51.79	51.79	51.79	51.79	300
6/7/2016	2:02 PM	51.81	51.81	51.8	51.8	597
6/7/2016	2:06 PM	51.81	51.81	51.81	51.81	500
6/7/2016	2:11 PM	51.81	51.81	51.81	51.81	400
6/7/2016	2:20 PM	51.81	51.81	51.81	51.81	300
6/7/2016	2:50 PM	51.83	51.83	51.83	51.83	2100
6/7/2016	2:59 PM	51.84	51.84	51.84	51.84	4982
6/7/2016	3:01 PM	51.84	51.84	51.84	51.84	400
6/7/2016	3:02 PM	51.84	51.84	51.84	51.84	400
6/7/2016	3:06 PM	51.83	51.83	51.83	51.83	336
6/7/2016	3:08 PM	51.83	51.83	51.83	51.83	190
6/7/2016	3:10 PM	51.84	51.84	51.84	51.84	400
6/7/2016	3:11 PM	51.85	51.85	51.85	51.85	3000
6/7/2016	3:13 PM	51.85	51.85	51.85	51.85	400
6/7/2016	3:20 PM	51.87	51.87	51.87	51.87	400
6/7/2016	3:21 PM	51.86	51.86	51.86	51.86	400
6/7/2016	3:25 PM	51.85	51.86	51.85	51.86	600
6/7/2016	3:26 PM	51.85	51.85	51.85	51.85	1600
6/7/2016	3:38 PM	51.86	51.86	51.86	51.86	1000
6/7/2016	3:39 PM	51.87	51.87	51.87	51.87	680
6/7/2016	3:40 PM	51.86	51.86	51.86	51.86	300
6/7/2016	3:42 PM	51.89	51.89	51.89	51.89	700
6/7/2016	3:47 PM	51.89	51.89	51.89	51.89	300
6/7/2016	3:49 PM	51.9	51.9	51.9	51.9	500
6/7/2016	3:50 PM	51.92	51.92	51.92	51.92	600
6/7/2016	3:53 PM	51.92	51.92	51.92	51.92	800
6/7/2016	3:54 PM	51.92	51.92	51.92	51.92	989
6/7/2016	3:55 PM	51.93	51.93	51.93	51.93	300
6/7/2016	3:57 PM	51.93	51.93	51.93	51.93	300
6/7/2016	4:00 PM	51.93	51.93	51.93	51.93	400
6/8/2016	9:31 AM	51.84	51.84	51.83	51.84	644
6/8/2016	9:36 AM	51.83	51.83	51.83	51.83	100
6/8/2016	9:37 AM	51.85	51.85	51.85	51.85	300
6/8/2016	9:39 AM	51.82	51.82	51.82	51.82	100
6/8/2016	9:41 AM	51.78	51.78	51.78	51.78	300
6/8/2016	9:42 AM	51.75	51.75	51.75	51.75	100
6/8/2016	9:44 AM	51.76	51.77	51.76	51.77	500
6/8/2016	9:46 AM	51.75	51.75	51.75	51.75	200
6/8/2016	9:50 AM	51.75	51.75	51.75	51.75	200
6/8/2016	9:52 AM	51.74	51.74	51.74	51.74	2000
6/8/2016	9:58 AM	51.77	51.77	51.77	51.77	300
6/8/2016	10:02 AM	51.78	51.78	51.78	51.78	300
6/8/2016	10:04 AM	51.79	51.79	51.79	51.79	400
6/8/2016	10:06 AM	51.8	51.8	51.8	51.8	100
6/8/2016	10:08 AM	51.81	51.81	51.81	51.81	2400
6/8/2016	10:09 AM	51.84	51.84	51.82	51.82	800
6/8/2016	10:10 AM	51.87	51.87	51.85	51.85	2200
6/8/2016	10:11 AM	51.9	51.9	51.88	51.88	300
6/8/2016	10:13 AM	51.91	51.91	51.91	51.91	200
6/8/2016	10:14 AM	51.94	51.94	51.94	51.94	1383
6/8/2016	10:16 AM	52	52	51.99	51.99	200
6/8/2016	10:18 AM	52	52	52	52	100
6/8/2016	10:19 AM	51.99	51.99	51.99	51.99	500
6/8/2016	10:21 AM	51.99	52	51.99	52	400
6/8/2016	10:23 AM	51.99	51.99	51.99	51.99	100
6/8/2016	10:25 AM	51.97	51.97	51.97	51.97	200
6/8/2016	10:26 AM	51.97	51.98	51.97	51.98	400
6/8/2016	10:30 AM	51.96	51.96	51.96	51.96	2800
6/8/2016	10:31 AM	51.96	51.97	51.96	51.97	1000
6/8/2016	10:32 AM	51.94	51.94	51.94	51.94	100
6/8/2016	10:33 AM	51.92	51.92	51.92	51.92	100
6/8/2016	10:34 AM	51.91	51.91	51.9	51.9	900
6/8/2016	10:35 AM	51.91	51.91	51.91	51.91	600
6/8/2016	10:38 AM	51.91	51.91	51.91	51.91	100
6/8/2016	10:39 AM	51.92	51.93	51.92	51.92	900
6/8/2016	10:41 AM	51.93	51.93	51.93	51.93	200
6/8/2016	10:42 AM	51.93	51.93	51.92	51.92	200
6/8/2016	10:43 AM	51.94	51.94	51.94	51.94	400
6/8/2016	10:45 AM	51.91	51.92	51.91	51.92	800
6/8/2016	10:46 AM	51.91	51.91	51.91	51.91	500
6/8/2016	10:47 AM	51.9	51.9	51.9	51.9	100
6/8/2016	10:49 AM	51.9	51.9	51.9	51.9	200
6/8/2016	10:52 AM	51.91	51.91	51.91	51.91	400
6/8/2016	10:53 AM	51.91	51.91	51.91	51.91	100
6/8/2016	10:55 AM	51.92	51.92	51.91	51.91	600
6/8/2016	10:56 AM	51.92	51.92	51.92	51.92	500
6/8/2016	10:57 AM	51.94	51.94	51.93	51.93	800
6/8/2016	10:58 AM	51.94	51.94	51.94	51.94	300
6/8/2016	10:59 AM	51.96	51.96	51.95	51.95	600
6/8/2016	11:01 AM	51.96	51.96	51.96	51.96	400
6/8/2016	11:02 AM	51.97	51.97	51.97	51.97	3600
6/8/2016	11:03 AM	51.99	51.99	51.99	51.99	200
6/8/2016	11:04 AM	51.98	51.98	51.98	51.98	400
6/8/2016	11:05 AM	51.97	51.97	51.97	51.97	200
6/8/2016	11:06 AM	51.98	51.98	51.98	51.98	100
6/8/2016	11:07 AM	51.99	51.99	51.99	51.99	100
6/8/2016	11:08 AM	51.97	51.99	51.97	51.99	500
6/8/2016	11:09 AM	51.98	51.98	51.97	51.97	200
6/8/2016	11:12 AM	51.96	51.96	51.96	51.96	500
6/8/2016	11:13 AM	51.94	51.95	51.94	51.95	900
6/8/2016	11:14 AM	51.93	51.93	51.93	51.93	500
6/8/2016	11:15 AM	51.93	51.93	51.93	51.93	400
6/8/2016	11:16 AM	51.92	51.92	51.92	51.92	200
6/8/2016	11:17 AM	51.92	51.92	51.92	51.92	400
6/8/2016	11:18 AM	51.89	51.9	51.89	51.9	500
6/8/2016	11:20 AM	51.9	51.9	51.9	51.9	100
6/8/2016	11:21 AM	51.91	51.91	51.91	51.91	100
6/8/2016	11:22 AM	51.91	51.91	51.91	51.91	100
6/8/2016	11:24 AM	51.92	51.92	51.92	51.92	100
6/8/2016	11:27 AM	51.94	51.94	51.94	51.94	400
6/8/2016	11:28 AM	51.92	51.92	51.92	51.92	100
6/8/2016	11:29 AM	51.88	51.9	51.88	51.9	200
6/8/2016	11:31 AM	51.88	51.88	51.88	51.88	500
6/8/2016	11:32 AM	51.86	51.87	51.86	51.87	200
6/8/2016	11:34 AM	51.86	51.86	51.86	51.86	400
6/8/2016	11:37 AM	51.81	51.81	51.81	51.81	600
6/8/2016	11:42 AM	51.82	51.82	51.82	51.82	400
6/8/2016	11:43 AM	51.82	51.82	51.82	51.82	100
6/8/2016	11:44 AM	51.83	51.83	51.83	51.83	300
6/8/2016	11:46 AM	51.83	51.83	51.83	51.83	100
6/8/2016	11:47 AM	51.831	51.831	51.831	51.831	100
6/8/2016	11:48 AM	51.83	51.83	51.83	51.83	100
6/8/2016	11:51 AM	51.83	51.83	51.83	51.83	400
6/8/2016	11:54 AM	51.85	51.85	51.85	51.85	400
6/8/2016	11:55 AM	51.86	51.86	51.86	51.86	500
6/8/2016	11:56 AM	51.85	51.85	51.85	51.85	100
6/8/2016	11:57 AM	51.85	51.85	51.85	51.85	100
6/8/2016	11:59 AM	51.86	51.86	51.86	51.86	100
6/8/2016	12:00 PM	51.85	51.85	51.85	51.85	400
6/8/2016	12:05 PM	51.83	51.83	51.83	51.83	1900
6/8/2016	12:06 PM	51.82	51.82	51.82	51.82	100
6/8/2016	12:07 PM	51.82	51.82	51.82	51.82	200
6/8/2016	12:08 PM	51.82	51.82	51.82	51.82	100
6/8/2016	12:09 PM	51.81	51.81	51.81	51.81	100
6/8/2016	12:13 PM	51.79	51.79	51.79	51.79	200
6/8/2016	12:14 PM	51.8	51.8	51.8	51.8	200
6/8/2016	12:21 PM	51.8	51.81	51.8	51.81	500
6/8/2016	12:22 PM	51.81	51.81	51.81	51.81	100
6/8/2016	12:24 PM	51.8	51.8	51.8	51.8	400
6/8/2016	12:32 PM	51.79	51.79	51.79	51.79	100
6/8/2016	12:37 PM	51.81	51.81	51.81	51.81	500
6/8/2016	12:45 PM	51.84	51.84	51.84	51.84	100
6/8/2016	12:51 PM	51.84	51.84	51.84	51.84	500
6/8/2016	12:52 PM	51.85	51.85	51.85	51.85	100
6/8/2016	12:54 PM	51.84	51.84	51.84	51.84	400
6/8/2016	12:55 PM	51.83	51.83	51.83	51.83	400
6/8/2016	12:56 PM	51.83	51.83	51.83	51.83	400
6/8/2016	12:59 PM	51.81	51.81	51.81	51.81	400
6/8/2016	1:05 PM	51.8	51.8	51.8	51.8	200
6/8/2016	1:08 PM	51.79	51.79	51.79	51.79	400
6/8/2016	1:11 PM	51.8	51.8	51.8	51.8	300
6/8/2016	1:14 PM	51.78	51.79	51.78	51.79	800
6/8/2016	1:15 PM	51.79	51.79	51.79	51.79	500
6/8/2016	1:16 PM	51.79	51.79	51.79	51.79	200
6/8/2016	1:18 PM	51.79	51.79	51.79	51.79	700
6/8/2016	1:22 PM	51.79	51.79	51.79	51.79	400
6/8/2016	1:23 PM	51.82	51.82	51.8	51.8	1100
6/8/2016	1:25 PM	51.82	51.82	51.82	51.82	300
6/8/2016	1:30 PM	51.86	51.86	51.86	51.86	300
6/8/2016	1:31 PM	51.87	51.87	51.87	51.87	100
6/8/2016	1:33 PM	51.86	51.86	51.86	51.86	100
6/8/2016	1:39 PM	51.85	51.85	51.85	51.85	300
6/8/2016	1:42 PM	51.87	51.87	51.87	51.87	100
6/8/2016	1:50 PM	51.86	51.86	51.86	51.86	100
6/8/2016	1:56 PM	51.85	51.85	51.85	51.85	400
6/8/2016	1:57 PM	51.85	51.85	51.85	51.85	600
6/8/2016	2:02 PM	51.86	51.86	51.86	51.86	100
6/8/2016	2:07 PM	51.86	51.86	51.86	51.86	6700
6/8/2016	2:09 PM	51.87	51.88	51.87	51.88	1300
6/8/2016	2:10 PM	51.87	51.87	51.87	51.87	100
6/8/2016	2:14 PM	51.86	51.86	51.86	51.86	100
6/8/2016	2:16 PM	51.82	51.85	51.82	51.85	1000
6/8/2016	2:17 PM	51.81	51.81	51.81	51.81	100
6/8/2016	2:19 PM	51.82	51.82	51.82	51.82	100
6/8/2016	2:20 PM	51.82	51.82	51.82	51.82	400
6/8/2016	2:26 PM	51.81	51.81	51.81	51.81	200
6/8/2016	2:29 PM	51.8	51.8	51.8	51.8	100
6/8/2016	2:30 PM	51.79	51.79	51.79	51.79	100
6/8/2016	2:31 PM	51.79	51.79	51.79	51.79	100
6/8/2016	2:43 PM	51.8	51.8	51.8	51.8	300
6/8/2016	2:46 PM	51.76	51.78	51.76	51.78	300
6/8/2016	2:51 PM	51.79	51.79	51.79	51.79	800
6/8/2016	3:01 PM	51.79	51.79	51.79	51.79	1900
6/8/2016	3:03 PM	51.81	51.81	51.81	51.81	400
6/8/2016	3:16 PM	51.79	51.79	51.79	51.79	1259
6/8/2016	3:17 PM	51.79	51.79	51.79	51.79	1200
6/8/2016	3:22 PM	51.83	51.83	51.83	51.83	400
6/8/2016	3:29 PM	51.83	51.83	51.83	51.83	400
6/8/2016	3:37 PM	51.85	51.85	51.85	51.85	800
6/8/2016	3:39 PM	51.85	51.85	51.85	51.85	200
6/8/2016	3:42 PM	51.85	51.85	51.85	51.85	100
6/8/2016	3:43 PM	51.85	51.85	51.85	51.85	300
6/8/2016	3:44 PM	51.84	51.84	51.84	51.84	200
6/8/2016	3:45 PM	51.85	51.85	51.85	51.85	900
6/8/2016	3:46 PM	51.84	51.84	51.84	51.84	500
6/8/2016	3:47 PM	51.83	51.83	51.83	51.83	200
6/8/2016	3:50 PM	51.83	51.83	51.83	51.83	200
6/8/2016	3:56 PM	51.85	51.85	51.85	51.85	1100
6/8/2016	3:57 PM	51.85	51.85	51.85	51.85	200
6/8/2016	4:00 PM	51.84	51.84	51.84	51.84	600
6/9/2016	9:35 AM	52.04	52.04	52.04	52.04	200
6/9/2016	9:37 AM	52.04	52.04	52.04	52.04	199
6/9/2016	9:38 AM	51.99	52	51.99	52	600
6/9/2016	9:39 AM	51.97	51.99	51.97	51.99	898
6/9/2016	9:40 AM	51.96	51.96	51.96	51.96	300
6/9/2016	9:41 AM	51.96	51.96	51.96	51.96	200
6/9/2016	9:43 AM	51.93	51.93	51.92	51.92	400
6/9/2016	9:46 AM	51.97	51.97	51.97	51.97	400
6/9/2016	9:47 AM	51.98	51.98	51.98	51.98	300
6/9/2016	9:53 AM	51.89	51.89	51.89	51.89	100
6/9/2016	9:59 AM	51.89	51.89	51.89	51.89	300
6/9/2016	10:00 AM	51.88	51.9	51.88	51.9	2167
6/9/2016	10:02 AM	51.92	51.92	51.92	51.92	300
6/9/2016	10:04 AM	51.93	51.93	51.93	51.93	300
6/9/2016	10:06 AM	51.96	51.96	51.93	51.93	1748
6/9/2016	10:07 AM	51.98	51.98	51.95	51.95	1201
6/9/2016	10:08 AM	51.98	51.98	51.98	51.98	1800
6/9/2016	10:13 AM	51.92	51.94	51.92	51.94	600
6/9/2016	10:16 AM	51.93	51.94	51.93	51.94	600
6/9/2016	10:17 AM	51.9	51.9	51.9	51.9	615
6/9/2016	10:19 AM	51.93	51.93	51.93	51.93	200
6/9/2016	10:20 AM	51.93	51.93	51.93	51.93	500
6/9/2016	10:22 AM	51.92	51.92	51.92	51.92	161
6/9/2016	10:26 AM	51.93	51.93	51.93	51.93	300
6/9/2016	10:31 AM	51.95	51.95	51.95	51.95	200
6/9/2016	10:32 AM	52	52	51.99	51.99	1000
6/9/2016	10:33 AM	52	52	52	52	500
6/9/2016	10:36 AM	52.02	52.02	52.02	52.02	500
6/9/2016	10:37 AM	51.98	51.98	51.98	51.98	300
6/9/2016	10:38 AM	51.97	51.97	51.97	51.97	300
6/9/2016	10:43 AM	51.95	51.95	51.95	51.95	500
6/9/2016	10:44 AM	51.92	51.94	51.92	51.94	300
6/9/2016	10:47 AM	51.9	51.9	51.9	51.9	100
6/9/2016	10:49 AM	51.89	51.89	51.89	51.89	200
6/9/2016	10:55 AM	51.9	51.9	51.89	51.89	300
6/9/2016	10:56 AM	51.89	51.89	51.89	51.89	100
6/9/2016	11:06 AM	51.9	51.9	51.9	51.9	100
6/9/2016	11:08 AM	51.9	51.9	51.9	51.9	400
6/9/2016	11:10 AM	51.9	51.9	51.9	51.9	300
6/9/2016	11:13 AM	51.912	51.915	51.912	51.915	458
6/9/2016	11:14 AM	51.91	51.91	51.91	51.91	300
6/9/2016	11:15 AM	51.92	51.92	51.92	51.92	300
6/9/2016	11:17 AM	51.92	51.92	51.92	51.92	300
6/9/2016	11:18 AM	51.94	51.94	51.94	51.94	300
6/9/2016	11:21 AM	51.96	51.96	51.96	51.96	300
6/9/2016	11:24 AM	51.96	51.96	51.96	51.96	400
6/9/2016	11:25 AM	51.96	51.96	51.96	51.96	300
6/9/2016	11:27 AM	51.96	51.96	51.96	51.96	100
6/9/2016	11:32 AM	51.99	51.99	51.99	51.99	171
6/9/2016	11:33 AM	51.981	51.981	51.981	51.981	300
6/9/2016	11:36 AM	51.95	51.95	51.95	51.95	300
6/9/2016	11:40 AM	51.96	51.96	51.95	51.95	500
6/9/2016	11:51 AM	52.01	52.01	52.01	52.01	300
6/9/2016	11:54 AM	52	52.01	52	52.01	600
6/9/2016	11:58 AM	52.03	52.03	52.03	52.03	300
6/9/2016	11:59 AM	52.02	52.02	52.02	52.02	323
6/9/2016	12:07 PM	52.03	52.03	52.03	52.03	300
6/9/2016	12:10 PM	52.04	52.04	52.04	52.04	100
6/9/2016	12:12 PM	52.06	52.06	52.06	52.06	300
6/9/2016	12:13 PM	52.08	52.08	52.07	52.07	700
6/9/2016	12:14 PM	52.11	52.11	52.1	52.1	600
6/9/2016	12:24 PM	52.12	52.12	52.12	52.12	700
6/9/2016	12:26 PM	52.13	52.13	52.13	52.13	300
6/9/2016	12:28 PM	52.1	52.1	52.1	52.1	200
6/9/2016	12:32 PM	52.07	52.08	52.07	52.08	1300
6/9/2016	12:39 PM	52.05	52.05	52.05	52.05	100
6/9/2016	12:55 PM	51.99	51.99	51.99	51.99	100
6/9/2016	12:58 PM	51.97	51.97	51.97	51.97	176
6/9/2016	12:59 PM	51.98	51.98	51.98	51.98	900
6/9/2016	1:16 PM	51.94	51.97	51.94	51.97	1142
6/9/2016	1:17 PM	51.92	51.92	51.92	51.92	200
6/9/2016	1:20 PM	51.88	51.88	51.88	51.88	300
6/9/2016	1:36 PM	51.9	51.9	51.9	51.9	300
6/9/2016	1:46 PM	51.93	51.93	51.93	51.93	1100
6/9/2016	1:52 PM	51.94	51.94	51.94	51.94	300
6/9/2016	1:54 PM	52.04	52.04	52.02	52.02	2600
6/9/2016	1:55 PM	52.03	52.03	52.03	52.03	500
6/9/2016	1:57 PM	52	52	52	52	300
6/9/2016	1:58 PM	51.99	51.99	51.99	51.99	196
6/9/2016	1:59 PM	51.99	51.99	51.99	51.99	600
6/9/2016	2:00 PM	51.98	51.98	51.98	51.98	300
6/9/2016	2:03 PM	52	52	52	52	100
6/9/2016	2:07 PM	52	52	52	52	200
6/9/2016	2:21 PM	52	52	51.99	51.99	800
6/9/2016	2:25 PM	51.99	51.99	51.99	51.99	200
6/9/2016	2:26 PM	51.97	51.97	51.97	51.97	200
6/9/2016	2:27 PM	51.98	51.98	51.98	51.98	500
6/9/2016	2:30 PM	51.98	51.98	51.98	51.98	500
6/9/2016	2:35 PM	51.96	51.96	51.96	51.96	300
6/9/2016	2:36 PM	51.94	51.94	51.94	51.94	400
6/9/2016	2:44 PM	51.92	51.92	51.92	51.92	200
6/9/2016	2:49 PM	51.9	51.9	51.9	51.9	150
6/9/2016	2:50 PM	51.91	51.91	51.91	51.91	100
6/9/2016	2:57 PM	51.91	51.91	51.91	51.91	700
6/9/2016	3:28 PM	51.89	51.89	51.89	51.89	400
6/9/2016	3:33 PM	51.89	51.89	51.89	51.89	200
6/9/2016	3:41 PM	51.88	51.88	51.88	51.88	400
6/9/2016	3:44 PM	51.87	51.87	51.87	51.87	300
6/9/2016	3:45 PM	51.89	51.89	51.89	51.89	700
6/9/2016	3:51 PM	51.89	51.89	51.89	51.89	200
6/9/2016	3:56 PM	51.9	51.9	51.9	51.9	600
6/9/2016	4:00 PM	51.94	51.94	51.91	51.91	760
6/10/2016	9:31 AM	52.4	52.4	52.4	52.4	200
6/10/2016	9:36 AM	52.361	52.361	52.361	52.361	600
6/10/2016	9:37 AM	52.38	52.38	52.35	52.35	595
6/10/2016	9:38 AM	52.41	52.41	52.41	52.41	100
6/10/2016	9:39 AM	52.4	52.42	52.4	52.42	600
6/10/2016	9:40 AM	52.4	52.4	52.39	52.4	800
6/10/2016	9:41 AM	52.4	52.4	52.39	52.39	500
6/10/2016	9:42 AM	52.4	52.4	52.4	52.4	100
6/10/2016	9:43 AM	52.42	52.42	52.42	52.42	300
6/10/2016	9:45 AM	52.37	52.4	52.37	52.4	500
6/10/2016	9:46 AM	52.38	52.38	52.38	52.38	100
6/10/2016	9:47 AM	52.38	52.38	52.38	52.38	200
6/10/2016	9:48 AM	52.38	52.38	52.38	52.38	500
6/10/2016	9:49 AM	52.4	52.4	52.4	52.4	400
6/10/2016	9:50 AM	52.4	52.4	52.4	52.4	100
6/10/2016	9:51 AM	52.43	52.43	52.4	52.4	3700
6/10/2016	9:52 AM	52.45	52.45	52.44	52.44	300
6/10/2016	9:53 AM	52.43	52.47	52.43	52.46	600
6/10/2016	9:54 AM	52.39	52.39	52.39	52.39	400
6/10/2016	9:55 AM	52.42	52.42	52.4	52.4	200
6/10/2016	9:56 AM	52.38	52.38	52.38	52.38	600
6/10/2016	9:57 AM	52.4	52.4	52.4	52.4	100
6/10/2016	9:58 AM	52.39	52.39	52.39	52.39	100
6/10/2016	9:59 AM	52.39	52.39	52.39	52.39	100
6/10/2016	10:00 AM	52.39	52.39	52.38	52.38	200
6/10/2016	10:01 AM	52.39	52.39	52.39	52.39	200
6/10/2016	10:02 AM	52.41	52.41	52.41	52.41	100
6/10/2016	10:03 AM	52.44	52.44	52.43	52.43	300
6/10/2016	10:04 AM	52.44	52.44	52.42	52.42	200
6/10/2016	10:05 AM	52.44	52.44	52.43	52.44	900
6/10/2016	10:06 AM	52.45	52.45	52.45	52.45	300
6/10/2016	10:07 AM	52.46	52.46	52.46	52.46	100
6/10/2016	10:09 AM	52.44	52.44	52.44	52.44	100
6/10/2016	10:11 AM	52.46	52.46	52.46	52.46	100
6/10/2016	10:13 AM	52.46	52.46	52.46	52.46	100
6/10/2016	10:14 AM	52.46	52.47	52.46	52.47	300
6/10/2016	10:15 AM	52.49	52.49	52.48	52.48	200
6/10/2016	10:18 AM	52.46	52.47	52.46	52.47	200
6/10/2016	10:19 AM	52.45	52.46	52.45	52.46	200
6/10/2016	10:20 AM	52.41	52.42	52.41	52.42	400
6/10/2016	10:22 AM	52.42	52.42	52.42	52.42	400
6/10/2016	10:23 AM	52.42	52.42	52.42	52.42	300
6/10/2016	10:25 AM	52.41	52.41	52.41	52.41	200
6/10/2016	10:26 AM	52.38	52.38	52.37	52.38	900
6/10/2016	10:28 AM	52.34	52.34	52.34	52.34	100
6/10/2016	10:30 AM	52.36	52.36	52.36	52.36	697
6/10/2016	10:31 AM	52.36	52.36	52.36	52.36	100
6/10/2016	10:34 AM	52.32	52.34	52.32	52.34	200
6/10/2016	10:35 AM	52.3	52.3	52.3	52.3	100
6/10/2016	10:36 AM	52.3	52.3	52.3	52.3	100
6/10/2016	10:39 AM	52.34	52.34	52.34	52.34	200
6/10/2016	10:40 AM	52.33	52.33	52.33	52.33	300
6/10/2016	10:41 AM	52.355	52.355	52.355	52.355	100
6/10/2016	10:44 AM	52.36	52.36	52.36	52.36	100
6/10/2016	10:45 AM	52.34	52.34	52.33	52.33	200
6/10/2016	10:49 AM	52.39	52.4	52.39	52.4	530
6/10/2016	10:51 AM	52.38	52.38	52.38	52.38	325
6/10/2016	10:52 AM	52.39	52.39	52.39	52.39	100
6/10/2016	10:53 AM	52.4	52.4	52.4	52.4	300
6/10/2016	10:54 AM	52.42	52.42	52.41	52.42	500
6/10/2016	10:57 AM	52.41	52.41	52.41	52.41	500
6/10/2016	10:58 AM	52.41	52.42	52.41	52.42	500
6/10/2016	11:00 AM	52.42	52.42	52.42	52.42	100
6/10/2016	11:02 AM	52.41	52.41	52.41	52.41	100
6/10/2016	11:03 AM	52.42	52.42	52.41	52.41	700
6/10/2016	11:04 AM	52.42	52.42	52.42	52.42	200
6/10/2016	11:06 AM	52.41	52.41	52.41	52.41	400
6/10/2016	11:07 AM	52.41	52.41	52.41	52.41	800
6/10/2016	11:09 AM	52.37	52.37	52.37	52.37	1000
6/10/2016	11:11 AM	52.35	52.35	52.35	52.35	100
6/10/2016	11:12 AM	52.34	52.34	52.34	52.34	100
6/10/2016	11:16 AM	52.34	52.34	52.34	52.34	100
6/10/2016	11:17 AM	52.36	52.36	52.36	52.36	100
6/10/2016	11:24 AM	52.35	52.35	52.35	52.35	100
6/10/2016	11:25 AM	52.34	52.34	52.34	52.34	100
6/10/2016	11:29 AM	52.37	52.37	52.37	52.37	100
6/10/2016	11:30 AM	52.37	52.37	52.37	52.37	100
6/10/2016	11:32 AM	52.36	52.36	52.36	52.36	200
6/10/2016	11:33 AM	52.34	52.34	52.34	52.34	500
6/10/2016	11:34 AM	52.34	52.34	52.34	52.34	100
6/10/2016	11:37 AM	52.37	52.37	52.37	52.37	400
6/10/2016	11:38 AM	52.37	52.37	52.37	52.37	100
6/10/2016	11:39 AM	52.38	52.38	52.37	52.37	300
6/10/2016	11:42 AM	52.36	52.36	52.36	52.36	300
6/10/2016	11:43 AM	52.38	52.38	52.37	52.37	200
6/10/2016	11:44 AM	52.37	52.37	52.37	52.37	300
6/10/2016	11:46 AM	52.4	52.4	52.4	52.4	100
6/10/2016	11:47 AM	52.4	52.4	52.4	52.4	400
6/10/2016	11:51 AM	52.41	52.41	52.41	52.41	100
6/10/2016	11:52 AM	52.39	52.39	52.39	52.39	200
6/10/2016	11:57 AM	52.37	52.37	52.37	52.37	200
6/10/2016	11:58 AM	52.37	52.37	52.37	52.37	100
6/10/2016	12:02 PM	52.36	52.36	52.36	52.36	100
6/10/2016	12:04 PM	52.36	52.36	52.36	52.36	100
6/10/2016	12:08 PM	52.42	52.42	52.42	52.42	400
6/10/2016	12:09 PM	52.42	52.42	52.42	52.42	1888
6/10/2016	12:10 PM	52.42	52.42	52.41	52.41	400
6/10/2016	12:11 PM	52.42	52.43	52.42	52.43	200
6/10/2016	12:12 PM	52.41	52.41	52.41	52.41	100
6/10/2016	12:14 PM	52.41	52.41	52.41	52.41	100
6/10/2016	12:15 PM	52.44	52.44	52.44	52.44	100
6/10/2016	12:19 PM	52.43	52.43	52.43	52.43	100
6/10/2016	12:20 PM	52.45	52.45	52.45	52.45	200
6/10/2016	12:21 PM	52.45	52.45	52.45	52.45	100
6/10/2016	12:22 PM	52.45	52.45	52.45	52.45	6139
6/10/2016	12:26 PM	52.46	52.46	52.46	52.46	100
6/10/2016	12:27 PM	52.46	52.46	52.46	52.46	400
6/10/2016	12:28 PM	52.44	52.44	52.44	52.44	400
6/10/2016	12:32 PM	52.45	52.45	52.45	52.45	1400
6/10/2016	12:34 PM	52.46	52.47	52.46	52.47	300
6/10/2016	12:35 PM	52.46	52.46	52.46	52.46	400
6/10/2016	12:37 PM	52.44	52.44	52.44	52.44	100
6/10/2016	12:39 PM	52.42	52.42	52.42	52.42	100
6/10/2016	12:41 PM	52.42	52.42	52.42	52.42	100
6/10/2016	12:43 PM	52.4	52.41	52.4	52.41	200
6/10/2016	12:44 PM	52.4	52.4	52.4	52.4	100
6/10/2016	12:46 PM	52.4	52.4	52.4	52.4	100
6/10/2016	12:48 PM	52.39	52.39	52.39	52.39	100
6/10/2016	12:49 PM	52.38	52.38	52.38	52.38	100
6/10/2016	12:51 PM	52.4	52.4	52.4	52.4	100
6/10/2016	12:52 PM	52.4	52.4	52.4	52.4	200
6/10/2016	12:54 PM	52.4	52.4	52.4	52.4	100
6/10/2016	12:56 PM	52.38	52.38	52.38	52.38	100
6/10/2016	12:57 PM	52.37	52.37	52.37	52.37	100
6/10/2016	12:59 PM	52.37	52.37	52.37	52.37	200
6/10/2016	1:00 PM	52.37	52.37	52.37	52.37	100
6/10/2016	1:01 PM	52.38	52.38	52.38	52.38	100
6/10/2016	1:04 PM	52.37	52.38	52.37	52.38	600
6/10/2016	1:11 PM	52.4	52.4	52.4	52.4	100
6/10/2016	1:12 PM	52.39	52.39	52.38	52.38	400
6/10/2016	1:18 PM	52.38	52.38	52.38	52.38	100
6/10/2016	1:19 PM	52.36	52.36	52.36	52.36	100
6/10/2016	1:23 PM	52.38	52.4	52.38	52.4	503
6/10/2016	1:27 PM	52.36	52.36	52.36	52.36	100
6/10/2016	1:30 PM	52.38	52.38	52.38	52.38	386
6/10/2016	1:34 PM	52.42	52.42	52.42	52.42	100
6/10/2016	1:35 PM	52.43	52.44	52.43	52.43	300
6/10/2016	1:38 PM	52.42	52.42	52.42	52.42	100
6/10/2016	1:39 PM	52.44	52.44	52.43	52.43	300
6/10/2016	1:43 PM	52.43	52.43	52.43	52.43	200
6/10/2016	1:44 PM	52.44	52.44	52.44	52.44	100
6/10/2016	1:45 PM	52.44	52.44	52.44	52.44	400
6/10/2016	1:46 PM	52.46	52.46	52.46	52.46	200
6/10/2016	1:47 PM	52.49	52.49	52.49	52.49	100
6/10/2016	1:48 PM	52.49	52.49	52.49	52.49	200
6/10/2016	1:49 PM	52.5	52.5	52.49	52.49	500
6/10/2016	1:50 PM	52.51	52.51	52.51	52.51	100
6/10/2016	1:51 PM	52.52	52.52	52.52	52.52	200
6/10/2016	1:52 PM	52.53	52.53	52.53	52.53	200
6/10/2016	1:53 PM	52.54	52.54	52.54	52.54	800
6/10/2016	1:54 PM	52.55	52.55	52.55	52.55	2500
6/10/2016	1:55 PM	52.55	52.55	52.55	52.55	100
6/10/2016	1:57 PM	52.53	52.53	52.53	52.53	200
6/10/2016	2:00 PM	52.55	52.55	52.55	52.55	100
6/10/2016	2:02 PM	52.56	52.56	52.55	52.55	1200
6/10/2016	2:03 PM	52.56	52.58	52.56	52.57	2800
6/10/2016	2:04 PM	52.57	52.57	52.57	52.57	100
6/10/2016	2:05 PM	52.56	52.56	52.56	52.56	600
6/10/2016	2:08 PM	52.6	52.6	52.59	52.59	510
6/10/2016	2:09 PM	52.61	52.61	52.61	52.61	100
6/10/2016	2:11 PM	52.61	52.61	52.6	52.6	500
6/10/2016	2:12 PM	52.61	52.61	52.61	52.61	584
6/10/2016	2:14 PM	52.59	52.59	52.59	52.59	200
6/10/2016	2:16 PM	52.61	52.61	52.61	52.61	700
6/10/2016	2:17 PM	52.62	52.62	52.62	52.62	500
6/10/2016	2:20 PM	52.63	52.63	52.63	52.63	300
6/10/2016	2:21 PM	52.63	52.64	52.63	52.64	200
6/10/2016	2:22 PM	52.63	52.63	52.63	52.63	100
6/10/2016	2:23 PM	52.62	52.62	52.62	52.62	100
6/10/2016	2:28 PM	52.6	52.6	52.6	52.6	100
6/10/2016	2:30 PM	52.62	52.62	52.62	52.62	100
6/10/2016	2:31 PM	52.63	52.63	52.63	52.63	100
6/10/2016	2:37 PM	52.61	52.61	52.61	52.61	600
6/10/2016	2:39 PM	52.59	52.59	52.59	52.59	105
6/10/2016	2:40 PM	52.58	52.58	52.58	52.58	100
6/10/2016	2:41 PM	52.57	52.57	52.57	52.57	100
6/10/2016	2:45 PM	52.6	52.6	52.6	52.6	400
6/10/2016	2:46 PM	52.63	52.63	52.6	52.6	900
6/10/2016	2:47 PM	52.65	52.65	52.62	52.62	200
6/10/2016	2:50 PM	52.63	52.63	52.63	52.63	100
6/10/2016	2:52 PM	52.66	52.66	52.66	52.66	100
6/10/2016	2:53 PM	52.64	52.64	52.64	52.64	100
6/10/2016	2:58 PM	52.62	52.62	52.62	52.62	100
6/10/2016	2:59 PM	52.62	52.62	52.62	52.62	100
6/10/2016	3:00 PM	52.62	52.62	52.62	52.62	100
6/10/2016	3:01 PM	52.62	52.62	52.62	52.62	100
6/10/2016	3:04 PM	52.63	52.64	52.63	52.64	200
6/10/2016	3:10 PM	52.66	52.66	52.66	52.66	100
6/10/2016	3:12 PM	52.67	52.67	52.67	52.67	200
6/10/2016	3:13 PM	52.67	52.67	52.67	52.67	400
6/10/2016	3:17 PM	52.64	52.65	52.64	52.65	425
6/10/2016	3:19 PM	52.65	52.65	52.65	52.65	100
6/10/2016	3:23 PM	52.62	52.62	52.62	52.62	100
6/10/2016	3:26 PM	52.6	52.6	52.6	52.6	100
6/10/2016	3:27 PM	52.59	52.59	52.59	52.59	100
6/10/2016	3:29 PM	52.59	52.59	52.59	52.59	6683
6/10/2016	3:30 PM	52.6	52.61	52.59	52.59	8600
6/10/2016	3:32 PM	52.58	52.58	52.58	52.58	400
6/10/2016	3:33 PM	52.58	52.58	52.58	52.58	100
6/10/2016	3:34 PM	52.56	52.56	52.56	52.56	250
6/10/2016	3:35 PM	52.56	52.56	52.56	52.56	100
6/10/2016	3:37 PM	52.56	52.56	52.56	52.56	700
6/10/2016	3:38 PM	52.57	52.57	52.56	52.56	200
6/10/2016	3:39 PM	52.59	52.6	52.58	52.58	300
6/10/2016	3:40 PM	52.58	52.58	52.58	52.58	100
6/10/2016	3:41 PM	52.59	52.59	52.58	52.58	300
6/10/2016	3:42 PM	52.59	52.59	52.59	52.59	300
6/10/2016	3:43 PM	52.6	52.6	52.6	52.6	200
6/10/2016	3:46 PM	52.589	52.589	52.589	52.589	1000
6/10/2016	3:47 PM	52.57	52.58	52.57	52.58	600
6/10/2016	3:48 PM	52.54	52.55	52.54	52.55	700
6/10/2016	3:49 PM	52.51	52.51	52.51	52.51	600
6/10/2016	3:50 PM	52.51	52.51	52.51	52.51	100
6/10/2016	3:52 PM	52.55	52.55	52.55	52.55	300
6/10/2016	3:57 PM	52.56	52.56	52.56	52.56	100
6/10/2016	3:59 PM	52.54	52.56	52.54	52.56	1300
6/10/2016	4:00 PM	52.53	52.53	52.53	52.53	2200
6/13/2016	9:31 AM	52.78	52.78	52.78	52.78	204
6/13/2016	9:32 AM	52.74	52.76	52.74	52.75	1325
6/13/2016	9:33 AM	52.71	52.74	52.71	52.74	900
6/13/2016	9:34 AM	52.7	52.7	52.7	52.7	974
6/13/2016	9:39 AM	52.78	52.78	52.78	52.78	265
6/13/2016	9:41 AM	52.79	52.82	52.79	52.82	200
6/13/2016	9:42 AM	52.8	52.8	52.8	52.8	200
6/13/2016	9:43 AM	52.75	52.78	52.75	52.78	400
6/13/2016	9:44 AM	52.74	52.74	52.73	52.73	500
6/13/2016	9:45 AM	52.8	52.8	52.76	52.76	300
6/13/2016	9:46 AM	52.81	52.82	52.81	52.81	400
6/13/2016	9:47 AM	52.77	52.8	52.77	52.8	400
6/13/2016	9:48 AM	52.75	52.75	52.75	52.75	100
6/13/2016	9:49 AM	52.7	52.71	52.7	52.71	666
6/13/2016	9:50 AM	52.708	52.708	52.708	52.708	2000
6/13/2016	9:51 AM	52.63	52.64	52.63	52.64	600
6/13/2016	9:52 AM	52.6	52.6	52.59	52.6	400
6/13/2016	9:53 AM	52.61	52.62	52.6	52.6	2225
6/13/2016	9:54 AM	52.59	52.59	52.59	52.59	100
6/13/2016	9:55 AM	52.58	52.59	52.58	52.59	200
6/13/2016	9:56 AM	52.59	52.6	52.57	52.57	800
6/13/2016	9:57 AM	52.58	52.58	52.58	52.58	200
6/13/2016	9:59 AM	52.61	52.61	52.61	52.61	100
6/13/2016	10:00 AM	52.62	52.62	52.62	52.62	100
6/13/2016	10:01 AM	52.62	52.63	52.62	52.63	700
6/13/2016	10:02 AM	52.56	52.57	52.55	52.57	900
6/13/2016	10:03 AM	52.6	52.6	52.6	52.6	100
6/13/2016	10:04 AM	52.62	52.62	52.62	52.62	100
6/13/2016	10:05 AM	52.66	52.66	52.63	52.63	830
6/13/2016	10:06 AM	52.67	52.67	52.65	52.65	500
6/13/2016	10:08 AM	52.7	52.7	52.68	52.68	200
6/13/2016	10:09 AM	52.7	52.7	52.69	52.7	600
6/13/2016	10:10 AM	52.7	52.7	52.69	52.7	800
6/13/2016	10:11 AM	52.71	52.71	52.69	52.69	300
6/13/2016	10:12 AM	52.67	52.69	52.67	52.69	200
6/13/2016	10:13 AM	52.69	52.69	52.69	52.69	500
6/13/2016	10:15 AM	52.69	52.69	52.69	52.69	100
6/13/2016	10:17 AM	52.63	52.64	52.63	52.64	200
6/13/2016	10:18 AM	52.63	52.64	52.63	52.63	2200
6/13/2016	10:19 AM	52.65	52.65	52.63	52.63	1800
6/13/2016	10:20 AM	52.66	52.66	52.66	52.66	100
6/13/2016	10:21 AM	52.69	52.69	52.69	52.69	774
6/13/2016	10:22 AM	52.63	52.64	52.63	52.64	400
6/13/2016	10:24 AM	52.64	52.64	52.64	52.64	100
6/13/2016	10:29 AM	52.62	52.62	52.62	52.62	100
6/13/2016	10:30 AM	52.58	52.58	52.58	52.58	100
6/13/2016	10:31 AM	52.58	52.58	52.58	52.58	100
6/13/2016	10:32 AM	52.52	52.53	52.52	52.53	1760
6/13/2016	10:33 AM	52.53	52.53	52.53	52.53	100
6/13/2016	10:34 AM	52.54	52.54	52.54	52.54	600
6/13/2016	10:35 AM	52.54	52.54	52.54	52.54	100
6/13/2016	10:36 AM	52.54	52.54	52.54	52.54	200
6/13/2016	10:37 AM	52.54	52.54	52.54	52.54	1800
6/13/2016	10:38 AM	52.56	52.56	52.56	52.56	100
6/13/2016	10:40 AM	52.6	52.6	52.575	52.575	700
6/13/2016	10:41 AM	52.6	52.6	52.6	52.6	100
6/13/2016	10:42 AM	52.6	52.6	52.59	52.59	200
6/13/2016	10:43 AM	52.6	52.6	52.59	52.59	200
6/13/2016	10:45 AM	52.61	52.61	52.59	52.59	200
6/13/2016	10:47 AM	52.57	52.57	52.57	52.57	200
6/13/2016	10:48 AM	52.57	52.57	52.57	52.57	100
6/13/2016	10:49 AM	52.59	52.59	52.59	52.59	100
6/13/2016	10:50 AM	52.63	52.63	52.63	52.63	300
6/13/2016	10:52 AM	52.66	52.66	52.66	52.66	400
6/13/2016	10:53 AM	52.65	52.65	52.63	52.64	2742
6/13/2016	10:55 AM	52.64	52.64	52.64	52.64	225
6/13/2016	10:56 AM	52.62	52.62	52.62	52.62	500
6/13/2016	10:57 AM	52.62	52.62	52.62	52.62	400
6/13/2016	10:59 AM	52.64	52.64	52.64	52.64	1100
6/13/2016	11:00 AM	52.62	52.62	52.62	52.62	200
6/13/2016	11:01 AM	52.66	52.66	52.64	52.64	200
6/13/2016	11:02 AM	52.65	52.67	52.65	52.67	850
6/13/2016	11:03 AM	52.64	52.65	52.64	52.65	400
6/13/2016	11:04 AM	52.65	52.65	52.65	52.65	200
6/13/2016	11:06 AM	52.65	52.65	52.65	52.65	200
6/13/2016	11:07 AM	52.67	52.67	52.67	52.67	100
6/13/2016	11:08 AM	52.65	52.65	52.65	52.65	100
6/13/2016	11:09 AM	52.659	52.659	52.659	52.659	100
6/13/2016	11:10 AM	52.66	52.67	52.66	52.67	200
6/13/2016	11:12 AM	52.61	52.61	52.61	52.61	300
6/13/2016	11:16 AM	52.66	52.66	52.66	52.66	200
6/13/2016	11:18 AM	52.64	52.65	52.64	52.65	525
6/13/2016	11:22 AM	52.64	52.64	52.64	52.64	100
6/13/2016	11:23 AM	52.65	52.65	52.65	52.65	225
6/13/2016	11:24 AM	52.66	52.66	52.66	52.66	100
6/13/2016	11:25 AM	52.66	52.66	52.66	52.66	100
6/13/2016	11:26 AM	52.69	52.69	52.67	52.67	700
6/13/2016	11:27 AM	52.67	52.68	52.67	52.68	200
6/13/2016	11:28 AM	52.68	52.68	52.67	52.67	600
6/13/2016	11:29 AM	52.63	52.67	52.63	52.67	300
6/13/2016	11:30 AM	52.63	52.63	52.63	52.63	100
6/13/2016	11:31 AM	52.62	52.63	52.62	52.63	2400
6/13/2016	11:32 AM	52.645	52.645	52.645	52.645	200
6/13/2016	11:33 AM	52.68	52.68	52.68	52.68	200
6/13/2016	11:34 AM	52.71	52.71	52.71	52.71	100
6/13/2016	11:35 AM	52.72	52.72	52.71	52.71	300
6/13/2016	11:36 AM	52.73	52.73	52.73	52.73	200
6/13/2016	11:38 AM	52.75	52.75	52.75	52.75	1450
6/13/2016	11:39 AM	52.76	52.77	52.75	52.76	400
6/13/2016	11:40 AM	52.78	52.78	52.77	52.77	200
6/13/2016	11:41 AM	52.77	52.78	52.77	52.78	200
6/13/2016	11:42 AM	52.75	52.76	52.75	52.76	425
6/13/2016	11:43 AM	52.76	52.76	52.76	52.76	100
6/13/2016	11:44 AM	52.76	52.76	52.76	52.76	100
6/13/2016	11:45 AM	52.75	52.75	52.75	52.75	100
6/13/2016	11:48 AM	52.78	52.78	52.76	52.76	200
6/13/2016	11:49 AM	52.77	52.77	52.77	52.77	100
6/13/2016	11:50 AM	52.77	52.77	52.77	52.77	700
6/13/2016	11:51 AM	52.82	52.82	52.8	52.8	1677
6/13/2016	11:52 AM	52.81	52.82	52.81	52.82	1050
6/13/2016	11:53 AM	52.84	52.84	52.84	52.84	200
6/13/2016	11:54 AM	52.87	52.87	52.84	52.84	1275
6/13/2016	11:55 AM	52.9	52.9	52.87	52.87	550
6/13/2016	11:58 AM	52.89	52.89	52.89	52.89	300
6/13/2016	11:59 AM	52.9	52.9	52.89	52.89	940
6/13/2016	12:00 PM	52.91	52.91	52.91	52.91	100
6/13/2016	12:01 PM	52.92	52.92	52.91	52.91	300
6/13/2016	12:02 PM	52.92	52.92	52.92	52.92	400
6/13/2016	12:03 PM	52.88	52.88	52.88	52.88	100
6/13/2016	12:04 PM	52.88	52.88	52.88	52.88	400
6/13/2016	12:05 PM	52.88	52.88	52.88	52.88	1300
6/13/2016	12:06 PM	52.89	52.89	52.89	52.89	100
6/13/2016	12:07 PM	52.87	52.88	52.87	52.88	1150
6/13/2016	12:08 PM	52.87	52.87	52.87	52.87	100
6/13/2016	12:12 PM	52.86	52.86	52.86	52.86	200
6/13/2016	12:13 PM	52.88	52.88	52.88	52.88	500
6/13/2016	12:14 PM	52.88	52.88	52.88	52.88	100
6/13/2016	12:16 PM	52.86	52.86	52.86	52.86	100
6/13/2016	12:17 PM	52.85	52.85	52.85	52.85	200
6/13/2016	12:18 PM	52.84	52.84	52.84	52.84	100
6/13/2016	12:19 PM	52.84	52.84	52.84	52.84	200
6/13/2016	12:20 PM	52.84	52.84	52.84	52.84	200
6/13/2016	12:21 PM	52.86	52.86	52.86	52.86	100
6/13/2016	12:22 PM	52.84	52.86	52.76	52.86	2600
6/13/2016	12:23 PM	52.83	52.86	52.82	52.86	700
6/13/2016	12:24 PM	52.84	52.87	52.84	52.87	400
6/13/2016	12:25 PM	52.84	52.85	52.84	52.85	600
6/13/2016	12:27 PM	52.86	52.86	52.86	52.86	100
6/13/2016	12:28 PM	52.85	52.86	52.85	52.86	500
6/13/2016	12:29 PM	52.83	52.83	52.83	52.83	100
6/13/2016	12:32 PM	52.83	52.83	52.83	52.83	300
6/13/2016	12:34 PM	52.82	52.82	52.82	52.82	100
6/13/2016	12:35 PM	52.83	52.83	52.83	52.83	100
6/13/2016	12:38 PM	52.82	52.82	52.8	52.8	300
6/13/2016	12:39 PM	52.81	52.81	52.81	52.81	100
6/13/2016	12:49 PM	52.77	52.78	52.77	52.78	200
6/13/2016	12:51 PM	52.77	52.77	52.77	52.77	200
6/13/2016	12:53 PM	52.77	52.77	52.77	52.77	400
6/13/2016	12:54 PM	52.76	52.76	52.76	52.76	100
6/13/2016	12:55 PM	52.76	52.76	52.76	52.76	600
6/13/2016	12:57 PM	52.72	52.72	52.72	52.72	496
6/13/2016	12:59 PM	52.73	52.73	52.73	52.73	200
6/13/2016	1:00 PM	52.74	52.74	52.74	52.74	100
6/13/2016	1:01 PM	52.73	52.74	52.73	52.74	200
6/13/2016	1:03 PM	52.75	52.75	52.75	52.75	100
6/13/2016	1:05 PM	52.76	52.76	52.76	52.76	100
6/13/2016	1:06 PM	52.76	52.76	52.76	52.76	200
6/13/2016	1:07 PM	52.75	52.76	52.75	52.76	200
6/13/2016	1:10 PM	52.77	52.77	52.77	52.77	100
6/13/2016	1:11 PM	52.78	52.78	52.76	52.76	300
6/13/2016	1:12 PM	52.79	52.79	52.79	52.79	300
6/13/2016	1:13 PM	52.79	52.79	52.79	52.79	100
6/13/2016	1:15 PM	52.78	52.78	52.77	52.77	272
6/13/2016	1:16 PM	52.8	52.8	52.79	52.79	200
6/13/2016	1:17 PM	52.79	52.79	52.79	52.79	100
6/13/2016	1:19 PM	52.8	52.8	52.8	52.8	100
6/13/2016	1:21 PM	52.8	52.8	52.8	52.8	100
6/13/2016	1:22 PM	52.79	52.79	52.79	52.79	200
6/13/2016	1:23 PM	52.76	52.76	52.76	52.76	200
6/13/2016	1:27 PM	52.75	52.75	52.75	52.75	200
6/13/2016	1:28 PM	52.75	52.75	52.75	52.75	400
6/13/2016	1:30 PM	52.75	52.75	52.75	52.75	100
6/13/2016	1:35 PM	52.77	52.77	52.77	52.77	100
6/13/2016	1:36 PM	52.79	52.79	52.79	52.79	100
6/13/2016	1:37 PM	52.81	52.81	52.81	52.81	550
6/13/2016	1:39 PM	52.81	52.83	52.81	52.83	200
6/13/2016	1:40 PM	52.83	52.83	52.83	52.83	200
6/13/2016	1:41 PM	52.84	52.84	52.84	52.84	350
6/13/2016	1:42 PM	52.84	52.84	52.84	52.84	100
6/13/2016	1:43 PM	52.83	52.83	52.83	52.83	100
6/13/2016	1:45 PM	52.75	52.8	52.75	52.8	3800
6/13/2016	1:46 PM	52.75	52.75	52.75	52.75	800
6/13/2016	1:47 PM	52.76	52.76	52.75	52.75	200
6/13/2016	1:48 PM	52.77	52.77	52.77	52.77	800
6/13/2016	1:49 PM	52.77	52.77	52.77	52.77	100
6/13/2016	1:50 PM	52.775	52.78	52.775	52.78	500
6/13/2016	1:51 PM	52.8	52.8	52.78	52.78	1200
6/13/2016	1:52 PM	52.81	52.81	52.795	52.795	7300
6/13/2016	1:54 PM	52.85	52.85	52.83	52.83	400
6/13/2016	1:55 PM	52.86	52.86	52.85	52.85	350
6/13/2016	1:56 PM	52.86	52.86	52.86	52.86	100
6/13/2016	1:57 PM	52.87	52.87	52.86	52.86	800
6/13/2016	1:58 PM	52.86	52.86	52.86	52.86	100
6/13/2016	1:59 PM	52.87	52.87	52.87	52.87	200
6/13/2016	2:00 PM	52.87	52.88	52.87	52.88	788
6/13/2016	2:02 PM	52.87	52.87	52.87	52.87	200
6/13/2016	2:03 PM	52.88	52.88	52.88	52.88	200
6/13/2016	2:04 PM	52.89	52.89	52.89	52.89	100
6/13/2016	2:08 PM	52.85	52.85	52.85	52.85	100
6/13/2016	2:09 PM	52.82	52.82	52.82	52.82	100
6/13/2016	2:11 PM	52.82	52.82	52.82	52.82	100
6/13/2016	2:12 PM	52.82	52.82	52.82	52.82	200
6/13/2016	2:13 PM	52.79	52.8	52.79	52.8	700
6/13/2016	2:14 PM	52.79	52.79	52.79	52.79	300
6/13/2016	2:15 PM	52.77	52.77	52.77	52.77	300
6/13/2016	2:16 PM	52.78	52.78	52.78	52.78	100
6/13/2016	2:18 PM	52.8	52.8	52.79	52.79	800
6/13/2016	2:19 PM	52.815	52.815	52.815	52.815	200
6/13/2016	2:21 PM	52.81	52.81	52.8	52.8	1000
6/13/2016	2:23 PM	52.83	52.83	52.83	52.83	100
6/13/2016	2:24 PM	52.82	52.82	52.82	52.82	400
6/13/2016	2:25 PM	52.82	52.82	52.82	52.82	100
6/13/2016	2:26 PM	52.83	52.83	52.83	52.83	100
6/13/2016	2:27 PM	52.84	52.84	52.84	52.84	100
6/13/2016	2:28 PM	52.83	52.83	52.83	52.83	300
6/13/2016	2:29 PM	52.81	52.81	52.81	52.81	600
6/13/2016	2:30 PM	52.8	52.81	52.8	52.8	2025
6/13/2016	2:31 PM	52.82	52.82	52.82	52.82	100
6/13/2016	2:32 PM	52.8	52.8	52.8	52.8	300
6/13/2016	2:34 PM	52.75	52.75	52.75	52.75	100
6/13/2016	2:36 PM	52.73	52.73	52.73	52.73	100
6/13/2016	2:38 PM	52.73	52.73	52.72	52.72	200
6/13/2016	2:39 PM	52.74	52.74	52.74	52.74	600
6/13/2016	2:40 PM	52.74	52.74	52.74	52.74	100
6/13/2016	2:41 PM	52.72	52.72	52.72	52.72	100
6/13/2016	2:42 PM	52.72	52.72	52.72	52.72	100
6/13/2016	2:44 PM	52.7	52.7	52.7	52.7	325
6/13/2016	2:46 PM	52.72	52.72	52.71	52.71	480
6/13/2016	2:47 PM	52.74	52.74	52.74	52.74	500
6/13/2016	2:50 PM	52.75	52.75	52.75	52.75	100
6/13/2016	2:52 PM	52.77	52.77	52.76	52.76	200
6/13/2016	2:53 PM	52.8	52.8	52.78	52.78	325
6/13/2016	2:54 PM	52.81	52.81	52.81	52.81	100
6/13/2016	2:55 PM	52.79	52.79	52.79	52.79	300
6/13/2016	2:56 PM	52.78	52.78	52.78	52.78	100
6/13/2016	2:58 PM	52.78	52.78	52.78	52.78	400
6/13/2016	2:59 PM	52.8	52.81	52.79	52.79	800
6/13/2016	3:00 PM	52.81	52.81	52.81	52.81	100
6/13/2016	3:01 PM	52.81	52.81	52.81	52.81	100
6/13/2016	3:02 PM	52.79	52.79	52.79	52.79	500
6/13/2016	3:04 PM	52.82	52.82	52.81	52.81	200
6/13/2016	3:06 PM	52.85	52.85	52.82	52.82	750
6/13/2016	3:07 PM	52.86	52.86	52.86	52.86	100
6/13/2016	3:08 PM	52.87	52.87	52.87	52.87	100
6/13/2016	3:09 PM	52.87	52.87	52.87	52.87	100
6/13/2016	3:10 PM	52.89	52.89	52.89	52.89	325
6/13/2016	3:11 PM	52.88	52.88	52.88	52.88	100
6/13/2016	3:14 PM	52.9	52.9	52.9	52.9	400
6/13/2016	3:15 PM	52.89	52.9	52.89	52.9	200
6/13/2016	3:16 PM	52.87	52.87	52.87	52.87	300
6/13/2016	3:18 PM	52.88	52.89	52.88	52.89	200
6/13/2016	3:21 PM	52.85	52.85	52.85	52.85	100
6/13/2016	3:23 PM	52.84	52.84	52.83	52.83	300
6/13/2016	3:25 PM	52.85	52.85	52.84	52.84	200
6/13/2016	3:26 PM	52.84	52.85	52.84	52.85	700
6/13/2016	3:28 PM	52.89	52.89	52.89	52.89	200
6/13/2016	3:29 PM	52.89	52.89	52.89	52.89	150
6/13/2016	3:31 PM	52.87	52.87	52.87	52.87	250
6/13/2016	3:32 PM	52.85	52.85	52.85	52.85	100
6/13/2016	3:33 PM	52.85	52.85	52.85	52.85	100
6/13/2016	3:35 PM	52.86	52.86	52.86	52.86	100
6/13/2016	3:38 PM	52.89	52.89	52.88	52.88	300
6/13/2016	3:39 PM	52.898	52.898	52.895	52.895	2500
6/13/2016	3:40 PM	52.89	52.9	52.89	52.9	200
6/13/2016	3:41 PM	52.91	52.91	52.91	52.91	100
6/13/2016	3:42 PM	52.91	52.91	52.91	52.91	200
6/13/2016	3:43 PM	52.91	52.91	52.91	52.91	100
6/13/2016	3:44 PM	52.94	52.94	52.93	52.93	400
6/13/2016	3:45 PM	52.94	52.94	52.94	52.94	1200
6/13/2016	3:47 PM	52.94	52.94	52.94	52.94	100
6/13/2016	3:48 PM	52.95	52.95	52.95	52.95	2400
6/13/2016	3:50 PM	52.95	52.95	52.94	52.94	800
6/13/2016	3:51 PM	52.96	52.96	52.96	52.96	1200
6/13/2016	3:53 PM	52.98	52.99	52.98	52.99	700
6/13/2016	3:54 PM	53	53	53	53	880
6/13/2016	3:55 PM	52.99	53	52.99	53	250
6/13/2016	3:56 PM	52.99	52.99	52.99	52.99	1000
6/13/2016	3:57 PM	52.99	52.99	52.99	52.99	100
6/13/2016	3:58 PM	52.98	52.98	52.98	52.98	100
6/13/2016	4:00 PM	52.97	52.97	52.93	52.97	3951
6/14/2016	9:32 AM	52.96	53	52.96	53	1500
6/14/2016	9:33 AM	52.92	52.94	52.92	52.94	600
6/14/2016	9:36 AM	52.87	52.88	52.87	52.88	1000
6/14/2016	9:38 AM	52.85	52.85	52.85	52.85	900
6/14/2016	9:39 AM	52.84	52.84	52.84	52.84	100
6/14/2016	9:41 AM	52.81	52.82	52.81	52.82	600
6/14/2016	9:42 AM	52.81	52.81	52.8	52.8	2220
6/14/2016	9:43 AM	52.79	52.79	52.79	52.79	875
6/14/2016	9:44 AM	52.81	52.81	52.8	52.8	1100
6/14/2016	9:46 AM	52.81	52.81	52.81	52.81	300
6/14/2016	9:51 AM	52.84	52.84	52.84	52.84	298
6/14/2016	9:52 AM	52.87	52.87	52.87	52.87	100
6/14/2016	9:53 AM	52.898	52.91	52.898	52.91	1300
6/14/2016	9:58 AM	52.83	52.84	52.83	52.84	500
6/14/2016	10:01 AM	52.82	52.82	52.82	52.82	300
6/14/2016	10:02 AM	52.78	52.78	52.76	52.76	4400
6/14/2016	10:03 AM	52.82	52.82	52.82	52.82	800
6/14/2016	10:07 AM	52.88	52.88	52.86	52.86	4700
6/14/2016	10:08 AM	52.88	52.88	52.88	52.88	600
6/14/2016	10:09 AM	52.88	52.88	52.88	52.88	300
6/14/2016	10:10 AM	52.91	52.91	52.89	52.89	525
6/14/2016	10:12 AM	52.87	52.87	52.87	52.87	100
6/14/2016	10:14 AM	52.91	52.91	52.91	52.91	300
6/14/2016	10:15 AM	52.93	52.94	52.93	52.94	500
6/14/2016	10:16 AM	52.95	52.95	52.95	52.95	425
6/14/2016	10:17 AM	52.98	52.98	52.98	52.98	300
6/14/2016	10:18 AM	52.99	52.99	52.98	52.98	4900
6/14/2016	10:20 AM	53.03	53.03	53.03	53.03	100
6/14/2016	10:21 AM	53.03	53.06	53.03	53.06	800
6/14/2016	10:22 AM	53.04	53.04	53.04	53.04	100
6/14/2016	10:23 AM	53.02	53.02	53.02	53.02	100
6/14/2016	10:24 AM	53.03	53.03	53.03	53.03	100
6/14/2016	10:25 AM	53.03	53.03	53.03	53.03	300
6/14/2016	10:27 AM	53.1	53.1	53.09	53.09	470
6/14/2016	10:29 AM	53.06	53.06	53.06	53.06	1400
6/14/2016	10:31 AM	53.04	53.04	53.04	53.04	100
6/14/2016	10:33 AM	53.02	53.02	53.02	53.02	300
6/14/2016	10:38 AM	53.13	53.13	53.1	53.1	2580
6/14/2016	10:39 AM	53.14	53.14	53.14	53.14	300
6/14/2016	10:40 AM	53.09	53.11	53.09	53.11	600
6/14/2016	10:43 AM	53.07	53.07	53.07	53.07	800
6/14/2016	10:44 AM	53.04	53.04	53.04	53.04	100
6/14/2016	10:48 AM	53.1	53.1	53.1	53.1	100
6/14/2016	10:49 AM	53.15	53.15	53.11	53.11	975
6/14/2016	10:54 AM	53.19	53.19	53.19	53.19	300
6/14/2016	10:55 AM	53.22	53.22	53.22	53.22	100
6/14/2016	10:57 AM	53.24	53.24	53.24	53.24	150
6/14/2016	10:58 AM	53.27	53.27	53.27	53.27	225
6/14/2016	10:59 AM	53.26	53.26	53.26	53.26	2000
6/14/2016	11:01 AM	53.26	53.26	53.26	53.26	300
6/14/2016	11:03 AM	53.27	53.27	53.27	53.27	300
6/14/2016	11:04 AM	53.27	53.27	53.27	53.27	100
6/14/2016	11:07 AM	53.25	53.25	53.25	53.25	300
6/14/2016	11:13 AM	53.2	53.2	53.2	53.2	100
6/14/2016	11:16 AM	53.26	53.26	53.25	53.25	400
6/14/2016	11:21 AM	53.29	53.29	53.28	53.28	525
6/14/2016	11:22 AM	53.27	53.31	53.27	53.31	400
6/14/2016	11:23 AM	53.26	53.26	53.26	53.26	300
6/14/2016	11:24 AM	53.27	53.27	53.27	53.27	225
6/14/2016	11:25 AM	53.26	53.26	53.26	53.26	100
6/14/2016	11:26 AM	53.26	53.26	53.26	53.26	275
6/14/2016	11:28 AM	53.32	53.32	53.32	53.32	920
6/14/2016	11:31 AM	53.29	53.32	53.29	53.32	671
6/14/2016	11:33 AM	53.3	53.3	53.3	53.3	300
6/14/2016	11:34 AM	53.26	53.26	53.26	53.26	300
6/14/2016	11:35 AM	53.25	53.25	53.25	53.25	300
6/14/2016	11:38 AM	53.199	53.199	53.199	53.199	100
6/14/2016	11:42 AM	53.19	53.19	53.19	53.19	100
6/14/2016	11:48 AM	53.2	53.2	53.2	53.2	470
6/14/2016	11:51 AM	53.21	53.21	53.21	53.21	300
6/14/2016	11:57 AM	53.26	53.26	53.26	53.26	300
6/14/2016	11:58 AM	53.24	53.24	53.24	53.24	100
6/14/2016	12:04 PM	53.23	53.23	53.23	53.23	200
6/14/2016	12:06 PM	53.21	53.21	53.21	53.21	100
6/14/2016	12:19 PM	53.17	53.17	53.17	53.17	150
6/14/2016	12:20 PM	53.19	53.19	53.19	53.19	240
6/14/2016	12:26 PM	53.09	53.09	53.09	53.09	200
6/14/2016	12:28 PM	53.04	53.04	53.04	53.04	100
6/14/2016	12:36 PM	53.069	53.07	53.069	53.07	470
6/14/2016	12:37 PM	53.05	53.05	53.05	53.05	100
6/14/2016	12:38 PM	53.07	53.07	53.07	53.07	575
6/14/2016	12:41 PM	53.08	53.08	53.07	53.07	3700
6/14/2016	12:42 PM	53.08	53.08	53.08	53.08	299
6/14/2016	12:43 PM	53.07	53.07	53.07	53.07	300
6/14/2016	12:45 PM	53.09	53.09	53.09	53.09	297
6/14/2016	12:47 PM	53.1	53.1	53.1	53.1	300
6/14/2016	12:48 PM	53.09	53.09	53.09	53.09	300
6/14/2016	1:09 PM	53.08	53.08	53.08	53.08	300
6/14/2016	1:10 PM	53.11	53.11	53.11	53.11	700
6/14/2016	1:18 PM	53.13	53.13	53.13	53.13	1700
6/14/2016	1:19 PM	53.14	53.14	53.12	53.12	1050
6/14/2016	1:20 PM	53.13	53.13	53.13	53.13	600
6/14/2016	1:35 PM	53.08	53.08	53.08	53.08	300
6/14/2016	1:46 PM	53.13	53.13	53.13	53.13	125
6/14/2016	1:50 PM	53.14	53.14	53.13	53.13	1250
6/14/2016	1:52 PM	53.17	53.17	53.17	53.17	100
6/14/2016	1:53 PM	53.188	53.188	53.188	53.188	1000
6/14/2016	1:57 PM	53.21	53.21	53.21	53.21	100
6/14/2016	2:12 PM	53.21	53.21	53.21	53.21	600
6/14/2016	2:16 PM	53.14	53.15	53.14	53.15	800
6/14/2016	2:39 PM	53.139	53.139	53.139	53.139	100
6/14/2016	2:40 PM	53.12	53.12	53.12	53.12	125
6/14/2016	2:45 PM	53.09	53.09	53.09	53.09	400
6/14/2016	2:48 PM	53.13	53.13	53.13	53.13	150
6/14/2016	2:51 PM	53.15	53.15	53.15	53.15	200
6/14/2016	2:54 PM	53.178	53.178	53.178	53.178	100
6/14/2016	2:57 PM	53.22	53.22	53.22	53.22	150
6/14/2016	3:00 PM	53.2	53.2	53.2	53.2	400
6/14/2016	3:01 PM	53.22	53.22	53.22	53.22	200
6/14/2016	3:02 PM	53.24	53.25	53.22	53.22	950
6/14/2016	3:03 PM	53.2	53.24	53.2	53.24	900
6/14/2016	3:04 PM	53.18	53.18	53.18	53.18	900
6/14/2016	3:06 PM	53.08	53.1	53.08	53.1	2000
6/14/2016	3:08 PM	53.05	53.05	53.05	53.05	600
6/14/2016	3:12 PM	53.07	53.07	53.07	53.07	126
6/14/2016	3:16 PM	53	53.04	53	53.04	1143
6/14/2016	3:22 PM	52.98	52.98	52.98	52.98	100
6/14/2016	3:25 PM	53.01	53.01	53	53	20338
6/14/2016	3:28 PM	53	53	53	53	400
6/14/2016	3:29 PM	52.99	52.99	52.99	52.99	600
6/14/2016	3:33 PM	52.98	52.98	52.97	52.97	625
6/14/2016	3:34 PM	52.94	52.96	52.94	52.96	5000
6/14/2016	3:35 PM	52.95	52.95	52.95	52.95	500
6/14/2016	3:36 PM	52.95	52.95	52.95	52.95	200
6/14/2016	3:37 PM	52.97	52.97	52.97	52.97	600
6/14/2016	3:39 PM	53	53	53	53	400
6/14/2016	3:40 PM	52.97	52.98	52.97	52.98	700
6/14/2016	3:43 PM	52.98	52.98	52.98	52.98	150
6/14/2016	3:44 PM	52.95	52.95	52.95	52.95	600
6/14/2016	3:55 PM	52.98	52.98	52.98	52.98	168
6/14/2016	4:00 PM	52.95	52.95	52.94	52.94	4350
6/15/2016	9:31 AM	52.82	52.82	52.81	52.81	4700
6/15/2016	9:32 AM	52.82	52.82	52.81	52.81	3400
6/15/2016	9:33 AM	52.83	52.83	52.8	52.8	1500
6/15/2016	9:34 AM	52.88	52.88	52.86	52.86	1030
6/15/2016	9:36 AM	52.88	52.88	52.88	52.88	100
6/15/2016	9:39 AM	52.87	52.88	52.87	52.88	4400
6/15/2016	9:42 AM	52.8	52.8	52.8	52.8	1100
6/15/2016	9:45 AM	52.82	52.82	52.82	52.82	499
6/15/2016	9:51 AM	52.8	52.8	52.8	52.8	800
6/15/2016	9:52 AM	52.8	52.8	52.8	52.8	1200
6/15/2016	9:57 AM	52.87	52.87	52.87	52.87	300
6/15/2016	10:00 AM	52.86	52.86	52.86	52.86	300
6/15/2016	10:01 AM	52.85	52.85	52.85	52.85	300
6/15/2016	10:02 AM	52.8	52.8	52.8	52.8	200
6/15/2016	10:04 AM	52.81	52.81	52.81	52.81	100
6/15/2016	10:06 AM	52.8	52.8	52.8	52.8	100
6/15/2016	10:12 AM	52.82	52.82	52.82	52.82	246
6/15/2016	10:15 AM	52.81	52.81	52.81	52.81	700
6/15/2016	10:16 AM	52.83	52.83	52.83	52.83	100
6/15/2016	10:27 AM	52.93	52.93	52.93	52.93	647
6/15/2016	10:30 AM	52.92	52.92	52.92	52.92	6300
6/15/2016	10:33 AM	52.91	52.91	52.91	52.91	100
6/15/2016	10:44 AM	52.87	52.87	52.87	52.87	700
6/15/2016	10:46 AM	52.86	52.86	52.86	52.86	100
6/15/2016	10:49 AM	52.84	52.84	52.84	52.84	400
6/15/2016	10:52 AM	52.82	52.82	52.82	52.82	400
6/15/2016	10:54 AM	52.82	52.82	52.82	52.82	300
6/15/2016	10:56 AM	52.82	52.82	52.82	52.82	284
6/15/2016	11:02 AM	52.82	52.83	52.82	52.83	1300
6/15/2016	11:04 AM	52.82	52.82	52.82	52.82	300
6/15/2016	11:06 AM	52.82	52.82	52.82	52.82	300
6/15/2016	11:07 AM	52.82	52.82	52.82	52.82	300
6/15/2016	11:13 AM	52.8	52.8	52.8	52.8	300
6/15/2016	11:14 AM	52.81	52.81	52.81	52.81	300
6/15/2016	11:16 AM	52.84	52.84	52.84	52.84	300
6/15/2016	11:27 AM	52.91	52.91	52.91	52.91	254
6/15/2016	11:33 AM	52.97	52.97	52.97	52.97	100
6/15/2016	11:35 AM	52.97	52.97	52.97	52.97	400
6/15/2016	11:37 AM	52.94	52.95	52.94	52.95	828
6/15/2016	11:49 AM	52.9	52.9	52.9	52.9	300
6/15/2016	11:55 AM	52.88	52.88	52.88	52.88	200
6/15/2016	11:59 AM	52.86	52.86	52.86	52.86	300
6/15/2016	12:00 PM	52.86	52.86	52.86	52.86	300
6/15/2016	12:03 PM	52.86	52.86	52.86	52.86	574
6/15/2016	12:04 PM	52.88	52.88	52.87	52.87	600
6/15/2016	12:09 PM	52.9	52.9	52.9	52.9	300
6/15/2016	12:16 PM	52.89	52.89	52.89	52.89	200
6/15/2016	12:32 PM	52.87	52.87	52.87	52.87	300
6/15/2016	12:38 PM	52.89	52.89	52.89	52.89	100
6/15/2016	12:42 PM	52.88	52.88	52.88	52.88	300
6/15/2016	12:50 PM	52.881	52.881	52.881	52.881	300
6/15/2016	12:58 PM	52.93	52.93	52.92	52.92	400
6/15/2016	1:09 PM	52.93	52.93	52.93	52.93	100
6/15/2016	1:17 PM	52.94	52.94	52.93	52.93	600
6/15/2016	1:28 PM	52.89	52.89	52.89	52.89	100
6/15/2016	1:33 PM	52.88	52.88	52.88	52.88	300
6/15/2016	1:35 PM	52.89	52.89	52.87	52.87	996
6/15/2016	1:37 PM	52.89	52.89	52.89	52.89	300
6/15/2016	1:43 PM	52.87	52.87	52.87	52.87	300
6/15/2016	1:45 PM	52.84	52.84	52.84	52.84	500
6/15/2016	1:46 PM	52.86	52.86	52.86	52.86	300
6/15/2016	1:51 PM	52.85	52.85	52.85	52.85	1600
6/15/2016	2:00 PM	52.76	52.84	52.76	52.84	7901
6/15/2016	2:01 PM	52.78	52.8	52.78	52.8	300
6/15/2016	2:04 PM	52.84	52.84	52.83	52.83	800
6/15/2016	2:05 PM	52.84	52.85	52.84	52.84	1453
6/15/2016	2:06 PM	52.8	52.81	52.8	52.81	302
6/15/2016	2:07 PM	52.81	52.81	52.81	52.81	450
6/15/2016	2:08 PM	52.82	52.82	52.82	52.82	600
6/15/2016	2:10 PM	52.87	52.87	52.87	52.87	401
6/15/2016	2:11 PM	52.87	52.87	52.87	52.87	100
6/15/2016	2:12 PM	52.88	52.88	52.88	52.88	100
6/15/2016	2:17 PM	52.84	52.84	52.84	52.84	100
6/15/2016	2:19 PM	52.85	52.87	52.85	52.87	200
6/15/2016	2:20 PM	52.85	52.85	52.85	52.85	100
6/15/2016	2:25 PM	52.88	52.88	52.88	52.88	300
6/15/2016	2:27 PM	52.86	52.86	52.85	52.85	600
6/15/2016	2:31 PM	52.93	52.96	52.93	52.93	1700
6/15/2016	2:33 PM	52.89	52.89	52.89	52.89	400
6/15/2016	2:36 PM	52.85	52.85	52.85	52.85	400
6/15/2016	2:37 PM	52.86	52.86	52.86	52.86	100
6/15/2016	2:40 PM	52.89	52.89	52.89	52.89	800
6/15/2016	2:41 PM	52.87	52.88	52.87	52.88	800
6/15/2016	2:42 PM	52.85	52.86	52.85	52.86	750
6/15/2016	2:43 PM	52.86	52.86	52.86	52.86	400
6/15/2016	2:45 PM	52.85	52.86	52.85	52.86	550
6/15/2016	2:46 PM	52.85	52.85	52.85	52.85	400
6/15/2016	2:47 PM	52.79	52.79	52.79	52.79	200
6/15/2016	2:50 PM	52.81	52.81	52.81	52.81	100
6/15/2016	2:53 PM	52.88	52.88	52.85	52.85	4700
6/15/2016	2:54 PM	52.87	52.87	52.87	52.87	1805
6/15/2016	2:56 PM	52.85	52.87	52.85	52.87	800
6/15/2016	2:57 PM	52.85	52.85	52.85	52.85	100
6/15/2016	3:00 PM	52.84	52.84	52.83	52.83	200
6/15/2016	3:02 PM	52.83	52.83	52.83	52.83	300
6/15/2016	3:04 PM	52.84	52.84	52.84	52.84	200
6/15/2016	3:08 PM	52.82	52.82	52.82	52.82	400
6/15/2016	3:09 PM	52.83	52.83	52.83	52.83	1600
6/15/2016	3:11 PM	52.85	52.85	52.85	52.85	400
6/15/2016	3:13 PM	52.85	52.85	52.85	52.85	100
6/15/2016	3:23 PM	52.83	52.84	52.83	52.83	650
6/15/2016	3:25 PM	52.82	52.82	52.82	52.82	400
6/15/2016	3:29 PM	52.86	52.86	52.86	52.86	1100
6/15/2016	3:36 PM	52.87	52.87	52.87	52.87	300
6/15/2016	3:37 PM	52.91	52.91	52.91	52.91	600
6/15/2016	3:38 PM	52.94	52.94	52.92	52.92	600
6/15/2016	3:39 PM	52.97	52.97	52.96	52.96	3000
6/15/2016	3:40 PM	52.96	52.96	52.96	52.96	600
6/15/2016	3:41 PM	52.98	53	52.98	53	1200
6/15/2016	3:44 PM	53.01	53.01	53.01	53.01	700
6/15/2016	3:45 PM	53.01	53.01	53.01	53.01	4100
6/15/2016	3:46 PM	53.08	53.08	53.08	53.08	200
6/15/2016	3:50 PM	53.08	53.08	53.08	53.08	202
6/15/2016	3:51 PM	53.12	53.12	53.12	53.12	600
6/15/2016	3:53 PM	53.15	53.15	53.15	53.15	100
6/15/2016	3:56 PM	53.16	53.16	53.16	53.16	600
6/15/2016	3:57 PM	53.13	53.13	53.13	53.13	100
6/15/2016	4:00 PM	53.1	53.13	53.08	53.13	5800
6/16/2016	9:31 AM	53.35	53.36	53.35	53.36	653
6/16/2016	9:32 AM	53.36	53.36	53.36	53.36	150
6/16/2016	9:33 AM	53.34	53.36	53.34	53.36	900
6/16/2016	9:34 AM	53.36	53.37	53.36	53.37	3300
6/16/2016	9:35 AM	53.37	53.38	53.37	53.38	600
6/16/2016	9:37 AM	53.43	53.43	53.43	53.43	727
6/16/2016	9:39 AM	53.46	53.46	53.44	53.44	745
6/16/2016	9:41 AM	53.47	53.47	53.47	53.47	100
6/16/2016	9:43 AM	53.47	53.47	53.47	53.47	100
6/16/2016	9:45 AM	53.45	53.46	53.45	53.46	200
6/16/2016	9:46 AM	53.49	53.49	53.49	53.49	1700
6/16/2016	9:47 AM	53.5	53.51	53.49	53.49	2700
6/16/2016	9:49 AM	53.48	53.5	53.48	53.5	1100
6/16/2016	9:50 AM	53.47	53.47	53.47	53.47	1200
6/16/2016	9:51 AM	53.5	53.5	53.5	53.5	1200
6/16/2016	9:54 AM	53.51	53.51	53.51	53.51	600
6/16/2016	9:55 AM	53.51	53.51	53.51	53.51	5700
6/16/2016	9:56 AM	53.54	53.54	53.52	53.52	1400
6/16/2016	9:57 AM	53.55	53.55	53.54	53.54	37900
6/16/2016	9:58 AM	53.57	53.57	53.55	53.55	7600
6/16/2016	9:59 AM	53.56	53.57	53.56	53.57	1700
6/16/2016	10:00 AM	53.56	53.56	53.56	53.56	200
6/16/2016	10:01 AM	53.57	53.57	53.57	53.57	900
6/16/2016	10:02 AM	53.56	53.57	53.56	53.57	13027
6/16/2016	10:03 AM	53.6	53.6	53.57	53.57	400
6/16/2016	10:04 AM	53.59	53.61	53.59	53.61	9300
6/16/2016	10:05 AM	53.59	53.59	53.58	53.59	7400
6/16/2016	10:07 AM	53.59	53.59	53.59	53.59	3900
6/16/2016	10:08 AM	53.57	53.59	53.57	53.59	23800
6/16/2016	10:09 AM	53.56	53.56	53.56	53.56	4700
6/16/2016	10:10 AM	53.55	53.55	53.55	53.55	500
6/16/2016	10:11 AM	53.57	53.57	53.55	53.55	2600
6/16/2016	10:12 AM	53.56	53.57	53.56	53.57	1100
6/16/2016	10:13 AM	53.54	53.56	53.54	53.55	16900
6/16/2016	10:14 AM	53.54	53.54	53.54	53.54	10944
6/16/2016	10:15 AM	53.54	53.55	53.53	53.53	2667
6/16/2016	10:16 AM	53.54	53.54	53.53	53.53	700
6/16/2016	10:17 AM	53.56	53.565	53.55	53.55	2783
6/16/2016	10:18 AM	53.57	53.58	53.57	53.57	1024
6/16/2016	10:19 AM	53.56	53.56	53.56	53.56	802
6/16/2016	10:20 AM	53.56	53.56	53.56	53.56	8100
6/16/2016	10:21 AM	53.56	53.56	53.56	53.56	2300
6/16/2016	10:22 AM	53.58	53.58	53.57	53.57	1100
6/16/2016	10:25 AM	53.63	53.65	53.63	53.64	15400
6/16/2016	10:26 AM	53.64	53.64	53.64	53.64	3619
6/16/2016	10:27 AM	53.63	53.64	53.63	53.64	600
6/16/2016	10:29 AM	53.6	53.6	53.6	53.6	250
6/16/2016	10:30 AM	53.6	53.6	53.6	53.6	100
6/16/2016	10:31 AM	53.61	53.61	53.61	53.61	100
6/16/2016	10:33 AM	53.62	53.62	53.62	53.62	300
6/16/2016	10:34 AM	53.62	53.62	53.62	53.62	100
6/16/2016	10:35 AM	53.66	53.66	53.65	53.65	500
6/16/2016	10:36 AM	53.63	53.63	53.63	53.63	202
6/16/2016	10:37 AM	53.67	53.67	53.63	53.63	1502
6/16/2016	10:38 AM	53.67	53.68	53.67	53.68	700
6/16/2016	10:39 AM	53.69	53.69	53.67	53.67	800
6/16/2016	10:43 AM	53.65	53.65	53.65	53.65	100
6/16/2016	10:46 AM	53.64	53.64	53.64	53.64	100
6/16/2016	10:47 AM	53.64	53.64	53.63	53.63	400
6/16/2016	10:48 AM	53.63	53.64	53.63	53.64	300
6/16/2016	10:50 AM	53.65	53.65	53.64	53.64	1500
6/16/2016	10:52 AM	53.68	53.68	53.68	53.68	100
6/16/2016	10:55 AM	53.65	53.65	53.65	53.65	100
6/16/2016	10:57 AM	53.63	53.63	53.63	53.63	100
6/16/2016	10:58 AM	53.62	53.62	53.62	53.62	200
6/16/2016	11:00 AM	53.62	53.62	53.62	53.62	4100
6/16/2016	11:01 AM	53.62	53.62	53.62	53.62	500
6/16/2016	11:03 AM	53.59	53.59	53.59	53.59	100
6/16/2016	11:07 AM	53.59	53.59	53.59	53.59	1500
6/16/2016	11:10 AM	53.58	53.58	53.57	53.57	1700
6/16/2016	11:17 AM	53.57	53.57	53.57	53.57	200
6/16/2016	11:18 AM	53.59	53.59	53.59	53.59	100
6/16/2016	11:22 AM	53.57	53.57	53.57	53.57	1300
6/16/2016	11:23 AM	53.6	53.6	53.6	53.6	400
6/16/2016	11:29 AM	53.45	53.45	53.45	53.45	300
6/16/2016	11:30 AM	53.46	53.46	53.45	53.46	4050
6/16/2016	11:31 AM	53.44	53.45	53.43	53.45	900
6/16/2016	11:32 AM	53.44	53.44	53.44	53.44	400
6/16/2016	11:33 AM	53.46	53.46	53.46	53.46	300
6/16/2016	11:34 AM	53.48	53.48	53.47	53.47	300
6/16/2016	11:38 AM	53.47	53.47	53.47	53.47	300
6/16/2016	11:43 AM	53.52	53.52	53.51	53.51	200
6/16/2016	11:44 AM	53.52	53.52	53.52	53.52	400
6/16/2016	11:45 AM	53.54	53.54	53.52	53.52	501
6/16/2016	11:48 AM	53.56	53.56	53.56	53.56	300
6/16/2016	11:50 AM	53.54	53.54	53.54	53.54	500
6/16/2016	11:54 AM	53.55	53.55	53.55	53.55	300
6/16/2016	11:56 AM	53.58	53.58	53.58	53.58	2400
6/16/2016	11:57 AM	53.59	53.59	53.59	53.59	300
6/16/2016	11:58 AM	53.59	53.59	53.59	53.59	300
6/16/2016	12:01 PM	53.62	53.62	53.62	53.62	300
6/16/2016	12:03 PM	53.59	53.59	53.59	53.59	100
6/16/2016	12:06 PM	53.57	53.57	53.57	53.57	200
6/16/2016	12:10 PM	53.56	53.56	53.56	53.56	100
6/16/2016	12:12 PM	53.56	53.56	53.56	53.56	285
6/16/2016	12:14 PM	53.57	53.57	53.57	53.57	1400
6/16/2016	12:16 PM	53.55	53.55	53.55	53.55	400
6/16/2016	12:17 PM	53.49	53.51	53.49	53.51	600
6/16/2016	12:22 PM	53.43	53.43	53.43	53.43	500
6/16/2016	12:23 PM	53.4	53.4	53.4	53.4	100
6/16/2016	12:24 PM	53.34	53.37	53.34	53.37	1200
6/16/2016	12:25 PM	53.33	53.34	53.33	53.34	300
6/16/2016	12:26 PM	53.33	53.34	53.3	53.31	2788
6/16/2016	12:27 PM	53.28	53.31	53.28	53.31	800
6/16/2016	12:29 PM	53.31	53.31	53.29	53.29	1300
6/16/2016	12:30 PM	53.3	53.3	53.3	53.3	300
6/16/2016	12:31 PM	53.31	53.31	53.31	53.31	600
6/16/2016	12:32 PM	53.33	53.33	53.32	53.32	700
6/16/2016	12:35 PM	53.34	53.34	53.34	53.34	100
6/16/2016	12:37 PM	53.31	53.31	53.31	53.31	100
6/16/2016	12:38 PM	53.31	53.31	53.31	53.31	300
6/16/2016	12:40 PM	53.26	53.32	53.26	53.32	600
6/16/2016	12:41 PM	53.25	53.26	53.25	53.26	1800
6/16/2016	12:42 PM	53.26	53.26	53.26	53.26	100
6/16/2016	12:44 PM	53.23	53.23	53.23	53.23	100
6/16/2016	12:45 PM	53.18	53.2	53.18	53.2	8892
6/16/2016	12:46 PM	53.19	53.19	53.19	53.19	1300
6/16/2016	12:48 PM	53.23	53.23	53.23	53.23	1300
6/16/2016	12:50 PM	53.23	53.23	53.23	53.23	2400
6/16/2016	12:51 PM	53.25	53.25	53.25	53.25	200
6/16/2016	12:52 PM	53.26	53.26	53.25	53.25	1700
6/16/2016	12:54 PM	53.26	53.27	53.26	53.26	2800
6/16/2016	12:55 PM	53.25	53.25	53.25	53.25	500
6/16/2016	12:56 PM	53.25	53.25	53.25	53.25	1400
6/16/2016	12:57 PM	53.26	53.26	53.26	53.26	900
6/16/2016	12:58 PM	53.23	53.24	53.23	53.24	600
6/16/2016	12:59 PM	53.26	53.26	53.26	53.26	1100
6/16/2016	1:00 PM	53.23	53.23	53.23	53.23	1300
6/16/2016	1:02 PM	53.16	53.18	53.16	53.18	1700
6/16/2016	1:07 PM	53.22	53.22	53.2	53.2	3158
6/16/2016	1:08 PM	53.23	53.23	53.23	53.23	300
6/16/2016	1:09 PM	53.23	53.23	53.21	53.21	1135
6/16/2016	1:10 PM	53.23	53.23	53.23	53.23	300
6/16/2016	1:12 PM	53.18	53.18	53.18	53.18	200
6/16/2016	1:13 PM	53.13	53.13	53.13	53.13	1237
6/16/2016	1:14 PM	53.18	53.18	53.18	53.18	500
6/16/2016	1:16 PM	53.21	53.21	53.21	53.21	700
6/16/2016	1:17 PM	53.19	53.19	53.19	53.19	100
6/16/2016	1:21 PM	53.18	53.18	53.18	53.18	300
6/16/2016	1:22 PM	53.18	53.18	53.17	53.17	1300
6/16/2016	1:23 PM	53.23	53.23	53.22	53.22	1800
6/16/2016	1:24 PM	53.21	53.21	53.21	53.21	300
6/16/2016	1:27 PM	53.17	53.17	53.16	53.16	1500
6/16/2016	1:29 PM	53.22	53.22	53.22	53.22	100
6/16/2016	1:30 PM	53.21	53.21	53.21	53.21	100
6/16/2016	1:31 PM	53.19	53.21	53.19	53.21	400
6/16/2016	1:32 PM	53.2	53.2	53.2	53.2	100
6/16/2016	1:33 PM	53.21	53.21	53.21	53.21	100
6/16/2016	1:34 PM	53.25	53.25	53.25	53.25	500
6/16/2016	1:35 PM	53.26	53.27	53.26	53.27	800
6/16/2016	1:36 PM	53.23	53.25	53.23	53.25	300
6/16/2016	1:37 PM	53.2	53.23	53.2	53.23	1600
6/16/2016	1:38 PM	53.19	53.19	53.19	53.19	100
6/16/2016	1:41 PM	53.21	53.21	53.19	53.19	500
6/16/2016	1:43 PM	53.2	53.2	53.2	53.2	300
6/16/2016	1:44 PM	53.2	53.2	53.2	53.2	300
6/16/2016	1:46 PM	53.21	53.21	53.21	53.21	400
6/16/2016	1:47 PM	53.23	53.24	53.23	53.24	1700
6/16/2016	1:48 PM	53.26	53.26	53.24	53.24	500
6/16/2016	1:49 PM	53.27	53.27	53.27	53.27	200
6/16/2016	1:50 PM	53.26	53.26	53.26	53.26	100
6/16/2016	1:58 PM	53.29	53.29	53.29	53.29	1200
6/16/2016	2:00 PM	53.3	53.3	53.29	53.29	556
6/16/2016	2:01 PM	53.31	53.31	53.31	53.31	1300
6/16/2016	2:02 PM	53.24	53.28	53.24	53.28	2400
6/16/2016	2:03 PM	53.24	53.24	53.24	53.24	200
6/16/2016	2:05 PM	53.24	53.24	53.24	53.24	400
6/16/2016	2:06 PM	53.22	53.22	53.22	53.22	100
6/16/2016	2:10 PM	53.23	53.23	53.23	53.23	100
6/16/2016	2:11 PM	53.2	53.2	53.2	53.2	100
6/16/2016	2:12 PM	53.18	53.2	53.17	53.2	10300
6/16/2016	2:13 PM	53.15	53.15	53.15	53.15	500
6/16/2016	2:14 PM	53.14	53.14	53.14	53.14	400
6/16/2016	2:15 PM	53.15	53.15	53.15	53.15	400
6/16/2016	2:16 PM	53.16	53.16	53.16	53.16	900
6/16/2016	2:17 PM	53.14	53.15	53.14	53.15	2400
6/16/2016	2:20 PM	53.1	53.1	53.1	53.1	100
6/16/2016	2:24 PM	53.12	53.13	53.12	53.13	800
6/16/2016	2:26 PM	53.13	53.13	53.13	53.13	100
6/16/2016	2:27 PM	53.18	53.18	53.18	53.18	800
6/16/2016	2:29 PM	53.22	53.22	53.22	53.22	400
6/16/2016	2:30 PM	53.21	53.21	53.21	53.21	100
6/16/2016	2:33 PM	53.19	53.19	53.19	53.19	500
6/16/2016	2:34 PM	53.2	53.21	53.2	53.21	1400
6/16/2016	2:36 PM	53.18	53.2	53.18	53.2	1400
6/16/2016	2:38 PM	53.18	53.18	53.18	53.18	400
6/16/2016	2:39 PM	53.19	53.19	53.19	53.19	300
6/16/2016	2:42 PM	53.18	53.19	53.18	53.19	700
6/16/2016	2:43 PM	53.18	53.18	53.18	53.18	800
6/16/2016	2:44 PM	53.19	53.19	53.18	53.18	900
6/16/2016	2:46 PM	53.18	53.18	53.17	53.17	900
6/16/2016	2:48 PM	53.16	53.16	53.16	53.16	600
6/16/2016	2:49 PM	53.17	53.17	53.17	53.17	1200
6/16/2016	2:52 PM	53.15	53.15	53.15	53.15	172
6/16/2016	2:53 PM	53.12	53.12	53.12	53.12	600
6/16/2016	2:55 PM	53.09	53.09	53.09	53.09	582
6/16/2016	2:56 PM	53.07	53.07	53.07	53.07	100
6/16/2016	2:57 PM	53.1	53.1	53.1	53.1	200
6/16/2016	3:03 PM	53.08	53.08	53.08	53.08	100
6/16/2016	3:06 PM	53.1	53.1	53.1	53.1	100
6/16/2016	3:08 PM	53.11	53.11	53.11	53.11	100
6/16/2016	3:11 PM	53.08	53.08	53.08	53.08	100
6/16/2016	3:14 PM	53.07	53.07	53.07	53.07	100
6/16/2016	3:16 PM	53.06	53.06	53.06	53.06	700
6/16/2016	3:17 PM	53.05	53.05	53.05	53.05	700
6/16/2016	3:19 PM	53.04	53.04	53.04	53.04	1200
6/16/2016	3:21 PM	53.06	53.06	53.06	53.06	100
6/16/2016	3:23 PM	53.02	53.02	53.02	53.02	300
6/16/2016	3:27 PM	53	53	53	53	504
6/16/2016	3:28 PM	53	53	53	53	100
6/16/2016	3:29 PM	52.95	52.95	52.95	52.95	300
6/16/2016	3:31 PM	52.94	52.94	52.94	52.94	100
6/16/2016	3:33 PM	52.95	52.95	52.94	52.94	1200
6/16/2016	3:34 PM	52.92	52.94	52.92	52.94	600
6/16/2016	3:35 PM	52.93	52.93	52.93	52.93	100
6/16/2016	3:43 PM	52.97	52.97	52.97	52.97	100
6/16/2016	3:48 PM	52.94	52.96	52.94	52.96	1800
6/16/2016	3:49 PM	52.9	52.93	52.9	52.93	2400
6/16/2016	3:50 PM	52.9	52.9	52.9	52.9	100
6/16/2016	3:54 PM	52.95	52.95	52.95	52.95	100
6/16/2016	3:58 PM	52.92	52.92	52.92	52.92	119
6/16/2016	4:00 PM	52.95	52.95	52.95	52.95	1437
6/17/2016	9:31 AM	53.16	53.16	53.16	53.16	300
6/17/2016	9:35 AM	53.17	53.17	53.16	53.16	4200
6/17/2016	9:36 AM	53.25	53.25	53.22	53.22	1200
6/17/2016	9:37 AM	53.3	53.3	53.3	53.3	100
6/17/2016	9:39 AM	53.33	53.33	53.32	53.32	1700
6/17/2016	9:44 AM	53.31	53.31	53.31	53.31	200
6/17/2016	9:46 AM	53.3	53.3	53.3	53.3	800
6/17/2016	9:47 AM	53.35	53.35	53.3	53.3	2900
6/17/2016	9:48 AM	53.34	53.35	53.34	53.35	1100
6/17/2016	9:49 AM	53.32	53.32	53.32	53.32	300
6/17/2016	9:51 AM	53.37	53.37	53.36	53.36	400
6/17/2016	9:52 AM	53.36	53.37	53.36	53.37	600
6/17/2016	9:53 AM	53.34	53.37	53.33	53.37	12500
6/17/2016	9:55 AM	53.36	53.36	53.36	53.36	100
6/17/2016	9:58 AM	53.38	53.39	53.38	53.39	1300
6/17/2016	9:59 AM	53.41	53.41	53.41	53.41	100
6/17/2016	10:00 AM	53.36	53.4	53.36	53.4	400
6/17/2016	10:01 AM	53.4	53.4	53.35	53.35	2900
6/17/2016	10:02 AM	53.37	53.4	53.37	53.4	700
6/17/2016	10:03 AM	53.36	53.36	53.36	53.36	100
6/17/2016	10:04 AM	53.35	53.35	53.35	53.35	800
6/17/2016	10:05 AM	53.4	53.4	53.37	53.37	500
6/17/2016	10:06 AM	53.4	53.4	53.4	53.4	200
6/17/2016	10:07 AM	53.38	53.38	53.38	53.38	200
6/17/2016	10:08 AM	53.4	53.41	53.4	53.41	300
6/17/2016	10:09 AM	53.41	53.41	53.41	53.41	800
6/17/2016	10:10 AM	53.41	53.42	53.41	53.41	400
6/17/2016	10:11 AM	53.36	53.36	53.36	53.36	400
6/17/2016	10:13 AM	53.35	53.35	53.35	53.35	100
6/17/2016	10:15 AM	53.38	53.38	53.38	53.38	200
6/17/2016	10:16 AM	53.38	53.38	53.37	53.38	1100
6/17/2016	10:17 AM	53.36	53.36	53.36	53.36	600
6/17/2016	10:20 AM	53.35	53.35	53.35	53.35	100
6/17/2016	10:21 AM	53.35	53.35	53.34	53.35	1000
6/17/2016	10:22 AM	53.36	53.36	53.36	53.36	100
6/17/2016	10:24 AM	53.43	53.43	53.43	53.43	400
6/17/2016	10:25 AM	53.43	53.43	53.43	53.43	100
6/17/2016	10:26 AM	53.46	53.46	53.46	53.46	200
6/17/2016	10:27 AM	53.46	53.46	53.46	53.46	400
6/17/2016	10:28 AM	53.46	53.46	53.46	53.46	100
6/17/2016	10:29 AM	53.45	53.45	53.45	53.45	100
6/17/2016	10:30 AM	53.5	53.51	53.48	53.48	1000
6/17/2016	10:31 AM	53.58	53.58	53.52	53.52	1000
6/17/2016	10:32 AM	53.59	53.59	53.59	53.59	214
6/17/2016	10:33 AM	53.61	53.61	53.61	53.61	1400
6/17/2016	10:34 AM	53.6	53.61	53.6	53.61	900
6/17/2016	10:35 AM	53.6	53.6	53.6	53.6	200
6/17/2016	10:36 AM	53.57	53.57	53.57	53.57	101
6/17/2016	10:37 AM	53.55	53.55	53.55	53.55	900
6/17/2016	10:38 AM	53.54	53.54	53.54	53.54	200
6/17/2016	10:40 AM	53.54	53.54	53.54	53.54	100
6/17/2016	10:41 AM	53.56	53.56	53.55	53.55	200
6/17/2016	10:42 AM	53.54	53.55	53.54	53.55	200
6/17/2016	10:43 AM	53.55	53.55	53.55	53.55	100
6/17/2016	10:44 AM	53.56	53.56	53.56	53.56	300
6/17/2016	10:46 AM	53.55	53.57	53.55	53.57	200
6/17/2016	10:47 AM	53.53	53.53	53.53	53.53	100
6/17/2016	10:48 AM	53.52	53.52	53.52	53.52	100
6/17/2016	10:49 AM	53.52	53.52	53.52	53.52	100
6/17/2016	10:50 AM	53.51	53.52	53.51	53.52	3100
6/17/2016	10:53 AM	53.57	53.57	53.56	53.56	700
6/17/2016	10:54 AM	53.57	53.58	53.57	53.57	700
6/17/2016	10:57 AM	53.55	53.55	53.55	53.55	200
6/17/2016	10:58 AM	53.58	53.58	53.56	53.56	200
6/17/2016	10:59 AM	53.59	53.59	53.59	53.59	100
6/17/2016	11:01 AM	53.58	53.58	53.58	53.58	100
6/17/2016	11:02 AM	53.6	53.6	53.6	53.6	200
6/17/2016	11:04 AM	53.65	53.65	53.64	53.64	200
6/17/2016	11:05 AM	53.65	53.65	53.64	53.65	1000
6/17/2016	11:06 AM	53.66	53.66	53.65	53.65	4709
6/17/2016	11:07 AM	53.63	53.66	53.63	53.66	391
6/17/2016	11:10 AM	53.6	53.6	53.6	53.6	100
6/17/2016	11:11 AM	53.61	53.61	53.61	53.61	100
6/17/2016	11:13 AM	53.66	53.67	53.66	53.67	1000
6/17/2016	11:15 AM	53.65	53.65	53.65	53.65	100
6/17/2016	11:17 AM	53.65	53.65	53.65	53.65	100
6/17/2016	11:18 AM	53.6	53.64	53.6	53.64	646
6/17/2016	11:19 AM	53.58	53.58	53.58	53.58	100
6/17/2016	11:20 AM	53.57	53.58	53.57	53.58	401
6/17/2016	11:21 AM	53.57	53.57	53.56	53.57	700
6/17/2016	11:22 AM	53.58	53.58	53.57	53.57	2998
6/17/2016	11:28 AM	53.61	53.61	53.61	53.61	200
6/17/2016	11:29 AM	53.61	53.62	53.61	53.62	200
6/17/2016	11:30 AM	53.64	53.64	53.64	53.64	200
6/17/2016	11:31 AM	53.65	53.67	53.65	53.67	1500
6/17/2016	11:32 AM	53.65	53.65	53.65	53.65	100
6/17/2016	11:33 AM	53.63	53.63	53.63	53.63	1100
6/17/2016	11:34 AM	53.66	53.66	53.64	53.64	400
6/17/2016	11:35 AM	53.64	53.64	53.64	53.64	100
6/17/2016	11:36 AM	53.63	53.63	53.62	53.62	2500
6/17/2016	11:37 AM	53.64	53.64	53.62	53.62	1600
6/17/2016	11:38 AM	53.62	53.62	53.62	53.62	100
6/17/2016	11:39 AM	53.6	53.6	53.6	53.6	300
6/17/2016	11:40 AM	53.59	53.59	53.59	53.59	300
6/17/2016	11:41 AM	53.57	53.59	53.57	53.59	1600
6/17/2016	11:42 AM	53.57	53.57	53.57	53.57	200
6/17/2016	11:43 AM	53.57	53.58	53.57	53.58	1500
6/17/2016	11:44 AM	53.57	53.58	53.57	53.57	500
6/17/2016	11:45 AM	53.56	53.56	53.56	53.56	200
6/17/2016	11:46 AM	53.57	53.57	53.57	53.57	100
6/17/2016	11:47 AM	53.57	53.57	53.57	53.57	100
6/17/2016	11:48 AM	53.56	53.56	53.56	53.56	100
6/17/2016	11:49 AM	53.57	53.57	53.57	53.57	200
6/17/2016	11:50 AM	53.57	53.57	53.56	53.57	800
6/17/2016	11:52 AM	53.57	53.57	53.56	53.56	200
6/17/2016	11:53 AM	53.59	53.59	53.58	53.58	400
6/17/2016	11:54 AM	53.58	53.59	53.58	53.59	400
6/17/2016	11:55 AM	53.58	53.58	53.58	53.58	200
6/17/2016	11:56 AM	53.6	53.6	53.6	53.6	300
6/17/2016	11:57 AM	53.63	53.63	53.63	53.63	198
6/17/2016	11:58 AM	53.63	53.64	53.63	53.64	200
6/17/2016	11:59 AM	53.62	53.62	53.62	53.62	100
6/17/2016	12:00 PM	53.62	53.62	53.62	53.62	400
6/17/2016	12:01 PM	53.6	53.6	53.6	53.6	200
6/17/2016	12:03 PM	53.55	53.55	53.55	53.55	100
6/17/2016	12:08 PM	53.53	53.53	53.53	53.53	200
6/17/2016	12:10 PM	53.5	53.51	53.5	53.51	896
6/17/2016	12:11 PM	53.49	53.49	53.49	53.49	700
6/17/2016	12:13 PM	53.485	53.485	53.485	53.485	100
6/17/2016	12:14 PM	53.5	53.5	53.49	53.49	200
6/17/2016	12:16 PM	53.47	53.48	53.47	53.48	1700
6/17/2016	12:18 PM	53.51	53.51	53.51	53.51	200
6/17/2016	12:19 PM	53.5	53.5	53.5	53.5	100
6/17/2016	12:21 PM	53.49	53.49	53.49	53.49	100
6/17/2016	12:25 PM	53.51	53.51	53.5	53.5	200
6/17/2016	12:28 PM	53.52	53.52	53.52	53.52	200
6/17/2016	12:30 PM	53.51	53.51	53.51	53.51	100
6/17/2016	12:33 PM	53.5	53.5	53.5	53.5	200
6/17/2016	12:34 PM	53.52	53.52	53.52	53.52	100
6/17/2016	12:37 PM	53.5	53.5	53.5	53.5	100
6/17/2016	12:39 PM	53.53	53.53	53.52	53.52	200
6/17/2016	12:40 PM	53.53	53.54	53.53	53.54	500
6/17/2016	12:41 PM	53.51	53.51	53.51	53.51	100
6/17/2016	12:42 PM	53.51	53.51	53.5	53.5	200
6/17/2016	12:44 PM	53.51	53.51	53.51	53.51	200
6/17/2016	12:46 PM	53.49	53.49	53.49	53.49	100
6/17/2016	12:47 PM	53.5	53.5	53.5	53.5	100
6/17/2016	12:49 PM	53.54	53.54	53.54	53.54	300
6/17/2016	12:51 PM	53.54	53.54	53.54	53.54	100
6/17/2016	12:53 PM	53.57	53.57	53.57	53.57	200
6/17/2016	12:55 PM	53.56	53.56	53.56	53.56	100
6/17/2016	12:57 PM	53.56	53.56	53.56	53.56	100
6/17/2016	12:58 PM	53.56	53.56	53.56	53.56	600
6/17/2016	1:00 PM	53.55	53.55	53.55	53.55	100
6/17/2016	1:01 PM	53.56	53.56	53.56	53.56	100
6/17/2016	1:02 PM	53.56	53.56	53.56	53.56	100
6/17/2016	1:03 PM	53.6	53.61	53.6	53.6	800
6/17/2016	1:04 PM	53.58	53.58	53.58	53.58	100
6/17/2016	1:05 PM	53.58	53.58	53.58	53.58	500
6/17/2016	1:07 PM	53.57	53.57	53.57	53.57	300
6/17/2016	1:09 PM	53.53	53.55	53.53	53.55	700
6/17/2016	1:10 PM	53.52	53.53	53.52	53.53	700
6/17/2016	1:15 PM	53.48	53.48	53.48	53.48	500
6/17/2016	1:18 PM	53.46	53.46	53.46	53.46	100
6/17/2016	1:25 PM	53.46	53.47	53.46	53.47	300
6/17/2016	1:26 PM	53.44	53.44	53.44	53.44	500
6/17/2016	1:29 PM	53.44	53.44	53.44	53.44	100
6/17/2016	1:30 PM	53.44	53.44	53.44	53.44	300
6/17/2016	1:31 PM	53.46	53.46	53.46	53.46	200
6/17/2016	1:34 PM	53.48	53.48	53.48	53.48	100
6/17/2016	1:35 PM	53.47	53.47	53.47	53.47	200
6/17/2016	1:38 PM	53.48	53.48	53.48	53.48	100
6/17/2016	1:40 PM	53.48	53.48	53.48	53.48	100
6/17/2016	1:42 PM	53.43	53.43	53.43	53.43	250
6/17/2016	1:43 PM	53.43	53.43	53.43	53.43	300
6/17/2016	1:44 PM	53.43	53.43	53.43	53.43	100
6/17/2016	1:46 PM	53.44	53.44	53.44	53.44	832
6/17/2016	1:47 PM	53.44	53.44	53.44	53.44	100
6/17/2016	1:48 PM	53.44	53.44	53.44	53.44	100
6/17/2016	1:49 PM	53.44	53.44	53.44	53.44	100
6/17/2016	1:52 PM	53.41	53.41	53.41	53.41	200
6/17/2016	1:54 PM	53.43	53.43	53.42	53.42	200
6/17/2016	1:55 PM	53.46	53.46	53.43	53.43	300
6/17/2016	1:56 PM	53.46	53.46	53.46	53.46	100
6/17/2016	1:58 PM	53.47	53.47	53.47	53.47	100
6/17/2016	1:59 PM	53.46	53.46	53.46	53.46	100
6/17/2016	2:00 PM	53.46	53.46	53.46	53.46	300
6/17/2016	2:01 PM	53.46	53.46	53.46	53.46	100
6/17/2016	2:04 PM	53.47	53.47	53.47	53.47	100
6/17/2016	2:05 PM	53.48	53.48	53.48	53.48	1600
6/17/2016	2:06 PM	53.49	53.49	53.49	53.49	100
6/17/2016	2:07 PM	53.52	53.52	53.52	53.52	500
6/17/2016	2:08 PM	53.52	53.52	53.52	53.52	100
6/17/2016	2:09 PM	53.53	53.53	53.53	53.53	100
6/17/2016	2:10 PM	53.51	53.52	53.51	53.52	200
6/17/2016	2:11 PM	53.49	53.49	53.49	53.49	100
6/17/2016	2:12 PM	53.49	53.49	53.49	53.49	200
6/17/2016	2:13 PM	53.48	53.48	53.48	53.48	200
6/17/2016	2:15 PM	53.49	53.5	53.49	53.5	650
6/17/2016	2:17 PM	53.47	53.47	53.47	53.47	700
6/17/2016	2:18 PM	53.47	53.47	53.47	53.47	100
6/17/2016	2:24 PM	53.46	53.495	53.45	53.495	12200
6/17/2016	2:25 PM	53.46	53.46	53.46	53.46	200
6/17/2016	2:26 PM	53.48	53.48	53.48	53.48	200
6/17/2016	2:27 PM	53.46	53.46	53.46	53.46	100
6/17/2016	2:29 PM	53.46	53.46	53.46	53.46	300
6/17/2016	2:30 PM	53.46	53.47	53.46	53.47	456
6/17/2016	2:31 PM	53.48	53.48	53.47	53.47	400
6/17/2016	2:32 PM	53.46	53.49	53.46	53.49	400
6/17/2016	2:33 PM	53.45	53.46	53.45	53.46	1100
6/17/2016	2:37 PM	53.43	53.43	53.43	53.43	200
6/17/2016	2:40 PM	53.46	53.46	53.46	53.46	100
6/17/2016	2:42 PM	53.48	53.48	53.44	53.44	600
6/17/2016	2:43 PM	53.48	53.48	53.48	53.48	500
6/17/2016	2:45 PM	53.42	53.43	53.42	53.43	350
6/17/2016	2:46 PM	53.43	53.43	53.42	53.42	300
6/17/2016	2:48 PM	53.44	53.44	53.44	53.44	100
6/17/2016	2:50 PM	53.44	53.44	53.44	53.44	100
6/17/2016	2:51 PM	53.44	53.44	53.44	53.44	204
6/17/2016	2:52 PM	53.45	53.45	53.45	53.45	100
6/17/2016	2:53 PM	53.44	53.44	53.44	53.44	200
6/17/2016	2:55 PM	53.45	53.45	53.45	53.45	100
6/17/2016	2:56 PM	53.45	53.45	53.45	53.45	200
6/17/2016	2:57 PM	53.46	53.46	53.45	53.45	500
6/17/2016	2:58 PM	53.46	53.46	53.46	53.46	100
6/17/2016	2:59 PM	53.48	53.48	53.48	53.48	300
6/17/2016	3:00 PM	53.47	53.47	53.47	53.47	100
6/17/2016	3:01 PM	53.46	53.47	53.46	53.47	300
6/17/2016	3:03 PM	53.47	53.47	53.47	53.47	100
6/17/2016	3:04 PM	53.49	53.49	53.49	53.49	200
6/17/2016	3:06 PM	53.51	53.51	53.5	53.5	600
6/17/2016	3:07 PM	53.52	53.52	53.52	53.52	300
6/17/2016	3:08 PM	53.52	53.52	53.52	53.52	1938
6/17/2016	3:09 PM	53.51	53.51	53.51	53.51	500
6/17/2016	3:11 PM	53.515	53.515	53.515	53.515	200
6/17/2016	3:18 PM	53.58	53.58	53.58	53.58	600
6/17/2016	3:19 PM	53.59	53.59	53.58	53.58	300
6/17/2016	3:20 PM	53.58	53.58	53.58	53.58	3600
6/17/2016	3:21 PM	53.57	53.57	53.57	53.57	600
6/17/2016	3:22 PM	53.58	53.58	53.58	53.58	200
6/17/2016	3:25 PM	53.56	53.56	53.56	53.56	100
6/17/2016	3:27 PM	53.56	53.56	53.56	53.56	100
6/17/2016	3:28 PM	53.56	53.56	53.55	53.55	300
6/17/2016	3:29 PM	53.56	53.56	53.56	53.56	100
6/17/2016	3:33 PM	53.55	53.55	53.55	53.55	400
6/17/2016	3:34 PM	53.54	53.54	53.54	53.54	100
6/17/2016	3:35 PM	53.55	53.55	53.55	53.55	100
6/17/2016	3:36 PM	53.55	53.55	53.55	53.55	200
6/17/2016	3:37 PM	53.55	53.55	53.55	53.55	100
6/17/2016	3:38 PM	53.56	53.56	53.56	53.56	100
6/17/2016	3:39 PM	53.56	53.56	53.55	53.55	4223
6/17/2016	3:42 PM	53.6	53.6	53.59	53.59	6900
6/17/2016	3:43 PM	53.59	53.6	53.59	53.6	400
6/17/2016	3:45 PM	53.58	53.58	53.58	53.58	400
6/17/2016	3:46 PM	53.57	53.57	53.57	53.57	200
6/17/2016	3:49 PM	53.58	53.58	53.58	53.58	200
6/17/2016	3:50 PM	53.57	53.57	53.57	53.57	100
6/17/2016	3:53 PM	53.56	53.57	53.56	53.57	2100
6/17/2016	3:56 PM	53.56	53.56	53.56	53.56	300
6/17/2016	3:57 PM	53.56	53.56	53.56	53.56	200
6/17/2016	3:58 PM	53.55	53.56	53.55	53.56	675
6/17/2016	3:59 PM	53.54	53.54	53.54	53.54	100
6/17/2016	4:00 PM	53.54	53.54	53.53	53.53	1127
6/20/2016	9:34 AM	52.91	52.91	52.89	52.89	260
6/20/2016	9:35 AM	52.93	52.93	52.93	52.93	500
6/20/2016	9:36 AM	52.88	52.88	52.88	52.88	500
6/20/2016	9:37 AM	52.9	52.9	52.89	52.89	12292
6/20/2016	9:38 AM	52.89	52.89	52.89	52.89	9867
6/20/2016	9:39 AM	52.86	52.86	52.86	52.86	1300
6/20/2016	9:40 AM	52.84	52.84	52.84	52.84	1300
6/20/2016	9:41 AM	52.82	52.82	52.81	52.81	447
6/20/2016	9:45 AM	52.81	52.81	52.81	52.81	200
6/20/2016	9:46 AM	52.81	52.81	52.81	52.81	100
6/20/2016	9:48 AM	52.83	52.83	52.83	52.83	500
6/20/2016	9:51 AM	52.84	52.84	52.84	52.84	200
6/20/2016	10:01 AM	52.83	52.83	52.83	52.83	300
6/20/2016	10:02 AM	52.78	52.801	52.78	52.8	900
6/20/2016	10:03 AM	52.78	52.79	52.78	52.79	200
6/20/2016	10:04 AM	52.76	52.78	52.76	52.78	800
6/20/2016	10:05 AM	52.72	52.76	52.72	52.76	400
6/20/2016	10:06 AM	52.69	52.71	52.69	52.71	900
6/20/2016	10:07 AM	52.72	52.72	52.71	52.71	500
6/20/2016	10:08 AM	52.71	52.71	52.71	52.71	100
6/20/2016	10:09 AM	52.74	52.74	52.74	52.74	100
6/20/2016	10:10 AM	52.73	52.73	52.73	52.73	100
6/20/2016	10:11 AM	52.72	52.73	52.72	52.73	200
6/20/2016	10:13 AM	52.73	52.73	52.73	52.73	100
6/20/2016	10:18 AM	52.75	52.76	52.75	52.75	2000
6/20/2016	10:19 AM	52.75	52.75	52.75	52.75	100
6/20/2016	10:20 AM	52.74	52.75	52.74	52.75	300
6/20/2016	10:21 AM	52.75	52.75	52.75	52.75	100
6/20/2016	10:22 AM	52.74	52.74	52.74	52.74	100
6/20/2016	10:23 AM	52.75	52.75	52.75	52.75	100
6/20/2016	10:26 AM	52.74	52.74	52.74	52.74	3600
6/20/2016	10:27 AM	52.74	52.74	52.74	52.74	8999
6/20/2016	10:28 AM	52.77	52.77	52.75	52.75	7600
6/20/2016	10:29 AM	52.77	52.77	52.77	52.77	100
6/20/2016	10:36 AM	52.7	52.7	52.7	52.7	100
6/20/2016	10:37 AM	52.73	52.73	52.73	52.73	200
6/20/2016	10:38 AM	52.75	52.75	52.73	52.73	300
6/20/2016	10:39 AM	52.76	52.76	52.76	52.76	100
6/20/2016	10:40 AM	52.74	52.75	52.74	52.75	200
6/20/2016	10:42 AM	52.74	52.74	52.74	52.74	100
6/20/2016	10:45 AM	52.74	52.74	52.74	52.74	200
6/20/2016	10:46 AM	52.75	52.75	52.75	52.75	300
6/20/2016	10:48 AM	52.74	52.74	52.74	52.74	100
6/20/2016	10:49 AM	52.75	52.75	52.75	52.75	300
6/20/2016	10:52 AM	52.72	52.72	52.72	52.72	100
6/20/2016	10:55 AM	52.72	52.72	52.72	52.72	100
6/20/2016	10:56 AM	52.7	52.7	52.7	52.7	100
6/20/2016	10:58 AM	52.71	52.71	52.71	52.71	100
6/20/2016	10:59 AM	52.71	52.71	52.71	52.71	300
6/20/2016	11:01 AM	52.71	52.71	52.71	52.71	100
6/20/2016	11:02 AM	52.71	52.71	52.71	52.71	200
6/20/2016	11:07 AM	52.71	52.71	52.71	52.71	2705
6/20/2016	11:09 AM	52.71	52.72	52.71	52.72	200
6/20/2016	11:10 AM	52.69	52.69	52.69	52.69	100
6/20/2016	11:11 AM	52.68	52.68	52.68	52.68	100
6/20/2016	11:14 AM	52.7	52.7	52.7	52.7	184
6/20/2016	11:21 AM	52.7	52.7	52.7	52.7	100
6/20/2016	11:27 AM	52.69	52.69	52.69	52.69	100
6/20/2016	11:28 AM	52.69	52.7	52.69	52.7	200
6/20/2016	11:30 AM	52.7	52.7	52.7	52.7	100
6/20/2016	11:34 AM	52.72	52.72	52.72	52.72	100
6/20/2016	11:36 AM	52.71	52.71	52.71	52.71	100
6/20/2016	11:44 AM	52.72	52.72	52.72	52.72	300
6/20/2016	11:52 AM	52.81	52.81	52.81	52.81	146
6/20/2016	11:54 AM	52.8	52.8	52.8	52.8	200
6/20/2016	11:56 AM	52.86	52.86	52.85	52.85	350
6/20/2016	11:57 AM	52.85	52.85	52.85	52.85	200
6/20/2016	11:58 AM	52.85	52.86	52.85	52.86	3850
6/20/2016	11:59 AM	52.83	52.84	52.83	52.84	200
6/20/2016	12:00 PM	52.83	52.83	52.83	52.83	3600
6/20/2016	12:01 PM	52.83	52.83	52.83	52.83	347
6/20/2016	12:05 PM	52.82	52.82	52.82	52.82	100
6/20/2016	12:06 PM	52.82	52.82	52.82	52.82	200
6/20/2016	12:09 PM	52.83	52.83	52.83	52.83	100
6/20/2016	12:10 PM	52.84	52.84	52.84	52.84	100
6/20/2016	12:13 PM	52.84	52.84	52.84	52.84	100
6/20/2016	12:14 PM	52.86	52.86	52.85	52.85	400
6/20/2016	12:15 PM	52.84	52.84	52.84	52.84	100
6/20/2016	12:17 PM	52.84	52.84	52.84	52.84	200
6/20/2016	12:19 PM	52.84	52.86	52.84	52.86	500
6/20/2016	12:21 PM	52.83	52.83	52.83	52.83	200
6/20/2016	12:22 PM	52.84	52.84	52.84	52.84	100
6/20/2016	12:26 PM	52.82	52.82	52.82	52.82	105
6/20/2016	12:43 PM	52.81	52.81	52.81	52.81	200
6/20/2016	12:44 PM	52.81	52.81	52.81	52.81	200
6/20/2016	12:46 PM	52.84	52.84	52.84	52.84	900
6/20/2016	12:47 PM	52.83	52.83	52.83	52.83	100
6/20/2016	12:49 PM	52.81	52.81	52.81	52.81	200
6/20/2016	12:53 PM	52.8	52.8	52.8	52.8	400
6/20/2016	12:55 PM	52.78	52.78	52.78	52.78	400
6/20/2016	1:02 PM	52.81	52.81	52.81	52.81	100
6/20/2016	1:11 PM	52.79	52.79	52.79	52.79	100
6/20/2016	1:13 PM	52.82	52.82	52.82	52.82	300
6/20/2016	1:15 PM	52.88	52.88	52.88	52.88	200
6/20/2016	1:17 PM	52.88	52.88	52.88	52.88	200
6/20/2016	1:22 PM	52.9	52.9	52.9	52.9	1100
6/20/2016	1:24 PM	52.88	52.88	52.88	52.88	100
6/20/2016	1:25 PM	52.86	52.86	52.86	52.86	100
6/20/2016	1:26 PM	52.87	52.87	52.87	52.87	200
6/20/2016	1:28 PM	52.88	52.88	52.88	52.88	400
6/20/2016	1:29 PM	52.91	52.91	52.91	52.91	248
6/20/2016	1:30 PM	52.91	52.91	52.91	52.91	1900
6/20/2016	1:31 PM	52.91	52.91	52.91	52.91	100
6/20/2016	1:32 PM	52.91	52.91	52.91	52.91	200
6/20/2016	1:40 PM	52.88	52.88	52.88	52.88	200
6/20/2016	1:41 PM	52.89	52.89	52.89	52.89	200
6/20/2016	1:42 PM	52.86	52.86	52.86	52.86	200
6/20/2016	1:43 PM	52.86	52.86	52.86	52.86	100
6/20/2016	1:45 PM	52.86	52.86	52.86	52.86	100
6/20/2016	1:47 PM	52.84	52.84	52.84	52.84	100
6/20/2016	1:50 PM	52.85	52.85	52.85	52.85	100
6/20/2016	1:54 PM	52.84	52.84	52.84	52.84	100
6/20/2016	1:57 PM	52.85	52.85	52.85	52.85	100
6/20/2016	1:58 PM	52.85	52.85	52.85	52.85	100
6/20/2016	1:59 PM	52.85	52.85	52.85	52.85	100
6/20/2016	2:03 PM	52.86	52.86	52.86	52.86	100
6/20/2016	2:06 PM	52.91	52.91	52.91	52.91	200
6/20/2016	2:07 PM	52.91	52.91	52.9	52.91	600
6/20/2016	2:08 PM	52.92	52.92	52.92	52.92	400
6/20/2016	2:11 PM	52.91	52.92	52.91	52.92	400
6/20/2016	2:15 PM	52.92	52.92	52.92	52.92	6942
6/20/2016	2:16 PM	52.9	52.9	52.9	52.9	300
6/20/2016	2:20 PM	52.93	52.93	52.93	52.93	700
6/20/2016	2:27 PM	52.93	52.93	52.93	52.93	200
6/20/2016	2:28 PM	52.97	52.97	52.97	52.97	200
6/20/2016	2:36 PM	52.94	52.94	52.94	52.94	200
6/20/2016	2:48 PM	52.93	52.94	52.93	52.94	300
6/20/2016	2:52 PM	52.9	52.9	52.9	52.9	300
6/20/2016	2:53 PM	52.91	52.91	52.9	52.9	350
6/20/2016	2:59 PM	52.89	52.89	52.89	52.89	200
6/20/2016	3:06 PM	52.91	52.91	52.91	52.91	300
6/20/2016	3:08 PM	52.94	52.94	52.94	52.94	3600
6/20/2016	3:17 PM	53.03	53.03	53.03	53.03	200
6/20/2016	3:21 PM	53.03	53.03	53.03	53.03	300
6/20/2016	3:22 PM	53.01	53.01	53.01	53.01	200
6/20/2016	3:27 PM	53.06	53.06	53.06	53.06	600
6/20/2016	3:29 PM	53.11	53.11	53.11	53.11	300
6/20/2016	3:30 PM	53.12	53.12	53.11	53.11	1800
6/20/2016	3:31 PM	53.11	53.11	53.11	53.11	400
6/20/2016	3:32 PM	53.1	53.1	53.1	53.1	200
6/20/2016	3:33 PM	53.1	53.1	53.1	53.1	200
6/20/2016	3:35 PM	53.12	53.12	53.12	53.12	200
6/20/2016	3:37 PM	53.11	53.12	53.11	53.12	300
6/20/2016	3:38 PM	53.11	53.11	53.11	53.11	200
6/20/2016	3:40 PM	53.11	53.11	53.11	53.11	200
6/20/2016	3:42 PM	53.12	53.12	53.12	53.12	200
6/20/2016	3:43 PM	53.07	53.07	53.07	53.07	191
6/20/2016	3:46 PM	53.09	53.09	53.09	53.09	195
6/20/2016	3:47 PM	53.11	53.11	53.1	53.1	1600
6/20/2016	3:50 PM	53.19	53.19	53.19	53.19	200
6/20/2016	3:51 PM	53.2	53.2	53.2	53.2	130
6/20/2016	3:52 PM	53.22	53.22	53.2	53.2	800
6/20/2016	3:54 PM	53.25	53.25	53.25	53.25	200
6/20/2016	3:56 PM	53.23	53.23	53.23	53.23	200
6/20/2016	3:57 PM	53.21	53.24	53.21	53.24	1300
6/20/2016	3:59 PM	53.21	53.21	53.2	53.2	1000
6/20/2016	4:00 PM	53.2	53.21	53.2	53.2	1973
6/21/2016	9:31 AM	53.14	53.14	53.14	53.14	300
6/21/2016	9:32 AM	53.11	53.11	53.11	53.11	300
6/21/2016	9:34 AM	53.08	53.08	53.08	53.08	500
6/21/2016	9:35 AM	53.09	53.09	53.09	53.09	200
6/21/2016	9:39 AM	53.03	53.03	53.02	53.02	400
6/21/2016	9:40 AM	53.03	53.03	53.03	53.03	100
6/21/2016	9:42 AM	53.04	53.05	53.04	53.05	600
6/21/2016	9:43 AM	53	53.02	53	53.02	400
6/21/2016	9:44 AM	53.001	53.001	53.001	53.001	400
6/21/2016	9:46 AM	53.07	53.07	53.07	53.07	200
6/21/2016	9:47 AM	53.01	53.01	53.01	53.01	498
6/21/2016	9:48 AM	53.02	53.03	53.02	53.03	500
6/21/2016	9:50 AM	53.01	53.04	53.01	53.04	915
6/21/2016	9:52 AM	53.01	53.01	53.01	53.01	400
6/21/2016	9:55 AM	53.01	53.01	53.01	53.01	300
6/21/2016	10:00 AM	53	53	53	53	800
6/21/2016	10:01 AM	53.01	53.01	53.01	53.01	100
6/21/2016	10:05 AM	53.08	53.08	53.08	53.08	100
6/21/2016	10:14 AM	53.03	53.04	53.03	53.04	800
6/21/2016	10:15 AM	53.04	53.04	53.04	53.04	200
6/21/2016	10:17 AM	53.03	53.03	53.03	53.03	100
6/21/2016	10:18 AM	53.04	53.04	53.04	53.04	300
6/21/2016	10:19 AM	53.05	53.05	53.05	53.05	300
6/21/2016	10:21 AM	53.06	53.06	53.06	53.06	100
6/21/2016	10:22 AM	53.11	53.11	53.11	53.11	300
6/21/2016	10:28 AM	53.08	53.1	53.08	53.1	300
6/21/2016	10:31 AM	53.06	53.06	53.06	53.06	200
6/21/2016	10:33 AM	53.03	53.05	53.03	53.05	450
6/21/2016	10:34 AM	53.07	53.07	53.07	53.07	300
6/21/2016	10:35 AM	53.05	53.05	53.05	53.05	105
6/21/2016	10:36 AM	53.07	53.07	53.06	53.06	600
6/21/2016	10:41 AM	53.07	53.07	53.07	53.07	100
6/21/2016	10:42 AM	53.08	53.08	53.08	53.08	300
6/21/2016	10:44 AM	53.08	53.08	53.08	53.08	200
6/21/2016	10:45 AM	53.07	53.07	53.07	53.07	300
6/21/2016	10:50 AM	53.13	53.13	53.13	53.13	400
6/21/2016	10:51 AM	53.141	53.141	53.141	53.141	300
6/21/2016	10:53 AM	53.14	53.14	53.14	53.14	280
6/21/2016	10:56 AM	53.16	53.16	53.16	53.16	300
6/21/2016	10:57 AM	53.15	53.15	53.15	53.15	300
6/21/2016	11:00 AM	53.17	53.17	53.17	53.17	200
6/21/2016	11:01 AM	53.19	53.19	53.19	53.19	400
6/21/2016	11:02 AM	53.16	53.19	53.16	53.19	700
6/21/2016	11:04 AM	53.1	53.1	53.1	53.1	100
6/21/2016	11:07 AM	53.08	53.08	53.07	53.07	600
6/21/2016	11:11 AM	53.08	53.08	53.08	53.08	300
6/21/2016	11:13 AM	53.09	53.09	53.08	53.08	500
6/21/2016	11:14 AM	53.09	53.09	53.09	53.09	6449
6/21/2016	11:15 AM	53.05	53.06	53.05	53.06	500
6/21/2016	11:19 AM	53.06	53.06	53.06	53.06	300
6/21/2016	11:20 AM	53.06	53.06	53.06	53.06	200
6/21/2016	11:21 AM	53.04	53.04	53.04	53.04	300
6/21/2016	11:24 AM	53.09	53.09	53.09	53.09	100
6/21/2016	11:25 AM	53.11	53.11	53.11	53.11	100
6/21/2016	11:29 AM	53.11	53.11	53.11	53.11	600
6/21/2016	11:30 AM	53.14	53.14	53.14	53.14	400
6/21/2016	11:31 AM	53.15	53.15	53.15	53.15	700
6/21/2016	11:34 AM	53.17	53.17	53.17	53.17	250
6/21/2016	11:37 AM	53.17	53.17	53.17	53.17	200
6/21/2016	11:40 AM	53.15	53.15	53.15	53.15	400
6/21/2016	11:44 AM	53.14	53.14	53.14	53.14	300
6/21/2016	11:57 AM	53.11	53.11	53.11	53.11	100
6/21/2016	12:00 PM	53.1	53.1	53.1	53.1	195
6/21/2016	12:03 PM	53.11	53.11	53.11	53.11	104
6/21/2016	12:11 PM	53.11	53.11	53.11	53.11	2400
6/21/2016	12:22 PM	53.07	53.07	53.07	53.07	100
6/21/2016	12:25 PM	53.06	53.06	53.06	53.06	600
6/21/2016	12:28 PM	53.02	53.03	53.02	53.03	400
6/21/2016	12:46 PM	53.07	53.07	53.07	53.07	300
6/21/2016	12:50 PM	53.1	53.1	53.1	53.1	1000
6/21/2016	1:05 PM	53.13	53.13	53.13	53.13	200
6/21/2016	1:07 PM	53.12	53.12	53.12	53.12	400
6/21/2016	1:16 PM	53.11	53.11	53.11	53.11	300
6/21/2016	1:21 PM	53.14	53.14	53.12	53.12	700
6/21/2016	1:23 PM	53.14	53.14	53.14	53.14	300
6/21/2016	1:24 PM	53.14	53.14	53.14	53.14	200
6/21/2016	1:25 PM	53.15	53.15	53.15	53.15	200
6/21/2016	1:26 PM	53.16	53.16	53.16	53.16	300
6/21/2016	1:27 PM	53.16	53.16	53.16	53.16	200
6/21/2016	1:33 PM	53.16	53.16	53.15	53.15	700
6/21/2016	1:35 PM	53.18	53.18	53.18	53.18	300
6/21/2016	1:39 PM	53.24	53.24	53.24	53.24	200
6/21/2016	1:43 PM	53.18	53.18	53.18	53.18	300
6/21/2016	1:46 PM	53.19	53.19	53.19	53.19	142
6/21/2016	1:47 PM	53.23	53.23	53.23	53.23	287
6/21/2016	1:48 PM	53.2	53.2	53.2	53.2	300
6/21/2016	1:50 PM	53.19	53.19	53.19	53.19	200
6/21/2016	1:54 PM	53.191	53.191	53.191	53.191	350
6/21/2016	1:56 PM	53.18	53.18	53.18	53.18	400
6/21/2016	1:59 PM	53.14	53.14	53.14	53.14	700
6/21/2016	2:01 PM	53.15	53.15	53.15	53.15	100
6/21/2016	2:08 PM	53.16	53.16	53.16	53.16	100
6/21/2016	2:11 PM	53.09	53.1	53.09	53.1	2551
6/21/2016	2:16 PM	53.08	53.08	53.08	53.08	400
6/21/2016	2:18 PM	53.09	53.09	53.09	53.09	300
6/21/2016	2:31 PM	53.09	53.09	53.09	53.09	300
6/21/2016	2:32 PM	53.09	53.09	53.09	53.09	300
6/21/2016	2:36 PM	53.07	53.07	53.07	53.07	200
6/21/2016	2:37 PM	53.01	53.02	53.01	53.02	500
6/21/2016	2:38 PM	52.991	53.02	52.991	53.02	436
6/21/2016	2:43 PM	53.03	53.03	53.03	53.03	300
6/21/2016	2:50 PM	53.03	53.03	53.03	53.03	400
6/21/2016	2:51 PM	53.03	53.03	53.03	53.03	300
6/21/2016	2:52 PM	53.03	53.03	53.03	53.03	300
6/21/2016	2:53 PM	53.03	53.03	53.03	53.03	200
6/21/2016	2:55 PM	53.04	53.04	53.04	53.04	300
6/21/2016	2:59 PM	53.03	53.03	53.03	53.03	300
6/21/2016	3:01 PM	53.05	53.05	53.05	53.05	100
6/21/2016	3:03 PM	53.08	53.08	53.08	53.08	100
6/21/2016	3:04 PM	53.08	53.08	53.08	53.08	207
6/21/2016	3:05 PM	53.11	53.11	53.1	53.1	300
6/21/2016	3:13 PM	53.1	53.1	53.1	53.1	200
6/21/2016	3:17 PM	53.02	53.02	53.02	53.02	200
6/21/2016	3:18 PM	53	53.03	53	53.03	500
6/21/2016	3:22 PM	53	53	53	53	100
6/21/2016	3:23 PM	53.03	53.03	53.01	53.01	400
6/21/2016	3:24 PM	53.01	53.01	53.01	53.01	200
6/21/2016	3:28 PM	52.98	52.98	52.98	52.98	100
6/21/2016	3:29 PM	52.97	52.97	52.97	52.97	300
6/21/2016	3:30 PM	52.96	52.96	52.96	52.96	200
6/21/2016	3:32 PM	52.96	52.96	52.96	52.96	582
6/21/2016	3:34 PM	52.99	52.99	52.99	52.99	100
6/21/2016	3:35 PM	52.98	52.98	52.98	52.98	100
6/21/2016	3:36 PM	52.97	52.99	52.97	52.99	400
6/21/2016	3:37 PM	52.95	52.97	52.95	52.97	300
6/21/2016	3:38 PM	52.96	52.96	52.96	52.96	100
6/21/2016	3:43 PM	53.04	53.04	53.04	53.04	200
6/21/2016	3:47 PM	53.03	53.03	53.03	53.03	200
6/21/2016	3:52 PM	53.03	53.03	53.03	53.03	300
6/21/2016	3:53 PM	53.03	53.03	53.03	53.03	600
6/21/2016	3:56 PM	53.04	53.04	53.04	53.04	300
6/21/2016	3:57 PM	53.04	53.04	53.04	53.04	300
6/21/2016	4:00 PM	53.04	53.04	53.04	53.04	1100
6/22/2016	9:32 AM	53.03	53.03	53.03	53.03	1195
6/22/2016	9:33 AM	53.01	53.01	53.01	53.01	1100
6/22/2016	9:34 AM	53.01	53.01	53.01	53.01	1100
6/22/2016	9:36 AM	53.02	53.02	53.02	53.02	1200
6/22/2016	9:37 AM	53.05	53.05	53.05	53.05	300
6/22/2016	9:39 AM	53.04	53.04	53.04	53.04	400
6/22/2016	9:41 AM	53	53.03	53	53.03	1700
6/22/2016	9:42 AM	52.98	52.98	52.98	52.98	300
6/22/2016	9:43 AM	52.99	52.99	52.99	52.99	400
6/22/2016	9:45 AM	53.02	53.02	53.02	53.02	500
6/22/2016	9:55 AM	53.05	53.05	53.05	53.05	200
6/22/2016	9:57 AM	53.07	53.07	53.07	53.07	100
6/22/2016	9:58 AM	53.08	53.08	53.08	53.08	300
6/22/2016	10:00 AM	53.1	53.1	53.1	53.1	700
6/22/2016	10:01 AM	53.07	53.1	53.07	53.1	1200
6/22/2016	10:02 AM	53.13	53.13	53.1	53.1	593
6/22/2016	10:04 AM	53.1	53.1	53.1	53.1	100
6/22/2016	10:09 AM	53.1	53.1	53.1	53.1	700
6/22/2016	10:10 AM	53.08	53.08	53.08	53.08	300
6/22/2016	10:11 AM	53.051	53.051	53.051	53.051	202
6/22/2016	10:13 AM	53.04	53.04	53.04	53.04	300
6/22/2016	10:14 AM	53.03	53.03	53.03	53.03	100
6/22/2016	10:18 AM	53.02	53.02	53.02	53.02	231
6/22/2016	10:21 AM	53.04	53.04	53.04	53.04	100
6/22/2016	10:22 AM	53.04	53.04	53.04	53.04	100
6/22/2016	10:23 AM	53.05	53.05	53.05	53.05	100
6/22/2016	10:28 AM	53.05	53.05	53.05	53.05	300
6/22/2016	10:30 AM	53.05	53.05	53.05	53.05	3852
6/22/2016	10:31 AM	53.03	53.06	53.03	53.06	1718
6/22/2016	10:32 AM	52.99	52.99	52.99	52.99	300
6/22/2016	10:33 AM	52.97	52.98	52.97	52.98	400
6/22/2016	10:34 AM	52.97	52.97	52.97	52.97	300
6/22/2016	10:35 AM	52.93	52.93	52.93	52.93	600
6/22/2016	10:36 AM	52.882	52.91	52.882	52.91	500
6/22/2016	10:38 AM	52.918	52.918	52.918	52.918	3100
6/22/2016	10:39 AM	52.91	52.91	52.91	52.91	400
6/22/2016	10:42 AM	52.93	52.93	52.93	52.93	400
6/22/2016	10:44 AM	52.85	52.85	52.85	52.85	300
6/22/2016	10:47 AM	52.87	52.87	52.87	52.87	300
6/22/2016	10:48 AM	52.85	52.85	52.85	52.85	6341
6/22/2016	10:51 AM	52.82	52.82	52.8	52.8	4200
6/22/2016	10:59 AM	52.84	52.84	52.84	52.84	300
6/22/2016	11:00 AM	52.83	52.83	52.83	52.83	200
6/22/2016	11:03 AM	52.81	52.81	52.81	52.81	100
6/22/2016	11:15 AM	52.8	52.8	52.8	52.8	300
6/22/2016	11:18 AM	52.79	52.79	52.79	52.79	300
6/22/2016	11:20 AM	52.75	52.75	52.75	52.75	200
6/22/2016	11:24 AM	52.74	52.74	52.74	52.74	200
6/22/2016	11:26 AM	52.73	52.73	52.73	52.73	300
6/22/2016	11:29 AM	52.71	52.72	52.71	52.72	4000
6/22/2016	11:30 AM	52.72	52.72	52.72	52.72	300
6/22/2016	11:31 AM	52.82	52.82	52.76	52.76	1600
6/22/2016	11:34 AM	52.87	52.87	52.87	52.87	300
6/22/2016	11:35 AM	52.86	52.86	52.86	52.86	1600
6/22/2016	11:36 AM	52.85	52.86	52.85	52.86	4600
6/22/2016	11:37 AM	52.84	52.84	52.84	52.84	359
6/22/2016	11:39 AM	52.82	52.82	52.82	52.82	1100
6/22/2016	11:40 AM	52.83	52.83	52.83	52.83	200
6/22/2016	11:41 AM	52.84	52.84	52.84	52.84	493
6/22/2016	11:42 AM	52.83	52.83	52.83	52.83	200
6/22/2016	11:43 AM	52.83	52.84	52.83	52.84	500
6/22/2016	11:45 AM	52.83	52.83	52.81	52.81	600
6/22/2016	11:46 AM	52.83	52.83	52.83	52.83	600
6/22/2016	11:47 AM	52.83	52.83	52.83	52.83	300
6/22/2016	12:13 PM	52.84	52.84	52.84	52.84	600
6/22/2016	12:16 PM	52.86	52.86	52.86	52.86	500
6/22/2016	12:19 PM	52.92	52.92	52.92	52.92	300
6/22/2016	12:21 PM	52.9	52.91	52.9	52.91	1200
6/22/2016	12:23 PM	52.94	52.94	52.94	52.94	300
6/22/2016	12:25 PM	53.04	53.04	53.04	53.04	1200
6/22/2016	12:26 PM	53.05	53.05	53.05	53.05	530
6/22/2016	12:31 PM	53.03	53.03	53.02	53.02	500
6/22/2016	12:34 PM	53.019	53.019	53.019	53.019	500
6/22/2016	12:35 PM	53.019	53.019	53.019	53.019	300
6/22/2016	12:36 PM	53.03	53.03	53.03	53.03	400
6/22/2016	12:37 PM	53.02	53.03	53.02	53.03	700
6/22/2016	12:46 PM	53.07	53.07	53.07	53.07	100
6/22/2016	12:47 PM	53.07	53.08	53.07	53.08	502
6/22/2016	12:48 PM	53.09	53.09	53.09	53.09	100
6/22/2016	12:49 PM	53.05	53.05	53.05	53.05	100
6/22/2016	12:55 PM	53.02	53.02	53.02	53.02	300
6/22/2016	1:02 PM	53.03	53.03	53.02	53.02	6000
6/22/2016	1:03 PM	53.05	53.05	53.05	53.05	102
6/22/2016	1:04 PM	53.05	53.05	53.05	53.05	300
6/22/2016	1:05 PM	53.05	53.05	53.05	53.05	600
6/22/2016	1:06 PM	53.06	53.06	53.06	53.06	100
6/22/2016	1:07 PM	53.06	53.06	53.06	53.06	300
6/22/2016	1:10 PM	53.16	53.16	53.16	53.16	100
6/22/2016	1:18 PM	53.17	53.17	53.15	53.15	8799
6/22/2016	1:25 PM	53.14	53.14	53.14	53.14	365
6/22/2016	1:29 PM	53.1	53.15	53.1	53.15	8600
6/22/2016	1:31 PM	53.11	53.11	53.11	53.11	298
6/22/2016	1:39 PM	53.08	53.08	53.08	53.08	300
6/22/2016	1:44 PM	53.09	53.09	53.09	53.09	300
6/22/2016	1:50 PM	53.04	53.04	53.04	53.04	500
6/22/2016	1:52 PM	52.99	52.99	52.99	52.99	300
6/22/2016	1:53 PM	52.98	52.98	52.98	52.98	100
6/22/2016	1:55 PM	52.95	52.95	52.95	52.95	200
6/22/2016	1:58 PM	52.95	52.95	52.95	52.95	300
6/22/2016	2:01 PM	52.98	52.98	52.98	52.98	300
6/22/2016	2:03 PM	52.99	52.99	52.99	52.99	700
6/22/2016	2:04 PM	52.96	52.96	52.96	52.96	100
6/22/2016	2:06 PM	52.95	52.96	52.95	52.96	300
6/22/2016	2:09 PM	52.98	52.98	52.98	52.98	100
6/22/2016	2:15 PM	53	53	53	53	200
6/22/2016	2:21 PM	53.03	53.03	53.03	53.03	100
6/22/2016	2:22 PM	53.04	53.04	53.04	53.04	200
6/22/2016	2:30 PM	53.01	53.01	53.01	53.01	300
6/22/2016	2:33 PM	53.03	53.03	53.03	53.03	200
6/22/2016	2:36 PM	53.06	53.06	53.06	53.06	1100
6/22/2016	2:42 PM	53.07	53.07	53.07	53.07	300
6/22/2016	2:43 PM	53.09	53.09	53.09	53.09	200
6/22/2016	2:47 PM	53.11	53.11	53.11	53.11	400
6/22/2016	2:49 PM	53.09	53.09	53.09	53.09	300
6/22/2016	2:51 PM	53.08	53.08	53.08	53.08	200
6/22/2016	2:52 PM	53.11	53.11	53.11	53.11	300
6/22/2016	2:57 PM	53.06	53.06	53.06	53.06	300
6/22/2016	3:03 PM	52.99	52.991	52.99	52.991	600
6/22/2016	3:07 PM	53.01	53.01	53.01	53.01	300
6/22/2016	3:13 PM	53.08	53.08	53.08	53.08	400
6/22/2016	3:14 PM	53.07	53.07	53.07	53.07	300
6/22/2016	3:17 PM	53.05	53.05	53.05	53.05	100
6/22/2016	3:26 PM	53.11	53.11	53.11	53.11	700
6/22/2016	3:27 PM	53.11	53.11	53.11	53.11	400
6/22/2016	3:32 PM	53.11	53.11	53.11	53.11	200
6/22/2016	3:36 PM	53.13	53.13	53.13	53.13	100
6/22/2016	3:38 PM	53.11	53.11	53.11	53.11	300
6/22/2016	3:39 PM	53.07	53.07	53.07	53.07	300
6/22/2016	3:40 PM	53.07	53.07	53.07	53.07	300
6/22/2016	3:41 PM	53.06	53.06	53.06	53.06	400
6/22/2016	3:42 PM	53.08	53.08	53.08	53.08	200
6/22/2016	3:46 PM	53.1	53.12	53.1	53.12	600
6/22/2016	3:47 PM	53.14	53.14	53.14	53.14	200
6/22/2016	3:48 PM	53.14	53.14	53.14	53.14	300
6/22/2016	3:52 PM	53.2	53.2	53.2	53.2	645
6/22/2016	3:54 PM	53.17	53.17	53.17	53.17	1000
6/22/2016	3:55 PM	53.141	53.15	53.141	53.15	1100
6/22/2016	3:56 PM	53.14	53.14	53.14	53.14	200
6/22/2016	3:57 PM	53.14	53.14	53.13	53.13	2700
6/22/2016	3:59 PM	53.2	53.2	53.2	53.2	100
6/22/2016	4:00 PM	53.16	53.19	53.16	53.19	1243
6/23/2016	9:34 AM	52.83	52.83	52.83	52.83	200
6/23/2016	9:36 AM	52.84	52.84	52.84	52.84	700
6/23/2016	9:38 AM	52.85	52.85	52.84	52.84	470
6/23/2016	9:39 AM	52.91	52.91	52.91	52.91	400
6/23/2016	9:40 AM	52.9	52.9	52.9	52.9	200
6/23/2016	9:41 AM	52.9	52.9	52.9	52.9	636
6/23/2016	9:42 AM	52.96	52.96	52.96	52.96	224
6/23/2016	9:43 AM	52.94	52.94	52.94	52.94	200
6/23/2016	9:47 AM	52.9	52.9	52.88	52.88	400
6/23/2016	9:48 AM	52.91	52.91	52.91	52.91	300
6/23/2016	9:49 AM	52.91	52.91	52.91	52.91	100
6/23/2016	9:52 AM	52.95	52.95	52.95	52.95	300
6/23/2016	9:54 AM	52.96	52.97	52.96	52.96	1950
6/23/2016	9:56 AM	52.98	52.98	52.98	52.98	150
6/23/2016	9:57 AM	52.93	52.93	52.93	52.93	150
6/23/2016	10:02 AM	52.85	52.85	52.85	52.85	300
6/23/2016	10:03 AM	52.8	52.8	52.8	52.8	200
6/23/2016	10:07 AM	52.79	52.79	52.79	52.79	300
6/23/2016	10:09 AM	52.8	52.8	52.8	52.8	200
6/23/2016	10:10 AM	52.81	52.81	52.78	52.79	600
6/23/2016	10:12 AM	52.79	52.79	52.79	52.79	600
6/23/2016	10:15 AM	52.78	52.78	52.78	52.78	200
6/23/2016	10:16 AM	52.78	52.78	52.78	52.78	946
6/23/2016	10:17 AM	52.8	52.8	52.8	52.8	100
6/23/2016	10:18 AM	52.8	52.83	52.8	52.82	1300
6/23/2016	10:19 AM	52.81	52.81	52.81	52.81	629
6/23/2016	10:20 AM	52.84	52.85	52.84	52.84	600
6/23/2016	10:21 AM	52.84	52.84	52.84	52.84	200
6/23/2016	10:22 AM	52.83	52.83	52.83	52.83	200
6/23/2016	10:23 AM	52.81	52.81	52.81	52.81	200
6/23/2016	10:26 AM	52.74	52.74	52.74	52.74	200
6/23/2016	10:28 AM	52.77	52.77	52.77	52.77	500
6/23/2016	10:29 AM	52.76	52.76	52.76	52.76	200
6/23/2016	10:30 AM	52.77	52.77	52.77	52.77	200
6/23/2016	10:31 AM	52.83	52.83	52.8	52.8	300
6/23/2016	10:32 AM	52.82	52.82	52.82	52.82	100
6/23/2016	10:34 AM	52.81	52.82	52.81	52.81	1300
6/23/2016	10:35 AM	52.84	52.85	52.84	52.84	800
6/23/2016	10:36 AM	52.84	52.84	52.84	52.84	200
6/23/2016	10:37 AM	52.84	52.84	52.84	52.84	300
6/23/2016	10:41 AM	52.83	52.83	52.83	52.83	300
6/23/2016	10:44 AM	52.81	52.81	52.81	52.81	900
6/23/2016	10:45 AM	52.8	52.8	52.8	52.8	200
6/23/2016	10:49 AM	52.81	52.81	52.81	52.81	510
6/23/2016	10:51 AM	52.78	52.79	52.78	52.79	400
6/23/2016	10:52 AM	52.76	52.76	52.76	52.76	300
6/23/2016	10:56 AM	52.72	52.72	52.71	52.71	800
6/23/2016	10:57 AM	52.7	52.7	52.7	52.7	200
6/23/2016	10:58 AM	52.69	52.7	52.69	52.7	400
6/23/2016	10:59 AM	52.68	52.68	52.68	52.68	300
6/23/2016	11:00 AM	52.7	52.7	52.68	52.68	500
6/23/2016	11:01 AM	52.7	52.7	52.7	52.7	200
6/23/2016	11:02 AM	52.69	52.69	52.69	52.69	200
6/23/2016	11:03 AM	52.67	52.67	52.67	52.67	400
6/23/2016	11:06 AM	52.65	52.65	52.641	52.65	3600
6/23/2016	11:09 AM	52.67	52.67	52.67	52.67	200
6/23/2016	11:10 AM	52.67	52.67	52.67	52.67	200
6/23/2016	11:11 AM	52.68	52.68	52.68	52.68	400
6/23/2016	11:14 AM	52.67	52.67	52.67	52.67	200
6/23/2016	11:15 AM	52.66	52.66	52.65	52.65	800
6/23/2016	11:16 AM	52.62	52.62	52.62	52.62	200
6/23/2016	11:17 AM	52.61	52.61	52.61	52.61	200
6/23/2016	11:18 AM	52.64	52.64	52.64	52.64	200
6/23/2016	11:20 AM	52.65	52.65	52.65	52.65	200
6/23/2016	11:22 AM	52.661	52.661	52.65	52.65	700
6/23/2016	11:23 AM	52.67	52.67	52.67	52.67	200
6/23/2016	11:25 AM	52.66	52.66	52.66	52.66	200
6/23/2016	11:26 AM	52.66	52.66	52.66	52.66	200
6/23/2016	11:27 AM	52.68	52.68	52.68	52.68	300
6/23/2016	11:28 AM	52.65	52.66	52.65	52.66	600
6/23/2016	11:29 AM	52.65	52.65	52.65	52.65	200
6/23/2016	11:32 AM	52.63	52.63	52.63	52.63	20000
6/23/2016	11:33 AM	52.61	52.61	52.61	52.61	200
6/23/2016	11:35 AM	52.62	52.62	52.62	52.62	200
6/23/2016	11:36 AM	52.61	52.61	52.585	52.585	500
6/23/2016	11:39 AM	52.62	52.62	52.62	52.62	100
6/23/2016	11:40 AM	52.62	52.62	52.62	52.62	200
6/23/2016	11:41 AM	52.62	52.62	52.62	52.62	100
6/23/2016	11:42 AM	52.62	52.63	52.62	52.63	400
6/23/2016	11:45 AM	52.65	52.65	52.65	52.65	400
6/23/2016	11:46 AM	52.65	52.65	52.65	52.65	200
6/23/2016	11:48 AM	52.65	52.65	52.65	52.65	100
6/23/2016	11:49 AM	52.65	52.65	52.65	52.65	300
6/23/2016	11:50 AM	52.62	52.62	52.62	52.62	200
6/23/2016	11:51 AM	52.61	52.61	52.61	52.61	300
6/23/2016	11:53 AM	52.6	52.6	52.6	52.6	400
6/23/2016	11:55 AM	52.62	52.62	52.62	52.62	600
6/23/2016	11:56 AM	52.61	52.61	52.61	52.61	400
6/23/2016	11:57 AM	52.61	52.61	52.61	52.61	100
6/23/2016	12:00 PM	52.61	52.62	52.61	52.62	250
6/23/2016	12:03 PM	52.57	52.57	52.57	52.57	200
6/23/2016	12:04 PM	52.6	52.6	52.6	52.6	100
6/23/2016	12:05 PM	52.62	52.62	52.62	52.62	100
6/23/2016	12:07 PM	52.62	52.62	52.62	52.62	500
6/23/2016	12:08 PM	52.6	52.62	52.6	52.62	500
6/23/2016	12:09 PM	52.6	52.6	52.6	52.6	200
6/23/2016	12:11 PM	52.6	52.6	52.6	52.6	100
6/23/2016	12:12 PM	52.61	52.61	52.61	52.61	300
6/23/2016	12:15 PM	52.61	52.61	52.61	52.61	300
6/23/2016	12:16 PM	52.6	52.6	52.6	52.6	100
6/23/2016	12:21 PM	52.61	52.61	52.6	52.6	800
6/23/2016	12:28 PM	52.6	52.6	52.6	52.6	240
6/23/2016	12:29 PM	52.602	52.602	52.602	52.602	480
6/23/2016	12:32 PM	52.62	52.62	52.62	52.62	200
6/23/2016	12:34 PM	52.61	52.61	52.61	52.61	200
6/23/2016	12:35 PM	52.62	52.62	52.62	52.62	300
6/23/2016	12:39 PM	52.62	52.62	52.62	52.62	200
6/23/2016	12:40 PM	52.62	52.62	52.62	52.62	200
6/23/2016	12:42 PM	52.61	52.61	52.61	52.61	200
6/23/2016	12:43 PM	52.64	52.64	52.62	52.62	1280
6/23/2016	12:44 PM	52.63	52.63	52.63	52.63	200
6/23/2016	12:50 PM	52.66	52.66	52.66	52.66	100
6/23/2016	12:52 PM	52.65	52.65	52.65	52.65	1900
6/23/2016	12:53 PM	52.64	52.64	52.64	52.64	100
6/23/2016	1:01 PM	52.63	52.63	52.63	52.63	300
6/23/2016	1:03 PM	52.64	52.64	52.64	52.64	200
6/23/2016	1:05 PM	52.62	52.62	52.62	52.62	200
6/23/2016	1:06 PM	52.63	52.63	52.63	52.63	200
6/23/2016	1:10 PM	52.62	52.62	52.62	52.62	100
6/23/2016	1:11 PM	52.61	52.61	52.61	52.61	300
6/23/2016	1:13 PM	52.64	52.64	52.64	52.64	200
6/23/2016	1:14 PM	52.64	52.64	52.64	52.64	860
6/23/2016	1:16 PM	52.64	52.64	52.63	52.63	900
6/23/2016	1:20 PM	52.61	52.62	52.61	52.62	400
6/23/2016	1:22 PM	52.59	52.59	52.59	52.59	100
6/23/2016	1:23 PM	52.6	52.6	52.6	52.6	100
6/23/2016	1:28 PM	52.63	52.63	52.63	52.63	300
6/23/2016	1:34 PM	52.62	52.62	52.62	52.62	100
6/23/2016	1:35 PM	52.63	52.64	52.63	52.64	400
6/23/2016	1:36 PM	52.64	52.64	52.64	52.64	100
6/23/2016	1:38 PM	52.66	52.66	52.66	52.66	100
6/23/2016	1:40 PM	52.67	52.67	52.67	52.67	200
6/23/2016	1:41 PM	52.67	52.67	52.67	52.67	100
6/23/2016	1:42 PM	52.68	52.68	52.67	52.67	210
6/23/2016	1:43 PM	52.68	52.68	52.68	52.68	180
6/23/2016	1:44 PM	52.66	52.66	52.66	52.66	200
6/23/2016	1:45 PM	52.66	52.66	52.66	52.66	500
6/23/2016	1:46 PM	52.66	52.66	52.66	52.66	100
6/23/2016	1:47 PM	52.66	52.66	52.66	52.66	300
6/23/2016	1:48 PM	52.66	52.66	52.66	52.66	210
6/23/2016	1:49 PM	52.66	52.66	52.66	52.66	100
6/23/2016	1:50 PM	52.66	52.66	52.66	52.66	100
6/23/2016	1:51 PM	52.68	52.68	52.68	52.68	200
6/23/2016	1:52 PM	52.66	52.66	52.66	52.66	300
6/23/2016	1:56 PM	52.66	52.66	52.66	52.66	200
6/23/2016	1:59 PM	52.68	52.68	52.68	52.68	300
6/23/2016	2:01 PM	52.66	52.66	52.66	52.66	100
6/23/2016	2:02 PM	52.67	52.67	52.67	52.67	100
6/23/2016	2:03 PM	52.68	52.68	52.68	52.68	100
6/23/2016	2:04 PM	52.68	52.68	52.68	52.68	200
6/23/2016	2:09 PM	52.66	52.66	52.66	52.66	300
6/23/2016	2:16 PM	52.629	52.629	52.625	52.625	1100
6/23/2016	2:18 PM	52.63	52.63	52.63	52.63	200
6/23/2016	2:24 PM	52.66	52.66	52.64	52.64	2232
6/23/2016	2:25 PM	52.669	52.669	52.669	52.669	200
6/23/2016	2:28 PM	52.65	52.65	52.65	52.65	200
6/23/2016	2:31 PM	52.65	52.65	52.65	52.65	100
6/23/2016	2:47 PM	52.61	52.61	52.61	52.61	300
6/23/2016	2:52 PM	52.59	52.59	52.59	52.59	400
6/23/2016	2:53 PM	52.59	52.59	52.59	52.59	200
6/23/2016	2:55 PM	52.59	52.59	52.59	52.59	400
6/23/2016	2:56 PM	52.58	52.58	52.58	52.58	150
6/23/2016	2:58 PM	52.59	52.59	52.59	52.59	200
6/23/2016	3:01 PM	52.61	52.61	52.61	52.61	300
6/23/2016	3:04 PM	52.6	52.6	52.6	52.6	300
6/23/2016	3:05 PM	52.61	52.61	52.61	52.61	200
6/23/2016	3:11 PM	52.63	52.64	52.63	52.64	1249
6/23/2016	3:13 PM	52.62	52.62	52.62	52.62	200
6/23/2016	3:22 PM	52.64	52.64	52.64	52.64	600
6/23/2016	3:30 PM	52.67	52.67	52.67	52.67	200
6/23/2016	3:32 PM	52.66	52.66	52.66	52.66	200
6/23/2016	3:33 PM	52.64	52.665	52.64	52.665	6700
6/23/2016	3:34 PM	52.63	52.63	52.63	52.63	100
6/23/2016	3:38 PM	52.63	52.63	52.61	52.61	600
6/23/2016	3:39 PM	52.63	52.63	52.625	52.63	60651
6/23/2016	3:40 PM	52.62	52.63	52.62	52.63	10150
6/23/2016	3:41 PM	52.6	52.62	52.6	52.62	4000
6/23/2016	3:42 PM	52.61	52.61	52.6	52.6	2500
6/23/2016	3:43 PM	52.6	52.6	52.6	52.6	4100
6/23/2016	3:44 PM	52.58	52.6	52.58	52.6	10200
6/23/2016	3:45 PM	52.55	52.58	52.55	52.58	8006
6/23/2016	3:46 PM	52.52	52.54	52.52	52.54	65651
6/23/2016	3:47 PM	52.5	52.51	52.5	52.51	22900
6/23/2016	3:48 PM	52.48	52.5	52.48	52.49	11300
6/23/2016	3:49 PM	52.49	52.49	52.49	52.49	9400
6/23/2016	3:50 PM	52.49	52.49	52.48	52.48	13800
6/23/2016	3:51 PM	52.45	52.48	52.45	52.48	43050
6/23/2016	3:52 PM	52.44	52.44	52.43	52.44	53890
6/23/2016	3:53 PM	52.45	52.45	52.44	52.44	5300
6/23/2016	3:54 PM	52.44	52.45	52.44	52.45	12000
6/23/2016	3:55 PM	52.42	52.43	52.41	52.43	15500
6/23/2016	3:56 PM	52.42	52.44	52.42	52.43	16754
6/23/2016	3:57 PM	52.44	52.44	52.44	52.44	400
6/23/2016	3:58 PM	52.42	52.43	52.42	52.43	350
6/23/2016	4:00 PM	52.42	52.42	52.41	52.42	1300
6/24/2016	9:31 AM	54.4	54.4	54.39	54.39	1145
6/24/2016	9:33 AM	54.19	54.19	54.19	54.19	400
6/24/2016	9:35 AM	54.11	54.15	54.09	54.13	3958
6/24/2016	9:36 AM	54.1	54.15	54.1	54.1	1291
6/24/2016	9:37 AM	54.04	54.08	54.04	54.08	10478
6/24/2016	9:38 AM	54.01	54.04	54	54.03	1500
6/24/2016	9:39 AM	53.92	53.98	53.9	53.98	21726
6/24/2016	9:40 AM	53.92	53.93	53.9	53.9	5445
6/24/2016	9:41 AM	53.87	53.97	53.87	53.91	10200
6/24/2016	9:42 AM	53.8	53.88	53.8	53.85	18500
6/24/2016	9:43 AM	53.78	53.82	53.76	53.8	7500
6/24/2016	9:44 AM	53.7	53.75	53.69	53.73	13434
6/24/2016	9:45 AM	53.73	53.73	53.7	53.7	4860
6/24/2016	9:46 AM	53.81	53.81	53.73	53.74	20817
6/24/2016	9:47 AM	53.82	53.83	53.79	53.8	4283
6/24/2016	9:48 AM	53.9	53.93	53.84	53.84	2600
6/24/2016	9:49 AM	53.76	53.9	53.76	53.9	12905
6/24/2016	9:50 AM	53.82	53.83	53.75	53.78	4707
6/24/2016	9:51 AM	53.88	53.88	53.85	53.851	1330
6/24/2016	9:53 AM	53.91	53.91	53.9	53.9	900
6/24/2016	9:54 AM	53.91	53.95	53.91	53.94	1900
6/24/2016	9:55 AM	53.79	53.822	53.79	53.81	1300
6/24/2016	9:56 AM	53.71	53.71	53.71	53.71	200
6/24/2016	9:57 AM	53.71	53.71	53.64	53.66	550
6/24/2016	9:58 AM	53.75	53.75	53.75	53.75	300
6/24/2016	9:59 AM	53.71	53.74	53.71	53.74	700
6/24/2016	10:00 AM	53.71	53.73	53.64	53.66	1400
6/24/2016	10:01 AM	53.65	53.74	53.65	53.7	2453
6/24/2016	10:02 AM	53.59	53.68	53.59	53.68	1400
6/24/2016	10:03 AM	53.6	53.6	53.55	53.56	1800
6/24/2016	10:04 AM	53.61	53.63	53.59	53.59	1200
6/24/2016	10:05 AM	53.58	53.62	53.51	53.62	2300
6/24/2016	10:06 AM	53.61	53.66	53.591	53.591	7000
6/24/2016	10:07 AM	53.67	53.67	53.6	53.6	12611
6/24/2016	10:08 AM	53.65	53.69	53.65	53.67	1890
6/24/2016	10:09 AM	53.63	53.63	53.59	53.63	2400
6/24/2016	10:10 AM	53.58	53.64	53.58	53.63	1000
6/24/2016	10:11 AM	53.52	53.58	53.52	53.56	900
6/24/2016	10:12 AM	53.59	53.59	53.52	53.52	1600
6/24/2016	10:13 AM	53.62	53.62	53.57	53.57	1600
6/24/2016	10:14 AM	53.64	53.65	53.62	53.64	1700
6/24/2016	10:15 AM	53.63	53.65	53.63	53.65	5300
6/24/2016	10:16 AM	53.67	53.68	53.64	53.64	1000
6/24/2016	10:17 AM	53.65	53.69	53.65	53.69	300
6/24/2016	10:18 AM	53.68	53.69	53.66	53.68	700
6/24/2016	10:19 AM	53.72	53.75	53.7	53.7	1050
6/24/2016	10:20 AM	53.74	53.76	53.74	53.75	400
6/24/2016	10:21 AM	53.73	53.75	53.73	53.75	200
6/24/2016	10:22 AM	53.78	53.79	53.76	53.76	500
6/24/2016	10:23 AM	53.78	53.78	53.77	53.77	500
6/24/2016	10:24 AM	53.84	53.84	53.82	53.82	500
6/24/2016	10:25 AM	53.8	53.82	53.79	53.82	900
6/24/2016	10:26 AM	53.86	53.86	53.81	53.81	700
6/24/2016	10:27 AM	53.86	53.86	53.85	53.85	200
6/24/2016	10:28 AM	53.89	53.89	53.87	53.87	200
6/24/2016	10:29 AM	53.8	53.85	53.8	53.85	600
6/24/2016	10:31 AM	53.75	53.79	53.75	53.79	400
6/24/2016	10:32 AM	53.78	53.78	53.78	53.78	200
6/24/2016	10:33 AM	53.78	53.78	53.78	53.78	100
6/24/2016	10:34 AM	53.82	53.82	53.77	53.77	620
6/24/2016	10:35 AM	53.83	53.84	53.82	53.82	300
6/24/2016	10:36 AM	53.81	53.88	53.81	53.88	2400
6/24/2016	10:37 AM	53.85	53.85	53.83	53.83	300
6/24/2016	10:38 AM	53.87	53.87	53.85	53.85	500
6/24/2016	10:39 AM	53.84	53.86	53.84	53.85	500
6/24/2016	10:40 AM	53.72	53.83	53.72	53.83	600
6/24/2016	10:41 AM	53.77	53.79	53.74	53.74	850
6/24/2016	10:42 AM	53.81	53.81	53.76	53.77	700
6/24/2016	10:43 AM	53.8	53.82	53.78	53.8	500
6/24/2016	10:44 AM	53.77	53.79	53.77	53.79	300
6/24/2016	10:45 AM	53.75	53.75	53.75	53.75	100
6/24/2016	10:46 AM	53.79	53.79	53.78	53.78	200
6/24/2016	10:47 AM	53.75	53.8	53.75	53.8	500
6/24/2016	10:48 AM	53.8	53.8	53.77	53.77	400
6/24/2016	10:49 AM	53.79	53.8	53.79	53.8	400
6/24/2016	10:50 AM	53.82	53.82	53.81	53.81	200
6/24/2016	10:51 AM	53.81	53.81	53.81	53.81	783
6/24/2016	10:52 AM	53.82	53.82	53.82	53.82	100
6/24/2016	10:53 AM	53.82	53.82	53.82	53.82	100
6/24/2016	10:54 AM	53.81	53.81	53.81	53.81	400
6/24/2016	10:57 AM	53.8	53.8	53.8	53.8	100
6/24/2016	10:58 AM	53.9	53.9	53.86	53.86	600
6/24/2016	10:59 AM	53.89	53.89	53.89	53.89	100
6/24/2016	11:00 AM	53.93	53.93	53.93	53.93	100
6/24/2016	11:01 AM	53.95	53.95	53.91	53.93	1100
6/24/2016	11:02 AM	53.93	53.94	53.93	53.94	1400
6/24/2016	11:03 AM	53.99	54	53.99	53.99	1700
6/24/2016	11:05 AM	54	54	53.99	53.99	500
6/24/2016	11:07 AM	54.02	54.02	54.02	54.02	100
6/24/2016	11:08 AM	54.01	54.02	53.99	53.99	700
6/24/2016	11:09 AM	53.98	53.98	53.98	53.98	100
6/24/2016	11:10 AM	53.93	53.93	53.93	53.93	200
6/24/2016	11:11 AM	53.92	53.92	53.92	53.92	100
6/24/2016	11:12 AM	53.96	53.97	53.96	53.97	500
6/24/2016	11:14 AM	53.95	53.95	53.95	53.95	100
6/24/2016	11:17 AM	53.98	53.98	53.98	53.98	2231
6/24/2016	11:18 AM	54	54	54	54	200
6/24/2016	11:21 AM	54.05	54.05	54.03	54.03	1300
6/24/2016	11:22 AM	54.05	54.06	54.05	54.06	350
6/24/2016	11:24 AM	54.08	54.09	54.08	54.09	300
6/24/2016	11:25 AM	54.11	54.11	54.1	54.1	5494
6/24/2016	11:26 AM	54.112	54.112	54.112	54.112	1100
6/24/2016	11:28 AM	54.08	54.08	54.06	54.06	300
6/24/2016	11:29 AM	54.02	54.06	54.02	54.06	800
6/24/2016	11:30 AM	54.01	54.02	54.01	54.02	200
6/24/2016	11:31 AM	54	54	54	54	100
6/24/2016	11:33 AM	53.94	53.95	53.94	53.95	300
6/24/2016	11:35 AM	54.02	54.02	54.02	54.02	100
6/24/2016	11:39 AM	54.02	54.02	54.02	54.02	400
6/24/2016	11:40 AM	54	54	54	54	300
6/24/2016	11:41 AM	54	54	54	54	100
6/24/2016	11:44 AM	54.03	54.03	54.01	54.01	500
6/24/2016	11:47 AM	53.95	53.95	53.95	53.95	100
6/24/2016	11:48 AM	53.99	53.99	53.98	53.98	500
6/24/2016	11:49 AM	54.02	54.02	54.02	54.02	500
6/24/2016	11:50 AM	54.05	54.05	54.05	54.05	200
6/24/2016	11:52 AM	54.05	54.05	54.05	54.05	100
6/24/2016	11:55 AM	54.05	54.06	54.05	54.05	2300
6/24/2016	11:56 AM	54.01	54.01	54.01	54.01	100
6/24/2016	12:00 PM	53.99	53.99	53.99	53.99	200
6/24/2016	12:02 PM	53.97	53.97	53.97	53.97	200
6/24/2016	12:03 PM	53.97	53.97	53.97	53.97	100
6/24/2016	12:04 PM	54.03	54.03	54.03	54.03	100
6/24/2016	12:05 PM	54.04	54.04	54.04	54.04	100
6/24/2016	12:06 PM	54.03	54.03	54.03	54.03	100
6/24/2016	12:07 PM	54.06	54.06	54.06	54.06	100
6/24/2016	12:08 PM	54.05	54.06	54.05	54.06	200
6/24/2016	12:09 PM	54.06	54.06	54.06	54.06	200
6/24/2016	12:10 PM	54.11	54.11	54.08	54.08	300
6/24/2016	12:12 PM	54.14	54.14	54.14	54.14	100
6/24/2016	12:13 PM	54.16	54.16	54.15	54.15	200
6/24/2016	12:20 PM	54.18	54.18	54.18	54.18	100
6/24/2016	12:23 PM	54.15	54.15	54.15	54.15	300
6/24/2016	12:34 PM	54.2	54.2	54.2	54.2	650
6/24/2016	12:35 PM	54.22	54.22	54.22	54.22	400
6/24/2016	12:41 PM	54.23	54.23	54.23	54.23	500
6/24/2016	12:43 PM	54.22	54.22	54.22	54.22	100
6/24/2016	12:45 PM	54.28	54.29	54.25	54.25	1388
6/24/2016	12:47 PM	54.35	54.35	54.35	54.35	200
6/24/2016	12:49 PM	54.34	54.34	54.34	54.34	100
6/24/2016	12:51 PM	54.31	54.31	54.31	54.31	100
6/24/2016	12:54 PM	54.36	54.36	54.352	54.352	934
6/24/2016	12:55 PM	54.32	54.35	54.32	54.35	500
6/24/2016	12:56 PM	54.3	54.3	54.3	54.3	300
6/24/2016	12:57 PM	54.33	54.33	54.33	54.33	100
6/24/2016	12:59 PM	54.37	54.37	54.37	54.37	300
6/24/2016	1:00 PM	54.35	54.35	54.35	54.35	4600
6/24/2016	1:01 PM	54.34	54.35	54.34	54.34	500
6/24/2016	1:04 PM	54.27	54.27	54.27	54.27	100
6/24/2016	1:05 PM	54.28	54.28	54.28	54.28	300
6/24/2016	1:07 PM	54.31	54.33	54.31	54.33	300
6/24/2016	1:11 PM	54.34	54.35	54.34	54.35	531
6/24/2016	1:12 PM	54.34	54.34	54.34	54.34	300
6/24/2016	1:13 PM	54.33	54.33	54.33	54.33	600
6/24/2016	1:14 PM	54.32	54.32	54.32	54.32	300
6/24/2016	1:15 PM	54.28	54.28	54.28	54.28	100
6/24/2016	1:18 PM	54.3	54.3	54.3	54.3	200
6/24/2016	1:19 PM	54.28	54.28	54.28	54.28	200
6/24/2016	1:21 PM	54.25	54.25	54.25	54.25	100
6/24/2016	1:22 PM	54.3	54.3	54.3	54.3	100
6/24/2016	1:23 PM	54.29	54.29	54.29	54.29	100
6/24/2016	1:26 PM	54.29	54.29	54.29	54.29	200
6/24/2016	1:27 PM	54.29	54.29	54.29	54.29	100
6/24/2016	1:28 PM	54.28	54.3	54.28	54.3	1000
6/24/2016	1:29 PM	54.29	54.29	54.29	54.29	100
6/24/2016	1:30 PM	54.28	54.28	54.28	54.28	100
6/24/2016	1:33 PM	54.26	54.26	54.26	54.26	100
6/24/2016	1:34 PM	54.22	54.22	54.22	54.22	100
6/24/2016	1:35 PM	54.22	54.22	54.22	54.22	1448
6/24/2016	1:36 PM	54.19	54.19	54.19	54.19	100
6/24/2016	1:43 PM	54.27	54.27	54.27	54.27	200
6/24/2016	1:47 PM	54.26	54.27	54.26	54.27	200
6/24/2016	1:52 PM	54.29	54.3	54.29	54.3	400
6/24/2016	1:57 PM	54.29	54.29	54.29	54.29	200
6/24/2016	2:00 PM	54.3	54.3	54.3	54.3	3900
6/24/2016	2:04 PM	54.25	54.25	54.25	54.25	2300
6/24/2016	2:12 PM	54.27	54.28	54.27	54.28	1400
6/24/2016	2:15 PM	54.27	54.27	54.27	54.27	3050
6/24/2016	2:17 PM	54.35	54.35	54.35	54.35	300
6/24/2016	2:21 PM	54.34	54.34	54.34	54.34	300
6/24/2016	2:22 PM	54.36	54.36	54.36	54.36	250
6/24/2016	2:23 PM	54.38	54.38	54.38	54.38	100
6/24/2016	2:24 PM	54.41	54.41	54.4	54.4	1894
6/24/2016	2:26 PM	54.4	54.4	54.4	54.4	4200
6/24/2016	2:28 PM	54.38	54.38	54.38	54.38	200
6/24/2016	2:31 PM	54.45	54.45	54.44	54.44	1055
6/24/2016	2:33 PM	54.47	54.47	54.47	54.47	100
6/24/2016	2:34 PM	54.49	54.49	54.49	54.49	400
6/24/2016	2:35 PM	54.49	54.51	54.49	54.5	930
6/24/2016	2:38 PM	54.52	54.52	54.52	54.52	200
6/24/2016	2:39 PM	54.51	54.51	54.51	54.51	200
6/24/2016	2:41 PM	54.46	54.46	54.46	54.46	700
6/24/2016	2:42 PM	54.45	54.45	54.45	54.45	400
6/24/2016	2:44 PM	54.45	54.45	54.44	54.44	1600
6/24/2016	2:45 PM	54.46	54.46	54.46	54.46	100
6/24/2016	2:46 PM	54.51	54.51	54.51	54.51	100
6/24/2016	2:47 PM	54.52	54.52	54.52	54.52	600
6/24/2016	2:50 PM	54.48	54.48	54.48	54.48	100
6/24/2016	2:54 PM	54.45	54.45	54.45	54.45	100
6/24/2016	2:56 PM	54.35	54.35	54.33	54.35	520
6/24/2016	3:00 PM	54.412	54.412	54.412	54.412	2000
6/24/2016	3:01 PM	54.45	54.45	54.45	54.45	400
6/24/2016	3:02 PM	54.42	54.42	54.42	54.42	900
6/24/2016	3:04 PM	54.4	54.4	54.37	54.37	700
6/24/2016	3:06 PM	54.44	54.44	54.41	54.41	800
6/24/2016	3:07 PM	54.47	54.47	54.45	54.45	200
6/24/2016	3:08 PM	54.48	54.48	54.48	54.48	100
6/24/2016	3:09 PM	54.45	54.45	54.45	54.45	1700
6/24/2016	3:10 PM	54.47	54.47	54.47	54.47	100
6/24/2016	3:11 PM	54.48	54.48	54.48	54.48	100
6/24/2016	3:13 PM	54.55	54.55	54.54	54.54	200
6/24/2016	3:14 PM	54.56	54.56	54.56	54.56	700
6/24/2016	3:17 PM	54.61	54.61	54.61	54.61	200
6/24/2016	3:18 PM	54.6	54.62	54.6	54.62	600
6/24/2016	3:19 PM	54.63	54.63	54.63	54.63	217
6/24/2016	3:20 PM	54.67	54.67	54.67	54.67	150
6/24/2016	3:21 PM	54.63	54.63	54.62	54.63	3300
6/24/2016	3:22 PM	54.57	54.62	54.57	54.62	200
6/24/2016	3:23 PM	54.57	54.57	54.57	54.57	200
6/24/2016	3:25 PM	54.61	54.62	54.59	54.59	1400
6/24/2016	3:26 PM	54.58	54.59	54.58	54.59	300
6/24/2016	3:27 PM	54.63	54.63	54.6	54.6	500
6/24/2016	3:28 PM	54.63	54.63	54.61	54.62	2550
6/24/2016	3:30 PM	54.61	54.61	54.6	54.6	750
6/24/2016	3:31 PM	54.62	54.63	54.62	54.63	1400
6/24/2016	3:32 PM	54.58	54.58	54.572	54.58	780
6/24/2016	3:34 PM	54.59	54.61	54.59	54.61	300
6/24/2016	3:35 PM	54.52	54.54	54.52	54.54	1200
6/24/2016	3:36 PM	54.47	54.49	54.45	54.49	3200
6/24/2016	3:37 PM	54.5	54.5	54.47	54.47	2600
6/24/2016	3:38 PM	54.54	54.54	54.51	54.51	400
6/24/2016	3:39 PM	54.56	54.57	54.55	54.57	1700
6/24/2016	3:40 PM	54.55	54.58	54.55	54.56	900
6/24/2016	3:41 PM	54.512	54.57	54.512	54.56	4200
6/24/2016	3:42 PM	54.44	54.53	54.44	54.52	1100
6/24/2016	3:43 PM	54.45	54.49	54.45	54.45	2200
6/24/2016	3:44 PM	54.43	54.47	54.43	54.44	4950
6/24/2016	3:45 PM	54.46	54.48	54.42	54.42	5000
6/24/2016	3:46 PM	54.43	54.48	54.41	54.45	3977
6/24/2016	3:47 PM	54.42	54.45	54.4	54.44	5700
6/24/2016	3:48 PM	54.4	54.43	54.4	54.42	1200
6/24/2016	3:49 PM	54.35	54.4	54.34	54.4	900
6/24/2016	3:50 PM	54.38	54.38	54.36	54.36	1000
6/24/2016	3:51 PM	54.34	54.37	54.34	54.36	4400
6/24/2016	3:52 PM	54.26	54.31	54.26	54.31	1250
6/24/2016	3:53 PM	54.27	54.28	54.27	54.28	500
6/24/2016	3:54 PM	54.27	54.27	54.24	54.26	400
6/24/2016	3:55 PM	54.27	54.3	54.27	54.27	3915
6/24/2016	3:56 PM	54.28	54.28	54.27	54.27	300
6/24/2016	3:57 PM	54.33	54.34	54.33	54.34	350
6/24/2016	3:58 PM	54.35	54.36	54.34	54.36	800
6/24/2016	3:59 PM	54.49	54.49	54.42	54.42	2026
6/24/2016	4:00 PM	54.53	54.53	54.49	54.49	1448
6/27/2016	9:31 AM	55.02	55.02	54.97	54.97	9044
6/27/2016	9:33 AM	55.1	55.1	55.1	55.1	1600
6/27/2016	9:35 AM	55.078	55.078	55.078	55.078	650
6/27/2016	9:36 AM	55.03	55.03	55.03	55.03	499
6/27/2016	9:37 AM	55.09	55.09	55.09	55.09	100
6/27/2016	9:38 AM	55.12	55.12	55.12	55.12	300
6/27/2016	9:40 AM	55.2	55.21	55.2	55.2	600
6/27/2016	9:41 AM	55.21	55.21	55.2	55.2	405
6/27/2016	9:42 AM	55.25	55.25	55.22	55.22	5135
6/27/2016	9:43 AM	55.25	55.26	55.25	55.26	1400
6/27/2016	9:44 AM	55.3	55.3	55.27	55.27	1348
6/27/2016	9:45 AM	55.3	55.31	55.29	55.31	1000
6/27/2016	9:46 AM	55.27	55.28	55.26	55.28	800
6/27/2016	9:47 AM	55.27	55.28	55.27	55.28	500
6/27/2016	9:49 AM	55.24	55.24	55.208	55.208	1110
6/27/2016	9:50 AM	55.32	55.32	55.25	55.26	1100
6/27/2016	9:51 AM	55.29	55.29	55.29	55.29	100
6/27/2016	9:52 AM	55.26	55.26	55.22	55.22	200
6/27/2016	9:53 AM	55.24	55.28	55.24	55.28	700
6/27/2016	9:54 AM	55.2	55.2	55.2	55.2	100
6/27/2016	9:56 AM	55.27	55.28	55.25	55.26	1200
6/27/2016	9:57 AM	55.25	55.3	55.25	55.3	750
6/27/2016	9:58 AM	55.22	55.22	55.22	55.22	100
6/27/2016	9:59 AM	55.26	55.27	55.26	55.27	200
6/27/2016	10:00 AM	55.26	55.27	55.26	55.26	4200
6/27/2016	10:01 AM	55.24	55.27	55.24	55.27	500
6/27/2016	10:02 AM	55.18	55.21	55.18	55.21	400
6/27/2016	10:03 AM	55.2	55.21	55.19	55.19	300
6/27/2016	10:04 AM	55.3	55.3	55.26	55.26	2199
6/27/2016	10:05 AM	55.29	55.29	55.29	55.29	200
6/27/2016	10:06 AM	55.33	55.33	55.33	55.33	488
6/27/2016	10:07 AM	55.36	55.37	55.35	55.35	1500
6/27/2016	10:08 AM	55.37	55.37	55.33	55.33	200
6/27/2016	10:09 AM	55.38	55.38	55.38	55.38	300
6/27/2016	10:10 AM	55.43	55.43	55.41	55.41	1869
6/27/2016	10:12 AM	55.42	55.42	55.42	55.42	1273
6/27/2016	10:13 AM	55.44	55.44	55.44	55.44	200
6/27/2016	10:14 AM	55.42	55.45	55.42	55.45	300
6/27/2016	10:15 AM	55.45	55.45	55.42	55.42	400
6/27/2016	10:16 AM	55.47	55.48	55.47	55.47	6312
6/27/2016	10:17 AM	55.419	55.47	55.41	55.47	4600
6/27/2016	10:19 AM	55.47	55.47	55.45	55.45	1619
6/27/2016	10:20 AM	55.46	55.49	55.45	55.49	726
6/27/2016	10:22 AM	55.419	55.419	55.419	55.419	1000
6/27/2016	10:24 AM	55.38	55.38	55.36	55.36	1200
6/27/2016	10:25 AM	55.41	55.41	55.41	55.41	100
6/27/2016	10:26 AM	55.51	55.51	55.48	55.48	1000
6/27/2016	10:27 AM	55.48	55.5	55.47	55.5	2100
6/27/2016	10:28 AM	55.5	55.5	55.47	55.48	2400
6/27/2016	10:29 AM	55.53	55.54	55.51	55.51	1700
6/27/2016	10:30 AM	55.57	55.57	55.55	55.55	600
6/27/2016	10:31 AM	55.56	55.56	55.55	55.55	700
6/27/2016	10:33 AM	55.52	55.58	55.52	55.58	800
6/27/2016	10:34 AM	55.54	55.55	55.53	55.53	1400
6/27/2016	10:35 AM	55.52	55.56	55.52	55.56	10050
6/27/2016	10:36 AM	55.5	55.52	55.5	55.51	7494
6/27/2016	10:37 AM	55.51	55.51	55.47	55.47	5044
6/27/2016	10:38 AM	55.49	55.49	55.49	55.49	3200
6/27/2016	10:39 AM	55.47	55.47	55.47	55.47	1900
6/27/2016	10:40 AM	55.55	55.58	55.489	55.489	36100
6/27/2016	10:41 AM	55.5	55.54	55.47	55.54	18900
6/27/2016	10:42 AM	55.56	55.57	55.51	55.51	17900
6/27/2016	10:43 AM	55.57	55.6	55.56	55.56	4300
6/27/2016	10:44 AM	55.54	55.58	55.51	55.58	2000
6/27/2016	10:45 AM	55.53	55.55	55.51	55.51	3900
6/27/2016	10:46 AM	55.6	55.6	55.55	55.57	3500
6/27/2016	10:47 AM	55.64	55.66	55.62	55.62	3062
6/27/2016	10:48 AM	55.65	55.65	55.65	55.65	100
6/27/2016	10:49 AM	55.708	55.708	55.68	55.68	4306
6/27/2016	10:50 AM	55.71	55.71	55.71	55.71	300
6/27/2016	10:51 AM	55.74	55.74	55.73	55.73	300
6/27/2016	10:52 AM	55.76	55.76	55.75	55.76	1607
6/27/2016	10:53 AM	55.79	55.8	55.76	55.76	400
6/27/2016	10:54 AM	55.79	55.81	55.78	55.78	2400
6/27/2016	10:55 AM	55.74	55.77	55.74	55.77	900
6/27/2016	10:56 AM	55.72	55.73	55.7	55.73	1000
6/27/2016	10:57 AM	55.74	55.74	55.74	55.74	300
6/27/2016	10:58 AM	55.76	55.76	55.75	55.75	3487
6/27/2016	10:59 AM	55.78	55.78	55.78	55.78	100
6/27/2016	11:00 AM	55.84	55.84	55.81	55.81	5700
6/27/2016	11:01 AM	55.87	55.88	55.86	55.86	780
6/27/2016	11:02 AM	55.84	55.86	55.84	55.85	1100
6/27/2016	11:03 AM	55.8	55.82	55.8	55.82	600
6/27/2016	11:04 AM	55.78	55.79	55.74	55.79	1800
6/27/2016	11:05 AM	55.77	55.78	55.76	55.76	1000
6/27/2016	11:06 AM	55.75	55.77	55.74	55.76	1600
6/27/2016	11:07 AM	55.72	55.72	55.72	55.72	1500
6/27/2016	11:08 AM	55.68	55.71	55.68	55.71	21865
6/27/2016	11:09 AM	55.71	55.72	55.69	55.69	1000
6/27/2016	11:10 AM	55.71	55.74	55.71	55.72	1100
6/27/2016	11:11 AM	55.73	55.73	55.7	55.7	1300
6/27/2016	11:12 AM	55.74	55.74	55.73	55.73	700
6/27/2016	11:13 AM	55.79	55.79	55.76	55.76	300
6/27/2016	11:14 AM	55.73	55.73	55.73	55.73	400
6/27/2016	11:15 AM	55.78	55.78	55.71	55.71	2000
6/27/2016	11:16 AM	55.82	55.82	55.82	55.82	100
6/27/2016	11:17 AM	55.808	55.83	55.808	55.83	800
6/27/2016	11:18 AM	55.77	55.8	55.76	55.79	900
6/27/2016	11:19 AM	55.8	55.8	55.79	55.79	500
6/27/2016	11:20 AM	55.78	55.78	55.76	55.78	1100
6/27/2016	11:21 AM	55.78	55.8	55.78	55.8	1200
6/27/2016	11:22 AM	55.82	55.83	55.79	55.79	300
6/27/2016	11:23 AM	55.83	55.83	55.8	55.81	600
6/27/2016	11:24 AM	55.84	55.84	55.83	55.83	200
6/27/2016	11:25 AM	55.85	55.85	55.84	55.85	1300
6/27/2016	11:26 AM	55.84	55.87	55.82	55.86	1800
6/27/2016	11:27 AM	55.76	55.84	55.76	55.84	1600
6/27/2016	11:28 AM	55.71	55.77	55.71	55.76	7483
6/27/2016	11:29 AM	55.7	55.71	55.7	55.71	300
6/27/2016	11:30 AM	55.66	55.69	55.66	55.69	1900
6/27/2016	11:31 AM	55.65	55.67	55.65	55.67	550
6/27/2016	11:32 AM	55.64	55.669	55.64	55.65	1400
6/27/2016	11:33 AM	55.64	55.65	55.63	55.63	2942
6/27/2016	11:34 AM	55.62	55.66	55.61	55.66	1500
6/27/2016	11:35 AM	55.62	55.62	55.59	55.6	7600
6/27/2016	11:36 AM	55.62	55.64	55.62	55.64	2200
6/27/2016	11:37 AM	55.64	55.65	55.64	55.65	300
6/27/2016	11:38 AM	55.61	55.63	55.61	55.63	4000
6/27/2016	11:39 AM	55.6	55.6	55.6	55.6	1000
6/27/2016	11:40 AM	55.59	55.6	55.59	55.6	1000
6/27/2016	11:41 AM	55.58	55.6	55.58	55.6	2000
6/27/2016	11:42 AM	55.59	55.59	55.59	55.59	800
6/27/2016	11:43 AM	55.6	55.62	55.6	55.62	1300
6/27/2016	11:44 AM	55.59	55.59	55.59	55.59	248
6/27/2016	11:45 AM	55.56	55.57	55.56	55.56	1100
6/27/2016	11:46 AM	55.59	55.59	55.58	55.58	300
6/27/2016	11:48 AM	55.51	55.52	55.5	55.51	1400
6/27/2016	11:49 AM	55.51	55.51	55.49	55.49	200
6/27/2016	11:51 AM	55.51	55.51	55.51	55.51	100
6/27/2016	11:52 AM	55.52	55.52	55.52	55.52	100
6/27/2016	11:53 AM	55.57	55.58	55.57	55.58	500
6/27/2016	11:54 AM	55.59	55.59	55.58	55.58	950
6/27/2016	11:55 AM	55.59	55.59	55.59	55.59	200
6/27/2016	11:56 AM	55.57	55.57	55.57	55.57	100
6/27/2016	11:57 AM	55.52	55.55	55.52	55.54	1100
6/27/2016	11:59 AM	55.6	55.6	55.6	55.6	900
6/27/2016	12:00 PM	55.59	55.6	55.56	55.56	2171
6/27/2016	12:01 PM	55.62	55.62	55.6	55.61	900
6/27/2016	12:02 PM	55.63	55.64	55.62	55.62	1700
6/27/2016	12:03 PM	55.57	55.62	55.57	55.62	1400
6/27/2016	12:04 PM	55.62	55.62	55.59	55.59	2500
6/27/2016	12:05 PM	55.62	55.62	55.6	55.6	1000
6/27/2016	12:06 PM	55.61	55.61	55.58	55.59	1900
6/27/2016	12:07 PM	55.61	55.65	55.61	55.61	3100
6/27/2016	12:08 PM	55.6	55.6	55.6	55.6	200
6/27/2016	12:09 PM	55.61	55.61	55.59	55.59	2200
6/27/2016	12:10 PM	55.63	55.63	55.61	55.61	2600
6/27/2016	12:11 PM	55.6	55.64	55.6	55.63	700
6/27/2016	12:12 PM	55.63	55.63	55.6	55.6	500
6/27/2016	12:13 PM	55.66	55.66	55.63	55.63	1800
6/27/2016	12:14 PM	55.67	55.67	55.67	55.67	100
6/27/2016	12:15 PM	55.64	55.65	55.64	55.65	200
6/27/2016	12:17 PM	55.59	55.59	55.59	55.59	800
6/27/2016	12:18 PM	55.56	55.56	55.56	55.56	100
6/27/2016	12:20 PM	55.55	55.55	55.55	55.55	200
6/27/2016	12:22 PM	55.58	55.59	55.54	55.54	1373
6/27/2016	12:23 PM	55.56	55.56	55.56	55.56	200
6/27/2016	12:26 PM	55.52	55.54	55.52	55.54	200
6/27/2016	12:27 PM	55.45	55.49	55.45	55.49	3033
6/27/2016	12:28 PM	55.47	55.47	55.46	55.46	800
6/27/2016	12:29 PM	55.47	55.48	55.47	55.48	500
6/27/2016	12:30 PM	55.43	55.46	55.43	55.46	500
6/27/2016	12:32 PM	55.44	55.44	55.44	55.44	600
6/27/2016	12:33 PM	55.46	55.46	55.42	55.42	300
6/27/2016	12:34 PM	55.5	55.5	55.5	55.5	100
6/27/2016	12:35 PM	55.48	55.51	55.48	55.51	2800
6/27/2016	12:36 PM	55.48	55.49	55.48	55.48	900
6/27/2016	12:37 PM	55.49	55.49	55.49	55.49	100
6/27/2016	12:38 PM	55.5	55.51	55.5	55.51	300
6/27/2016	12:39 PM	55.52	55.52	55.49	55.49	3833
6/27/2016	12:40 PM	55.55	55.55	55.53	55.53	2193
6/27/2016	12:41 PM	55.58	55.58	55.57	55.57	500
6/27/2016	12:42 PM	55.59	55.59	55.59	55.59	100
6/27/2016	12:43 PM	55.55	55.56	55.55	55.56	300
6/27/2016	12:44 PM	55.57	55.57	55.57	55.57	200
6/27/2016	12:45 PM	55.61	55.61	55.59	55.59	1300
6/27/2016	12:46 PM	55.62	55.63	55.61	55.62	1100
6/27/2016	12:47 PM	55.59	55.59	55.59	55.59	800
6/27/2016	12:48 PM	55.58	55.58	55.58	55.58	800
6/27/2016	12:49 PM	55.59	55.59	55.59	55.59	100
6/27/2016	12:50 PM	55.58	55.6	55.58	55.6	900
6/27/2016	12:51 PM	55.58	55.58	55.58	55.58	600
6/27/2016	12:52 PM	55.62	55.62	55.55	55.55	500
6/27/2016	12:53 PM	55.62	55.62	55.62	55.62	700
6/27/2016	12:54 PM	55.59	55.6	55.59	55.6	1300
6/27/2016	12:55 PM	55.61	55.61	55.61	55.61	100
6/27/2016	12:56 PM	55.55	55.59	55.55	55.59	1300
6/27/2016	12:57 PM	55.54	55.54	55.54	55.54	100
6/27/2016	12:58 PM	55.58	55.58	55.56	55.56	1000
6/27/2016	12:59 PM	55.54	55.57	55.54	55.57	1000
6/27/2016	1:00 PM	55.54	55.54	55.51	55.51	1100
6/27/2016	1:01 PM	55.56	55.56	55.53	55.53	800
6/27/2016	1:02 PM	55.52	55.52	55.52	55.52	100
6/27/2016	1:03 PM	55.51	55.53	55.5	55.53	500
6/27/2016	1:04 PM	55.51	55.53	55.51	55.52	1100
6/27/2016	1:05 PM	55.53	55.53	55.5	55.5	3050
6/27/2016	1:06 PM	55.49	55.49	55.49	55.49	600
6/27/2016	1:07 PM	55.52	55.52	55.52	55.52	100
6/27/2016	1:08 PM	55.53	55.53	55.5	55.5	800
6/27/2016	1:11 PM	55.57	55.57	55.57	55.57	200
6/27/2016	1:12 PM	55.53	55.54	55.53	55.54	600
6/27/2016	1:13 PM	55.53	55.55	55.52	55.55	3200
6/27/2016	1:14 PM	55.54	55.55	55.54	55.55	300
6/27/2016	1:15 PM	55.53	55.53	55.53	55.53	100
6/27/2016	1:16 PM	55.5	55.52	55.5	55.52	200
6/27/2016	1:18 PM	55.51	55.51	55.5	55.5	300
6/27/2016	1:19 PM	55.51	55.51	55.51	55.51	500
6/27/2016	1:20 PM	55.51	55.52	55.51	55.52	400
6/27/2016	1:21 PM	55.48	55.52	55.48	55.52	14316
6/27/2016	1:22 PM	55.51	55.51	55.48	55.48	20723
6/27/2016	1:23 PM	55.51	55.51	55.51	55.51	5000
6/27/2016	1:24 PM	55.45	55.47	55.45	55.47	200
6/27/2016	1:25 PM	55.47	55.47	55.47	55.47	339
6/27/2016	1:26 PM	55.48	55.49	55.48	55.49	200
6/27/2016	1:27 PM	55.42	55.45	55.42	55.45	200
6/27/2016	1:29 PM	55.44	55.44	55.44	55.44	2200
6/27/2016	1:30 PM	55.46	55.47	55.45	55.45	900
6/27/2016	1:31 PM	55.48	55.48	55.45	55.47	2700
6/27/2016	1:32 PM	55.53	55.53	55.51	55.51	400
6/27/2016	1:33 PM	55.55	55.55	55.55	55.55	100
6/27/2016	1:35 PM	55.53	55.55	55.53	55.55	200
6/27/2016	1:36 PM	55.54	55.54	55.53	55.53	700
6/27/2016	1:37 PM	55.58	55.58	55.56	55.56	400
6/27/2016	1:38 PM	55.6	55.62	55.6	55.62	1800
6/27/2016	1:41 PM	55.56	55.59	55.56	55.59	200
6/27/2016	1:42 PM	55.61	55.61	55.58	55.58	200
6/27/2016	1:43 PM	55.66	55.66	55.6	55.6	4900
6/27/2016	1:44 PM	55.66	55.68	55.66	55.66	2100
6/27/2016	1:45 PM	55.67	55.67	55.65	55.66	1300
6/27/2016	1:46 PM	55.66	55.7	55.65	55.68	7800
6/27/2016	1:47 PM	55.66	55.66	55.65	55.65	500
6/27/2016	1:49 PM	55.69	55.69	55.67	55.67	1250
6/27/2016	1:50 PM	55.66	55.66	55.66	55.66	200
6/27/2016	1:51 PM	55.67	55.67	55.67	55.67	100
6/27/2016	1:52 PM	55.69	55.69	55.69	55.69	100
6/27/2016	1:53 PM	55.66	55.67	55.66	55.67	4046
6/27/2016	1:55 PM	55.63	55.64	55.63	55.63	300
6/27/2016	1:56 PM	55.69	55.69	55.67	55.67	400
6/27/2016	1:57 PM	55.68	55.68	55.68	55.68	100
6/27/2016	1:58 PM	55.72	55.72	55.69	55.69	200
6/27/2016	1:59 PM	55.66	55.66	55.66	55.66	400
6/27/2016	2:00 PM	55.67	55.67	55.63	55.63	500
6/27/2016	2:01 PM	55.63	55.69	55.63	55.68	1699
6/27/2016	2:03 PM	55.64	55.64	55.64	55.64	100
6/27/2016	2:04 PM	55.65	55.67	55.65	55.67	1300
6/27/2016	2:05 PM	55.64	55.66	55.64	55.66	200
6/27/2016	2:06 PM	55.64	55.64	55.63	55.64	300
6/27/2016	2:07 PM	55.65	55.65	55.65	55.65	100
6/27/2016	2:08 PM	55.71	55.71	55.7	55.71	1200
6/27/2016	2:09 PM	55.7	55.7	55.7	55.7	100
6/27/2016	2:10 PM	55.7	55.71	55.7	55.71	300
6/27/2016	2:11 PM	55.71	55.72	55.71	55.72	200
6/27/2016	2:13 PM	55.7	55.7	55.67	55.67	1700
6/27/2016	2:14 PM	55.74	55.75	55.71	55.71	1900
6/27/2016	2:15 PM	55.76	55.77	55.75	55.75	1202
6/27/2016	2:16 PM	55.78	55.78	55.75	55.75	400
6/27/2016	2:17 PM	55.73	55.73	55.73	55.73	100
6/27/2016	2:19 PM	55.8	55.8	55.77	55.77	1200
6/27/2016	2:20 PM	55.78	55.78	55.78	55.78	700
6/27/2016	2:21 PM	55.74	55.77	55.74	55.77	600
6/27/2016	2:22 PM	55.74	55.77	55.74	55.76	600
6/27/2016	2:23 PM	55.75	55.75	55.75	55.75	100
6/27/2016	2:24 PM	55.72	55.73	55.7	55.73	800
6/27/2016	2:25 PM	55.73	55.73	55.73	55.73	100
6/27/2016	2:26 PM	55.76	55.76	55.76	55.76	100
6/27/2016	2:27 PM	55.73	55.73	55.73	55.73	100
6/27/2016	2:28 PM	55.7	55.7	55.7	55.7	100
6/27/2016	2:29 PM	55.66	55.7	55.66	55.7	350
6/27/2016	2:30 PM	55.65	55.65	55.65	55.65	400
6/27/2016	2:31 PM	55.69	55.69	55.66	55.66	2400
6/27/2016	2:32 PM	55.65	55.68	55.65	55.68	2800
6/27/2016	2:33 PM	55.66	55.66	55.63	55.64	1200
6/27/2016	2:34 PM	55.7	55.7	55.68	55.68	500
6/27/2016	2:35 PM	55.7	55.7	55.65	55.7	5050
6/27/2016	2:36 PM	55.68	55.69	55.68	55.69	300
6/27/2016	2:37 PM	55.7	55.71	55.68	55.68	1900
6/27/2016	2:38 PM	55.68	55.68	55.67	55.68	2200
6/27/2016	2:39 PM	55.59	55.63	55.59	55.63	3500
6/27/2016	2:40 PM	55.66	55.66	55.62	55.62	300
6/27/2016	2:41 PM	55.65	55.67	55.64	55.67	1000
6/27/2016	2:42 PM	55.67	55.67	55.67	55.67	200
6/27/2016	2:43 PM	55.72	55.72	55.67	55.67	1400
6/27/2016	2:44 PM	55.69	55.71	55.69	55.71	400
6/27/2016	2:45 PM	55.7	55.7	55.67	55.7	7800
6/27/2016	2:46 PM	55.71	55.71	55.67	55.67	17580
6/27/2016	2:47 PM	55.74	55.74	55.72	55.72	19845
6/27/2016	2:48 PM	55.74	55.74	55.73	55.74	7460
6/27/2016	2:49 PM	55.8	55.8	55.77	55.77	17300
6/27/2016	2:50 PM	55.79	55.81	55.79	55.81	400
6/27/2016	2:51 PM	55.8	55.8	55.8	55.8	200
6/27/2016	2:52 PM	55.83	55.83	55.8	55.8	500
6/27/2016	2:53 PM	55.83	55.83	55.83	55.83	100
6/27/2016	2:54 PM	55.82	55.82	55.8	55.81	400
6/27/2016	2:55 PM	55.84	55.84	55.83	55.83	300
6/27/2016	2:56 PM	55.8	55.82	55.8	55.82	3157
6/27/2016	2:57 PM	55.81	55.82	55.8	55.81	1800
6/27/2016	2:58 PM	55.83	55.84	55.82	55.82	1100
6/27/2016	2:59 PM	55.82	55.83	55.81	55.81	950
6/27/2016	3:00 PM	55.78	55.84	55.78	55.83	1100
6/27/2016	3:01 PM	55.78	55.79	55.78	55.79	1200
6/27/2016	3:02 PM	55.78	55.8	55.78	55.8	900
6/27/2016	3:03 PM	55.75	55.78	55.75	55.78	800
6/27/2016	3:04 PM	55.78	55.78	55.78	55.78	100
6/27/2016	3:05 PM	55.75	55.75	55.75	55.75	100
6/27/2016	3:06 PM	55.75	55.75	55.74	55.75	1200
6/27/2016	3:07 PM	55.73	55.77	55.73	55.77	500
6/27/2016	3:08 PM	55.76	55.76	55.76	55.76	500
6/27/2016	3:09 PM	55.73	55.74	55.71	55.74	1500
6/27/2016	3:10 PM	55.78	55.79	55.74	55.74	1600
6/27/2016	3:11 PM	55.73	55.78	55.73	55.78	1000
6/27/2016	3:12 PM	55.71	55.73	55.7	55.72	1300
6/27/2016	3:13 PM	55.72	55.73	55.72	55.73	400
6/27/2016	3:14 PM	55.71	55.73	55.71	55.73	300
6/27/2016	3:15 PM	55.71	55.71	55.71	55.71	100
6/27/2016	3:16 PM	55.78	55.78	55.72	55.72	700
6/27/2016	3:17 PM	55.75	55.79	55.75	55.78	1800
6/27/2016	3:18 PM	55.75	55.75	55.73	55.73	600
6/27/2016	3:19 PM	55.77	55.78	55.765	55.765	2700
6/27/2016	3:20 PM	55.78	55.78	55.78	55.78	600
6/27/2016	3:21 PM	55.79	55.79	55.78	55.78	1600
6/27/2016	3:22 PM	55.79	55.79	55.79	55.79	300
6/27/2016	3:23 PM	55.8	55.8	55.8	55.8	1300
6/27/2016	3:24 PM	55.86	55.86	55.81	55.81	2050
6/27/2016	3:25 PM	55.86	55.88	55.86	55.86	1200
6/27/2016	3:26 PM	55.82	55.85	55.82	55.85	1900
6/27/2016	3:27 PM	55.8	55.81	55.79	55.81	2300
6/27/2016	3:28 PM	55.81	55.81	55.81	55.81	100
6/27/2016	3:29 PM	55.81	55.81	55.79	55.79	600
6/27/2016	3:30 PM	55.78	55.8	55.78	55.79	1400
6/27/2016	3:31 PM	55.82	55.82	55.81	55.81	1170
6/27/2016	3:32 PM	55.77	55.8	55.77	55.8	2750
6/27/2016	3:33 PM	55.73	55.73	55.73	55.73	706
6/27/2016	3:34 PM	55.74	55.74	55.72	55.74	5406
6/27/2016	3:35 PM	55.73	55.73	55.72	55.73	600
6/27/2016	3:36 PM	55.72	55.75	55.72	55.74	1300
6/27/2016	3:37 PM	55.73	55.74	55.7	55.7	1400
6/27/2016	3:38 PM	55.67	55.73	55.67	55.73	400
6/27/2016	3:39 PM	55.64	55.68	55.62	55.68	1600
6/27/2016	3:40 PM	55.56	55.64	55.55	55.64	1900
6/27/2016	3:41 PM	55.55	55.57	55.53	55.57	1400
6/27/2016	3:42 PM	55.56	55.56	55.55	55.55	1400
6/27/2016	3:43 PM	55.56	55.56	55.56	55.56	2800
6/27/2016	3:44 PM	55.61	55.61	55.61	55.61	100
6/27/2016	3:45 PM	55.62	55.62	55.62	55.62	200
6/27/2016	3:46 PM	55.55	55.58	55.55	55.58	2898
6/27/2016	3:47 PM	55.6	55.6	55.54	55.55	3000
6/27/2016	3:48 PM	55.59	55.59	55.59	55.59	100
6/27/2016	3:49 PM	55.54	55.55	55.53	55.55	1750
6/27/2016	3:50 PM	55.54	55.56	55.54	55.56	400
6/27/2016	3:51 PM	55.59	55.6	55.59	55.6	1100
6/27/2016	3:52 PM	55.62	55.62	55.61	55.61	400
6/27/2016	3:53 PM	55.62	55.62	55.62	55.62	242
6/27/2016	3:54 PM	55.58	55.58	55.58	55.58	750
6/27/2016	3:55 PM	55.59	55.59	55.57	55.57	1700
6/27/2016	3:58 PM	55.59	55.63	55.59	55.63	22215
6/27/2016	4:00 PM	55.62	55.62	55.6	55.62	2400
6/28/2016	9:31 AM	54.99	55.04	54.99	55.04	3860
6/28/2016	9:32 AM	54.99	54.99	54.99	54.99	4400
6/28/2016	9:33 AM	54.99	54.99	54.98	54.98	1068
6/28/2016	9:34 AM	54.99	55	54.98	54.99	1400
6/28/2016	9:35 AM	54.96	55	54.96	55	600
6/28/2016	9:36 AM	55.01	55.01	54.98	54.98	1300
6/28/2016	9:37 AM	54.95	54.96	54.95	54.96	900
6/28/2016	9:38 AM	54.96	54.96	54.93	54.94	900
6/28/2016	9:39 AM	54.89	54.94	54.88	54.94	31522
6/28/2016	9:40 AM	54.85	54.88	54.85	54.88	38810
6/28/2016	9:41 AM	54.84	54.84	54.84	54.84	200
6/28/2016	9:42 AM	54.86	54.86	54.83	54.83	700
6/28/2016	9:43 AM	54.85	54.85	54.85	54.85	200
6/28/2016	9:44 AM	54.8	54.8	54.79	54.79	1010
6/28/2016	9:47 AM	54.82	54.82	54.82	54.82	200
6/28/2016	9:48 AM	54.76	54.76	54.76	54.76	305
6/28/2016	9:49 AM	54.74	54.77	54.74	54.77	1000
6/28/2016	9:53 AM	54.71	54.71	54.71	54.71	200
6/28/2016	9:54 AM	54.67	54.67	54.67	54.67	2500
6/28/2016	9:55 AM	54.66	54.66	54.66	54.66	300
6/28/2016	9:56 AM	54.66	54.661	54.66	54.66	704
6/28/2016	9:57 AM	54.66	54.67	54.66	54.67	600
6/28/2016	9:58 AM	54.66	54.66	54.66	54.66	100
6/28/2016	9:59 AM	54.67	54.69	54.67	54.69	1200
6/28/2016	10:00 AM	54.68	54.68	54.66	54.67	1100
6/28/2016	10:01 AM	54.67	54.67	54.66	54.66	600
6/28/2016	10:02 AM	54.65	54.68	54.65	54.68	300
6/28/2016	10:03 AM	54.67	54.67	54.65	54.65	800
6/28/2016	10:06 AM	54.72	54.72	54.69	54.69	500
6/28/2016	10:07 AM	54.72	54.73	54.72	54.73	1300
6/28/2016	10:08 AM	54.73	54.73	54.73	54.73	200
6/28/2016	10:09 AM	54.76	54.76	54.75	54.75	400
6/28/2016	10:10 AM	54.74	54.74	54.74	54.74	100
6/28/2016	10:11 AM	54.74	54.74	54.73	54.74	1717
6/28/2016	10:12 AM	54.74	54.742	54.74	54.74	4300
6/28/2016	10:13 AM	54.74	54.74	54.73	54.73	1000
6/28/2016	10:14 AM	54.75	54.76	54.75	54.76	200
6/28/2016	10:15 AM	54.74	54.75	54.74	54.75	600
6/28/2016	10:16 AM	54.72	54.73	54.72	54.73	600
6/28/2016	10:17 AM	54.72	54.72	54.71	54.71	700
6/28/2016	10:18 AM	54.73	54.73	54.73	54.73	500
6/28/2016	10:19 AM	54.74	54.74	54.74	54.74	300
6/28/2016	10:20 AM	54.71	54.72	54.71	54.72	200
6/28/2016	10:21 AM	54.68	54.68	54.68	54.68	100
6/28/2016	10:23 AM	54.71	54.71	54.71	54.71	200
6/28/2016	10:24 AM	54.71	54.71	54.7	54.7	800
6/28/2016	10:25 AM	54.73	54.74	54.73	54.74	400
6/28/2016	10:26 AM	54.73	54.73	54.73	54.73	100
6/28/2016	10:27 AM	54.74	54.75	54.74	54.75	1200
6/28/2016	10:28 AM	54.75	54.76	54.75	54.76	200
6/28/2016	10:31 AM	54.72	54.72	54.72	54.72	800
6/28/2016	10:33 AM	54.69	54.69	54.66	54.68	1600
6/28/2016	10:34 AM	54.69	54.7	54.68	54.69	2666
6/28/2016	10:36 AM	54.7	54.7	54.68	54.68	2000
6/28/2016	10:37 AM	54.68	54.7	54.68	54.7	700
6/28/2016	10:38 AM	54.71	54.71	54.68	54.68	500
6/28/2016	10:39 AM	54.75	54.75	54.75	54.75	700
6/28/2016	10:40 AM	54.79	54.79	54.78	54.78	1000
6/28/2016	10:41 AM	54.78	54.8	54.78	54.8	1846
6/28/2016	10:42 AM	54.81	54.81	54.81	54.81	300
6/28/2016	10:43 AM	54.81	54.83	54.81	54.83	400
6/28/2016	10:46 AM	54.76	54.76	54.76	54.76	200
6/28/2016	10:47 AM	54.76	54.76	54.76	54.76	100
6/28/2016	10:48 AM	54.75	54.75	54.75	54.75	400
6/28/2016	10:49 AM	54.79	54.79	54.77	54.77	600
6/28/2016	10:50 AM	54.76	54.76	54.75	54.75	300
6/28/2016	10:51 AM	54.76	54.76	54.76	54.76	100
6/28/2016	10:52 AM	54.73	54.73	54.73	54.73	146
6/28/2016	10:53 AM	54.74	54.77	54.74	54.76	600
6/28/2016	10:54 AM	54.72	54.72	54.72	54.72	100
6/28/2016	10:55 AM	54.72	54.72	54.72	54.72	100
6/28/2016	10:56 AM	54.73	54.73	54.73	54.73	100
6/28/2016	10:57 AM	54.75	54.75	54.73	54.74	400
6/28/2016	10:58 AM	54.74	54.74	54.74	54.74	200
6/28/2016	10:59 AM	54.79	54.79	54.78	54.78	1100
6/28/2016	11:00 AM	54.78	54.78	54.78	54.78	1100
6/28/2016	11:01 AM	54.79	54.79	54.78	54.78	200
6/28/2016	11:02 AM	54.76	54.77	54.76	54.77	300
6/28/2016	11:03 AM	54.78	54.79	54.76	54.76	1900
6/28/2016	11:04 AM	54.8	54.8	54.79	54.79	300
6/28/2016	11:05 AM	54.84	54.84	54.81	54.81	1815
6/28/2016	11:07 AM	54.88	54.9	54.88	54.9	400
6/28/2016	11:08 AM	54.85	54.85	54.85	54.85	242
6/28/2016	11:09 AM	54.86	54.86	54.84	54.84	900
6/28/2016	11:10 AM	54.89	54.9	54.88	54.9	854
6/28/2016	11:11 AM	54.89	54.9	54.89	54.9	700
6/28/2016	11:12 AM	54.86	54.88	54.86	54.88	800
6/28/2016	11:13 AM	54.87	54.88	54.86	54.88	400
6/28/2016	11:14 AM	54.85	54.86	54.84	54.86	1700
6/28/2016	11:15 AM	54.86	54.87	54.85	54.87	400
6/28/2016	11:16 AM	54.87	54.87	54.87	54.87	100
6/28/2016	11:17 AM	54.89	54.89	54.88	54.89	300
6/28/2016	11:18 AM	54.85	54.89	54.85	54.89	1000
6/28/2016	11:19 AM	54.84	54.84	54.84	54.84	700
6/28/2016	11:21 AM	54.82	54.82	54.82	54.82	200
6/28/2016	11:22 AM	54.81	54.81	54.81	54.81	300
6/28/2016	11:23 AM	54.82	54.82	54.82	54.82	200
6/28/2016	11:24 AM	54.87	54.87	54.83	54.83	11499
6/28/2016	11:25 AM	54.92	54.92	54.89	54.89	600
6/28/2016	11:26 AM	54.92	54.92	54.91	54.91	200
6/28/2016	11:27 AM	54.95	54.95	54.92	54.92	800
6/28/2016	11:28 AM	54.92	54.95	54.92	54.95	1400
6/28/2016	11:29 AM	54.97	54.98	54.97	54.97	600
6/28/2016	11:30 AM	54.99	55	54.97	54.97	900
6/28/2016	11:31 AM	54.97	54.98	54.96	54.96	500
6/28/2016	11:32 AM	54.95	54.97	54.95	54.97	3400
6/28/2016	11:33 AM	54.96	54.96	54.96	54.96	200
6/28/2016	11:34 AM	54.95	54.95	54.93	54.93	500
6/28/2016	11:35 AM	54.94	54.95	54.94	54.95	600
6/28/2016	11:36 AM	54.95	54.95	54.94	54.94	600
6/28/2016	11:38 AM	54.93	54.93	54.93	54.93	100
6/28/2016	11:39 AM	54.94	54.94	54.93	54.93	300
6/28/2016	11:40 AM	54.93	54.93	54.93	54.93	200
6/28/2016	11:41 AM	54.93	54.93	54.9	54.92	900
6/28/2016	11:42 AM	54.91	54.91	54.89	54.9	500
6/28/2016	11:43 AM	54.88	54.9	54.88	54.9	900
6/28/2016	11:44 AM	54.9	54.9	54.89	54.89	200
6/28/2016	11:45 AM	54.88	54.88	54.88	54.88	300
6/28/2016	11:46 AM	54.83	54.87	54.83	54.87	500
6/28/2016	11:47 AM	54.84	54.84	54.83	54.83	500
6/28/2016	11:48 AM	54.82	54.82	54.82	54.82	100
6/28/2016	11:49 AM	54.84	54.84	54.82	54.82	2500
6/28/2016	11:50 AM	54.83	54.83	54.83	54.83	200
6/28/2016	11:51 AM	54.85	54.85	54.84	54.84	200
6/28/2016	11:52 AM	54.82	54.85	54.82	54.85	4500
6/28/2016	11:53 AM	54.8	54.82	54.8	54.82	800
6/28/2016	11:54 AM	54.83	54.83	54.8	54.8	4500
6/28/2016	11:55 AM	54.81	54.83	54.8	54.83	900
6/28/2016	11:56 AM	54.81	54.81	54.81	54.81	100
6/28/2016	11:57 AM	54.81	54.81	54.8	54.8	900
6/28/2016	11:58 AM	54.79	54.81	54.79	54.81	700
6/28/2016	11:59 AM	54.78	54.78	54.78	54.78	100
6/28/2016	12:00 PM	54.8	54.8	54.79	54.79	400
6/28/2016	12:01 PM	54.79	54.79	54.79	54.79	1100
6/28/2016	12:02 PM	54.82	54.82	54.8	54.8	1000
6/28/2016	12:03 PM	54.82	54.82	54.82	54.82	1200
6/28/2016	12:04 PM	54.78	54.79	54.78	54.79	300
6/28/2016	12:05 PM	54.8	54.8	54.79	54.79	400
6/28/2016	12:07 PM	54.8	54.8	54.8	54.8	1100
6/28/2016	12:08 PM	54.8	54.82	54.8	54.82	500
6/28/2016	12:09 PM	54.8	54.8	54.8	54.8	600
6/28/2016	12:10 PM	54.82	54.82	54.82	54.82	200
6/28/2016	12:15 PM	54.85	54.85	54.83	54.83	400
6/28/2016	12:16 PM	54.83	54.85	54.83	54.85	400
6/28/2016	12:18 PM	54.84	54.85	54.84	54.84	900
6/28/2016	12:20 PM	54.85	54.85	54.84	54.84	200
6/28/2016	12:22 PM	54.83	54.83	54.83	54.83	300
6/28/2016	12:23 PM	54.83	54.83	54.83	54.83	100
6/28/2016	12:24 PM	54.83	54.83	54.83	54.83	100
6/28/2016	12:25 PM	54.84	54.84	54.83	54.83	300
6/28/2016	12:26 PM	54.86	54.86	54.84	54.84	900
6/28/2016	12:27 PM	54.85	54.86	54.85	54.86	300
6/28/2016	12:28 PM	54.88	54.88	54.87	54.87	1451
6/28/2016	12:29 PM	54.89	54.89	54.87	54.87	800
6/28/2016	12:30 PM	54.87	54.88	54.87	54.88	600
6/28/2016	12:31 PM	54.86	54.86	54.86	54.86	700
6/28/2016	12:32 PM	54.87	54.87	54.87	54.87	200
6/28/2016	12:34 PM	54.81	54.81	54.81	54.81	100
6/28/2016	12:35 PM	54.8	54.8	54.79	54.79	900
6/28/2016	12:37 PM	54.79	54.79	54.79	54.79	300
6/28/2016	12:39 PM	54.78	54.78	54.76	54.76	2139
6/28/2016	12:40 PM	54.76	54.77	54.76	54.77	300
6/28/2016	12:41 PM	54.72	54.75	54.72	54.75	7385
6/28/2016	12:42 PM	54.72	54.73	54.72	54.73	400
6/28/2016	12:43 PM	54.75	54.75	54.72	54.72	200
6/28/2016	12:44 PM	54.76	54.76	54.76	54.76	100
6/28/2016	12:45 PM	54.76	54.76	54.76	54.76	200
6/28/2016	12:46 PM	54.76	54.76	54.76	54.76	1700
6/28/2016	12:48 PM	54.79	54.79	54.78	54.78	1300
6/28/2016	12:49 PM	54.8	54.8	54.78	54.78	200
6/28/2016	12:50 PM	54.79	54.79	54.79	54.79	100
6/28/2016	12:51 PM	54.78	54.79	54.78	54.79	600
6/28/2016	12:52 PM	54.79	54.79	54.79	54.79	100
6/28/2016	12:53 PM	54.78	54.78	54.77	54.77	600
6/28/2016	12:55 PM	54.75	54.76	54.75	54.76	500
6/28/2016	12:56 PM	54.74	54.76	54.74	54.76	500
6/28/2016	12:57 PM	54.77	54.77	54.77	54.77	200
6/28/2016	12:58 PM	54.77	54.77	54.77	54.77	100
6/28/2016	12:59 PM	54.78	54.78	54.77	54.77	500
6/28/2016	1:00 PM	54.77	54.77	54.77	54.77	500
6/28/2016	1:01 PM	54.78	54.78	54.76	54.77	1500
6/28/2016	1:02 PM	54.79	54.79	54.79	54.79	400
6/28/2016	1:03 PM	54.8	54.8	54.79	54.79	200
6/28/2016	1:04 PM	54.81	54.81	54.81	54.81	100
6/28/2016	1:05 PM	54.82	54.83	54.82	54.82	300
6/28/2016	1:07 PM	54.8	54.8	54.79	54.79	300
6/28/2016	1:08 PM	54.84	54.84	54.81	54.81	300
6/28/2016	1:09 PM	54.85	54.87	54.85	54.86	3150
6/28/2016	1:10 PM	54.85	54.85	54.85	54.85	700
6/28/2016	1:11 PM	54.84	54.84	54.84	54.84	100
6/28/2016	1:12 PM	54.82	54.82	54.82	54.82	200
6/28/2016	1:13 PM	54.8	54.81	54.8	54.81	1800
6/28/2016	1:14 PM	54.78	54.78	54.78	54.78	400
6/28/2016	1:15 PM	54.77	54.78	54.77	54.77	700
6/28/2016	1:16 PM	54.77	54.77	54.77	54.77	100
6/28/2016	1:17 PM	54.79	54.79	54.78	54.78	200
6/28/2016	1:18 PM	54.78	54.78	54.78	54.78	100
6/28/2016	1:19 PM	54.85	54.85	54.83	54.83	3983
6/28/2016	1:20 PM	54.84	54.85	54.83	54.85	400
6/28/2016	1:21 PM	54.83	54.85	54.83	54.83	500
6/28/2016	1:22 PM	54.82	54.83	54.82	54.83	500
6/28/2016	1:23 PM	54.84	54.84	54.82	54.82	400
6/28/2016	1:24 PM	54.89	54.89	54.86	54.87	1200
6/28/2016	1:25 PM	54.88	54.88	54.88	54.88	600
6/28/2016	1:26 PM	54.84	54.9	54.84	54.89	1591
6/28/2016	1:28 PM	54.85	54.85	54.85	54.85	100
6/28/2016	1:29 PM	54.82	54.82	54.82	54.82	100
6/28/2016	1:30 PM	54.83	54.83	54.81	54.81	1000
6/28/2016	1:31 PM	54.9	54.9	54.89	54.89	200
6/28/2016	1:32 PM	54.89	54.91	54.88	54.91	2000
6/28/2016	1:33 PM	54.87	54.89	54.87	54.89	500
6/28/2016	1:34 PM	54.88	54.88	54.84	54.85	5701
6/28/2016	1:35 PM	54.87	54.87	54.87	54.87	400
6/28/2016	1:36 PM	54.87	54.87	54.87	54.87	300
6/28/2016	1:37 PM	54.86	54.86	54.86	54.86	300
6/28/2016	1:38 PM	54.85	54.85	54.85	54.85	100
6/28/2016	1:40 PM	54.81	54.82	54.81	54.82	300
6/28/2016	1:41 PM	54.79	54.81	54.79	54.81	1200
6/28/2016	1:42 PM	54.79	54.79	54.79	54.79	100
6/28/2016	1:43 PM	54.8	54.8	54.8	54.8	100
6/28/2016	1:44 PM	54.81	54.81	54.8	54.8	300
6/28/2016	1:45 PM	54.81	54.81	54.81	54.81	100
6/28/2016	1:46 PM	54.81	54.81	54.81	54.81	200
6/28/2016	1:47 PM	54.82	54.82	54.79	54.79	300
6/28/2016	1:49 PM	54.84	54.84	54.84	54.84	300
6/28/2016	1:50 PM	54.84	54.84	54.84	54.84	200
6/28/2016	1:51 PM	54.84	54.84	54.84	54.84	200
6/28/2016	1:52 PM	54.81	54.81	54.81	54.81	400
6/28/2016	1:53 PM	54.8	54.8	54.8	54.8	800
6/28/2016	1:54 PM	54.81	54.81	54.81	54.81	300
6/28/2016	1:55 PM	54.82	54.82	54.82	54.82	100
6/28/2016	1:56 PM	54.82	54.82	54.82	54.82	100
6/28/2016	1:57 PM	54.83	54.83	54.83	54.83	200
6/28/2016	1:58 PM	54.83	54.83	54.83	54.83	1796
6/28/2016	1:59 PM	54.83	54.83	54.83	54.83	100
6/28/2016	2:00 PM	54.84	54.84	54.84	54.84	300
6/28/2016	2:01 PM	54.85	54.85	54.84	54.84	500
6/28/2016	2:02 PM	54.83	54.85	54.83	54.85	400
6/28/2016	2:03 PM	54.81	54.83	54.81	54.83	1759
6/28/2016	2:04 PM	54.81	54.81	54.8	54.8	300
6/28/2016	2:05 PM	54.84	54.84	54.82	54.82	200
6/28/2016	2:06 PM	54.87	54.87	54.85	54.85	600
6/28/2016	2:08 PM	54.87	54.89	54.87	54.88	400
6/28/2016	2:09 PM	54.88	54.88	54.88	54.88	700
6/28/2016	2:10 PM	54.9	54.9	54.89	54.89	1550
6/28/2016	2:11 PM	54.88	54.89	54.88	54.89	200
6/28/2016	2:12 PM	54.9	54.91	54.89	54.89	600
6/28/2016	2:13 PM	54.92	54.92	54.9	54.9	1636
6/28/2016	2:14 PM	54.92	54.93	54.92	54.92	800
6/28/2016	2:15 PM	54.94	54.94	54.93	54.93	300
6/28/2016	2:16 PM	54.91	54.91	54.9	54.91	400
6/28/2016	2:17 PM	54.91	54.92	54.91	54.92	500
6/28/2016	2:18 PM	54.89	54.89	54.88	54.89	4750
6/28/2016	2:19 PM	54.9	54.91	54.9	54.9	400
6/28/2016	2:20 PM	54.87	54.87	54.87	54.87	2800
6/28/2016	2:21 PM	54.87	54.88	54.87	54.88	200
6/28/2016	2:22 PM	54.88	54.89	54.88	54.89	300
6/28/2016	2:23 PM	54.89	54.89	54.89	54.89	100
6/28/2016	2:24 PM	54.89	54.89	54.89	54.89	100
6/28/2016	2:26 PM	54.9	54.92	54.9	54.92	800
6/28/2016	2:28 PM	54.89	54.89	54.88	54.88	200
6/28/2016	2:29 PM	54.88	54.88	54.87	54.87	447
6/28/2016	2:30 PM	54.87	54.87	54.87	54.87	100
6/28/2016	2:31 PM	54.87	54.88	54.87	54.87	700
6/28/2016	2:33 PM	54.81	54.81	54.81	54.81	200
6/28/2016	2:34 PM	54.78	54.8	54.78	54.79	300
6/28/2016	2:35 PM	54.76	54.77	54.76	54.77	700
6/28/2016	2:37 PM	54.76	54.76	54.75	54.75	200
6/28/2016	2:38 PM	54.72	54.75	54.72	54.75	2080
6/28/2016	2:39 PM	54.71	54.71	54.71	54.71	100
6/28/2016	2:40 PM	54.68	54.68	54.68	54.68	400
6/28/2016	2:41 PM	54.71	54.71	54.71	54.71	200
6/28/2016	2:42 PM	54.69	54.69	54.69	54.69	200
6/28/2016	2:43 PM	54.7	54.7	54.7	54.7	100
6/28/2016	2:44 PM	54.7	54.7	54.7	54.7	300
6/28/2016	2:45 PM	54.69	54.7	54.69	54.7	200
6/28/2016	2:46 PM	54.68	54.68	54.68	54.68	200
6/28/2016	2:47 PM	54.68	54.68	54.68	54.68	1957
6/28/2016	2:48 PM	54.68	54.68	54.68	54.68	300
6/28/2016	2:49 PM	54.67	54.67	54.67	54.67	300
6/28/2016	2:50 PM	54.65	54.65	54.65	54.65	300
6/28/2016	2:51 PM	54.62	54.64	54.6	54.64	13866
6/28/2016	2:52 PM	54.59	54.61	54.59	54.61	2100
6/28/2016	2:53 PM	54.59	54.59	54.59	54.59	500
6/28/2016	2:54 PM	54.59	54.6	54.59	54.6	200
6/28/2016	2:55 PM	54.56	54.56	54.56	54.56	300
6/28/2016	2:56 PM	54.54	54.56	54.54	54.56	800
6/28/2016	2:57 PM	54.51	54.53	54.5	54.53	6600
6/28/2016	2:58 PM	54.51	54.51	54.51	54.51	1100
6/28/2016	3:00 PM	54.54	54.54	54.54	54.54	1100
6/28/2016	3:01 PM	54.55	54.56	54.55	54.56	1400
6/28/2016	3:02 PM	54.55	54.55	54.55	54.55	600
6/28/2016	3:03 PM	54.55	54.55	54.55	54.55	100
6/28/2016	3:04 PM	54.55	54.55	54.55	54.55	100
6/28/2016	3:05 PM	54.55	54.55	54.55	54.55	300
6/28/2016	3:07 PM	54.53	54.53	54.53	54.53	200
6/28/2016	3:08 PM	54.53	54.53	54.53	54.53	100
6/28/2016	3:09 PM	54.53	54.53	54.53	54.53	100
6/28/2016	3:10 PM	54.53	54.53	54.53	54.53	500
6/28/2016	3:11 PM	54.52	54.53	54.52	54.53	200
6/28/2016	3:12 PM	54.48	54.51	54.48	54.51	2000
6/28/2016	3:13 PM	54.47	54.47	54.47	54.47	200
6/28/2016	3:14 PM	54.46	54.46	54.46	54.46	5445
6/28/2016	3:15 PM	54.47	54.47	54.46	54.46	200
6/28/2016	3:16 PM	54.51	54.51	54.49	54.49	200
6/28/2016	3:17 PM	54.51	54.51	54.51	54.51	500
6/28/2016	3:18 PM	54.5	54.51	54.5	54.51	1800
6/28/2016	3:19 PM	54.51	54.51	54.5	54.51	400
6/28/2016	3:20 PM	54.52	54.52	54.52	54.52	200
6/28/2016	3:21 PM	54.54	54.54	54.54	54.54	300
6/28/2016	3:22 PM	54.54	54.55	54.54	54.55	200
6/28/2016	3:23 PM	54.54	54.55	54.54	54.55	1600
6/28/2016	3:24 PM	54.56	54.56	54.55	54.55	300
6/28/2016	3:25 PM	54.55	54.56	54.55	54.56	300
6/28/2016	3:26 PM	54.57	54.57	54.57	54.57	200
6/28/2016	3:27 PM	54.61	54.61	54.6	54.6	600
6/28/2016	3:28 PM	54.61	54.61	54.6	54.6	200
6/28/2016	3:29 PM	54.63	54.63	54.63	54.63	300
6/28/2016	3:30 PM	54.59	54.62	54.59	54.62	600
6/28/2016	3:32 PM	54.57	54.57	54.56	54.56	1300
6/28/2016	3:33 PM	54.55	54.56	54.55	54.56	500
6/28/2016	3:34 PM	54.57	54.57	54.53	54.53	11300
6/28/2016	3:35 PM	54.59	54.61	54.59	54.6	300
6/28/2016	3:36 PM	54.59	54.59	54.58	54.59	2200
6/28/2016	3:37 PM	54.57	54.6	54.57	54.6	4600
6/28/2016	3:38 PM	54.57	54.59	54.57	54.58	2100
6/28/2016	3:39 PM	54.57	54.57	54.54	54.54	500
6/28/2016	3:40 PM	54.51	54.54	54.51	54.54	500
6/28/2016	3:41 PM	54.48	54.51	54.48	54.51	2526
6/28/2016	3:42 PM	54.49	54.49	54.48	54.48	500
6/28/2016	3:43 PM	54.48	54.48	54.48	54.48	700
6/28/2016	3:44 PM	54.46	54.48	54.45	54.48	3100
6/28/2016	3:45 PM	54.48	54.5	54.48	54.48	600
6/28/2016	3:46 PM	54.46	54.48	54.46	54.48	1100
6/28/2016	3:47 PM	54.45	54.47	54.45	54.45	925
6/28/2016	3:48 PM	54.45	54.47	54.45	54.47	900
6/28/2016	3:49 PM	54.45	54.45	54.45	54.45	200
6/28/2016	3:50 PM	54.45	54.47	54.45	54.47	900
6/28/2016	3:51 PM	54.47	54.47	54.47	54.47	600
6/28/2016	3:52 PM	54.5	54.5	54.48	54.48	1300
6/28/2016	3:53 PM	54.5	54.5	54.49	54.49	300
6/28/2016	3:55 PM	54.46	54.47	54.46	54.47	400
6/28/2016	3:56 PM	54.43	54.43	54.43	54.43	1100
6/28/2016	3:57 PM	54.44	54.44	54.44	54.44	100
6/28/2016	3:58 PM	54.45	54.45	54.45	54.45	200
6/28/2016	3:59 PM	54.44	54.44	54.44	54.44	200
6/28/2016	4:00 PM	54.44	54.44	54.44	54.44	1300
6/29/2016	9:31 AM	54.02	54.02	54.02	54.02	200
6/29/2016	9:32 AM	53.97	53.98	53.97	53.98	1325
6/29/2016	9:33 AM	53.95	53.95	53.95	53.95	329
6/29/2016	9:35 AM	53.91	53.91	53.91	53.91	4100
6/29/2016	9:36 AM	53.92	53.92	53.92	53.92	100
6/29/2016	9:37 AM	53.93	53.93	53.92	53.93	7900
6/29/2016	9:38 AM	53.97	53.99	53.97	53.99	400
6/29/2016	9:39 AM	53.96	53.98	53.96	53.98	300
6/29/2016	9:40 AM	53.94	53.94	53.94	53.94	400
6/29/2016	9:41 AM	53.96	53.96	53.95	53.95	1500
6/29/2016	9:42 AM	53.95	53.96	53.94	53.96	13876
6/29/2016	9:44 AM	53.94	53.94	53.94	53.94	200
6/29/2016	9:46 AM	53.93	53.93	53.9	53.91	1400
6/29/2016	9:48 AM	53.91	53.91	53.91	53.91	200
6/29/2016	9:49 AM	53.87	53.87	53.87	53.87	300
6/29/2016	9:50 AM	53.84	53.85	53.84	53.85	850
6/29/2016	9:51 AM	53.84	53.84	53.84	53.84	100
6/29/2016	9:52 AM	53.84	53.84	53.84	53.84	500
6/29/2016	9:53 AM	53.81	53.83	53.81	53.83	1000
6/29/2016	9:54 AM	53.8	53.81	53.8	53.81	1100
6/29/2016	9:55 AM	53.8	53.8	53.8	53.8	500
6/29/2016	9:57 AM	53.8	53.82	53.8	53.82	1000
6/29/2016	9:58 AM	53.83	53.83	53.82	53.82	1400
6/29/2016	10:01 AM	53.85	53.85	53.84	53.84	1800
6/29/2016	10:02 AM	53.82	53.85	53.82	53.84	13400
6/29/2016	10:03 AM	53.81	53.81	53.81	53.81	300
6/29/2016	10:04 AM	53.8	53.8	53.78	53.78	445
6/29/2016	10:05 AM	53.83	53.83	53.83	53.83	3149
6/29/2016	10:06 AM	53.82	53.82	53.82	53.82	5050
6/29/2016	10:07 AM	53.84	53.84	53.82	53.82	9733
6/29/2016	10:08 AM	53.86	53.86	53.85	53.85	6400
6/29/2016	10:09 AM	53.88	53.88	53.87	53.87	3375
6/29/2016	10:10 AM	53.86	53.86	53.86	53.86	3200
6/29/2016	10:12 AM	53.8	53.84	53.8	53.84	14400
6/29/2016	10:13 AM	53.79	53.79	53.79	53.79	337
6/29/2016	10:14 AM	53.75	53.75	53.75	53.75	287
6/29/2016	10:15 AM	53.77	53.77	53.77	53.77	200
6/29/2016	10:16 AM	53.8	53.8	53.8	53.8	900
6/29/2016	10:20 AM	53.79	53.79	53.79	53.79	200
6/29/2016	10:21 AM	53.76	53.76	53.75	53.75	750
6/29/2016	10:22 AM	53.76	53.76	53.76	53.76	600
6/29/2016	10:23 AM	53.76	53.77	53.76	53.77	1784
6/29/2016	10:27 AM	53.75	53.75	53.75	53.75	100
6/29/2016	10:28 AM	53.76	53.77	53.76	53.77	600
6/29/2016	10:29 AM	53.74	53.74	53.74	53.74	100
6/29/2016	10:30 AM	53.76	53.76	53.74	53.74	800
6/29/2016	10:31 AM	53.75	53.77	53.75	53.77	2831
6/29/2016	10:35 AM	53.77	53.77	53.75	53.75	500
6/29/2016	10:36 AM	53.79	53.79	53.78	53.78	300
6/29/2016	10:38 AM	53.81	53.81	53.8	53.8	200
6/29/2016	10:39 AM	53.84	53.84	53.84	53.84	900
6/29/2016	10:40 AM	53.85	53.85	53.85	53.85	300
6/29/2016	10:41 AM	53.85	53.85	53.85	53.85	1100
6/29/2016	10:43 AM	53.83	53.83	53.83	53.83	100
6/29/2016	10:44 AM	53.85	53.85	53.85	53.85	200
6/29/2016	10:49 AM	53.83	53.84	53.83	53.84	1008
6/29/2016	10:50 AM	53.81	53.81	53.81	53.81	500
6/29/2016	10:51 AM	53.8	53.8	53.79	53.79	600
6/29/2016	10:52 AM	53.8	53.82	53.8	53.82	300
6/29/2016	10:58 AM	53.86	53.86	53.86	53.86	500
6/29/2016	10:59 AM	53.83	53.83	53.83	53.83	370
6/29/2016	11:01 AM	53.8	53.81	53.8	53.81	600
6/29/2016	11:02 AM	53.79	53.8	53.79	53.8	1570
6/29/2016	11:03 AM	53.79	53.79	53.78	53.78	440
6/29/2016	11:04 AM	53.79	53.79	53.79	53.79	170
6/29/2016	11:05 AM	53.76	53.77	53.76	53.77	470
6/29/2016	11:07 AM	53.76	53.76	53.76	53.76	200
6/29/2016	11:08 AM	53.75	53.75	53.75	53.75	170
6/29/2016	11:09 AM	53.78	53.78	53.78	53.78	200
6/29/2016	11:10 AM	53.79	53.79	53.79	53.79	1000
6/29/2016	11:13 AM	53.78	53.78	53.78	53.78	170
6/29/2016	11:14 AM	53.76	53.76	53.76	53.76	300
6/29/2016	11:16 AM	53.72	53.72	53.72	53.72	800
6/29/2016	11:17 AM	53.72	53.72	53.7	53.71	770
6/29/2016	11:21 AM	53.72	53.72	53.72	53.72	500
6/29/2016	11:22 AM	53.7	53.71	53.7	53.71	3000
6/29/2016	11:24 AM	53.73	53.73	53.73	53.73	370
6/29/2016	11:25 AM	53.71	53.71	53.71	53.71	170
6/29/2016	11:26 AM	53.69	53.69	53.69	53.69	470
6/29/2016	11:27 AM	53.67	53.67	53.67	53.67	100
6/29/2016	11:29 AM	53.66	53.66	53.66	53.66	100
6/29/2016	11:30 AM	53.64	53.65	53.63	53.65	2200
6/29/2016	11:31 AM	53.63	53.63	53.63	53.63	570
6/29/2016	11:32 AM	53.62	53.63	53.62	53.63	700
6/29/2016	11:33 AM	53.63	53.63	53.63	53.63	200
6/29/2016	11:34 AM	53.62	53.62	53.62	53.62	300
6/29/2016	11:35 AM	53.61	53.61	53.61	53.61	200
6/29/2016	11:36 AM	53.63	53.63	53.63	53.63	270
6/29/2016	11:37 AM	53.63	53.63	53.63	53.63	100
6/29/2016	11:38 AM	53.64	53.64	53.64	53.64	200
6/29/2016	11:39 AM	53.65	53.65	53.65	53.65	170
6/29/2016	11:40 AM	53.64	53.64	53.64	53.64	100
6/29/2016	11:41 AM	53.64	53.65	53.64	53.65	200
6/29/2016	11:42 AM	53.63	53.63	53.63	53.63	3200
6/29/2016	11:43 AM	53.62	53.62	53.62	53.62	200
6/29/2016	11:44 AM	53.62	53.62	53.62	53.62	200
6/29/2016	11:46 AM	53.63	53.63	53.63	53.63	200
6/29/2016	11:47 AM	53.64	53.64	53.64	53.64	170
6/29/2016	11:48 AM	53.64	53.64	53.64	53.64	200
6/29/2016	11:49 AM	53.64	53.64	53.64	53.64	500
6/29/2016	11:50 AM	53.66	53.66	53.65	53.65	600
6/29/2016	11:51 AM	53.64	53.64	53.64	53.64	101
6/29/2016	11:52 AM	53.63	53.63	53.63	53.63	300
6/29/2016	11:53 AM	53.63	53.64	53.63	53.64	300
6/29/2016	11:54 AM	53.6	53.6	53.6	53.6	800
6/29/2016	11:56 AM	53.6	53.6	53.6	53.6	200
6/29/2016	11:58 AM	53.56	53.56	53.56	53.56	200
6/29/2016	11:59 AM	53.57	53.57	53.57	53.57	1530
6/29/2016	12:00 PM	53.57	53.57	53.57	53.57	170
6/29/2016	12:02 PM	53.56	53.56	53.56	53.56	170
6/29/2016	12:04 PM	53.58	53.58	53.58	53.58	400
6/29/2016	12:06 PM	53.57	53.58	53.57	53.58	870
6/29/2016	12:10 PM	53.55	53.55	53.55	53.55	170
6/29/2016	12:11 PM	53.54	53.54	53.54	53.54	300
6/29/2016	12:12 PM	53.53	53.54	53.53	53.54	500
6/29/2016	12:19 PM	53.51	53.51	53.51	53.51	1300
6/29/2016	12:21 PM	53.48	53.49	53.48	53.49	1800
6/29/2016	12:24 PM	53.48	53.48	53.48	53.48	300
6/29/2016	12:30 PM	53.48	53.48	53.48	53.48	200
6/29/2016	12:31 PM	53.5	53.5	53.49	53.49	1100
6/29/2016	12:33 PM	53.52	53.52	53.52	53.52	200
6/29/2016	12:35 PM	53.55	53.55	53.54	53.54	370
6/29/2016	12:40 PM	53.5	53.5	53.5	53.5	300
6/29/2016	12:41 PM	53.51	53.51	53.51	53.51	3104
6/29/2016	12:46 PM	53.54	53.54	53.54	53.54	4850
6/29/2016	12:47 PM	53.55	53.55	53.55	53.55	170
6/29/2016	12:48 PM	53.57	53.57	53.57	53.57	500
6/29/2016	12:53 PM	53.58	53.58	53.58	53.58	200
6/29/2016	12:55 PM	53.59	53.59	53.59	53.59	170
6/29/2016	12:59 PM	53.58	53.58	53.58	53.58	200
6/29/2016	1:00 PM	53.57	53.57	53.57	53.57	200
6/29/2016	1:01 PM	53.57	53.57	53.57	53.57	400
6/29/2016	1:03 PM	53.56	53.56	53.56	53.56	500
6/29/2016	1:07 PM	53.56	53.56	53.56	53.56	170
6/29/2016	1:08 PM	53.57	53.57	53.57	53.57	5770
6/29/2016	1:10 PM	53.61	53.61	53.61	53.61	200
6/29/2016	1:11 PM	53.61	53.62	53.61	53.62	1000
6/29/2016	1:12 PM	53.61	53.61	53.61	53.61	200
6/29/2016	1:18 PM	53.6	53.6	53.6	53.6	500
6/29/2016	1:19 PM	53.59	53.59	53.59	53.59	200
6/29/2016	1:20 PM	53.57	53.57	53.57	53.57	470
6/29/2016	1:22 PM	53.57	53.57	53.57	53.57	540
6/29/2016	1:24 PM	53.53	53.53	53.53	53.53	300
6/29/2016	1:26 PM	53.54	53.54	53.54	53.54	300
6/29/2016	1:27 PM	53.54	53.54	53.54	53.54	170
6/29/2016	1:30 PM	53.55	53.55	53.55	53.55	300
6/29/2016	1:31 PM	53.55	53.55	53.55	53.55	200
6/29/2016	1:32 PM	53.55	53.55	53.55	53.55	170
6/29/2016	1:34 PM	53.54	53.54	53.54	53.54	200
6/29/2016	1:37 PM	53.53	53.53	53.53	53.53	100
6/29/2016	1:42 PM	53.53	53.53	53.53	53.53	300
6/29/2016	1:48 PM	53.521	53.521	53.521	53.521	593
6/29/2016	1:50 PM	53.53	53.53	53.52	53.52	1000
6/29/2016	1:53 PM	53.53	53.54	53.53	53.54	3370
6/29/2016	1:54 PM	53.52	53.52	53.52	53.52	170
6/29/2016	1:55 PM	53.52	53.52	53.52	53.52	200
6/29/2016	1:56 PM	53.52	53.52	53.52	53.52	200
6/29/2016	1:58 PM	53.51	53.51	53.51	53.51	130
6/29/2016	2:00 PM	53.51	53.51	53.51	53.51	100
6/29/2016	2:03 PM	53.5	53.51	53.5	53.51	1100
6/29/2016	2:04 PM	53.5	53.5	53.5	53.5	500
6/29/2016	2:06 PM	53.48	53.48	53.47	53.47	600
6/29/2016	2:07 PM	53.5	53.5	53.48	53.48	470
6/29/2016	2:09 PM	53.48	53.48	53.48	53.48	150
6/29/2016	2:10 PM	53.49	53.49	53.48	53.48	500
6/29/2016	2:11 PM	53.49	53.49	53.49	53.49	150
6/29/2016	2:13 PM	53.48	53.48	53.47	53.47	500
6/29/2016	2:16 PM	53.47	53.47	53.47	53.47	150
6/29/2016	2:17 PM	53.48	53.48	53.48	53.48	270
6/29/2016	2:18 PM	53.48	53.48	53.48	53.48	200
6/29/2016	2:20 PM	53.51	53.51	53.5	53.5	270
6/29/2016	2:21 PM	53.49	53.49	53.49	53.49	300
6/29/2016	2:25 PM	53.44	53.45	53.44	53.45	340
6/29/2016	2:30 PM	53.45	53.46	53.45	53.46	351
6/29/2016	2:32 PM	53.42	53.42	53.42	53.42	300
6/29/2016	2:33 PM	53.43	53.43	53.43	53.43	200
6/29/2016	2:36 PM	53.44	53.44	53.44	53.44	300
6/29/2016	2:43 PM	53.43	53.43	53.43	53.43	200
6/29/2016	2:44 PM	53.42	53.42	53.42	53.42	441
6/29/2016	2:45 PM	53.41	53.41	53.41	53.41	600
6/29/2016	2:47 PM	53.41	53.425	53.41	53.425	1300
6/29/2016	2:48 PM	53.4	53.41	53.4	53.41	3000
6/29/2016	2:49 PM	53.42	53.42	53.41	53.41	21500
6/29/2016	2:50 PM	53.46	53.46	53.45	53.45	370
6/29/2016	2:51 PM	53.45	53.46	53.45	53.46	3100
6/29/2016	2:53 PM	53.47	53.47	53.45	53.45	300
6/29/2016	2:54 PM	53.49	53.49	53.49	53.49	370
6/29/2016	2:55 PM	53.48	53.49	53.48	53.49	340
6/29/2016	2:56 PM	53.45	53.45	53.45	53.45	2065
6/29/2016	2:58 PM	53.46	53.46	53.46	53.46	340
6/29/2016	2:59 PM	53.44	53.44	53.44	53.44	200
6/29/2016	3:00 PM	53.42	53.42	53.42	53.42	100
6/29/2016	3:01 PM	53.42	53.43	53.42	53.43	500
6/29/2016	3:03 PM	53.4	53.4	53.4	53.4	250
6/29/2016	3:05 PM	53.39	53.39	53.39	53.39	300
6/29/2016	3:06 PM	53.4	53.4	53.39	53.39	500
6/29/2016	3:07 PM	53.4	53.4	53.4	53.4	2100
6/29/2016	3:09 PM	53.39	53.39	53.39	53.39	100
6/29/2016	3:11 PM	53.39	53.39	53.39	53.39	638
6/29/2016	3:12 PM	53.37	53.38	53.37	53.38	1200
6/29/2016	3:14 PM	53.4	53.4	53.38	53.38	4400
6/29/2016	3:15 PM	53.4	53.4	53.4	53.4	1100
6/29/2016	3:16 PM	53.39	53.39	53.39	53.39	900
6/29/2016	3:18 PM	53.39	53.39	53.39	53.39	300
6/29/2016	3:19 PM	53.38	53.38	53.38	53.38	300
6/29/2016	3:20 PM	53.38	53.38	53.38	53.38	200
6/29/2016	3:21 PM	53.38	53.38	53.38	53.38	200
6/29/2016	3:22 PM	53.4	53.4	53.39	53.39	800
6/29/2016	3:23 PM	53.41	53.41	53.41	53.41	1000
6/29/2016	3:26 PM	53.45	53.45	53.45	53.45	500
6/29/2016	3:27 PM	53.42	53.42	53.42	53.42	100
6/29/2016	3:30 PM	53.4	53.42	53.4	53.42	2410
6/29/2016	3:32 PM	53.42	53.42	53.41	53.41	1300
6/29/2016	3:33 PM	53.45	53.45	53.43	53.43	770
6/29/2016	3:34 PM	53.45	53.45	53.44	53.44	500
6/29/2016	3:35 PM	53.41	53.45	53.41	53.45	2300
6/29/2016	3:36 PM	53.41	53.41	53.41	53.41	2600
6/29/2016	3:37 PM	53.42	53.42	53.42	53.42	500
6/29/2016	3:38 PM	53.43	53.43	53.42	53.42	871
6/29/2016	3:39 PM	53.45	53.45	53.44	53.44	2500
6/29/2016	3:40 PM	53.46	53.46	53.46	53.46	170
6/29/2016	3:41 PM	53.45	53.45	53.45	53.45	100
6/29/2016	3:42 PM	53.47	53.47	53.46	53.46	4530
6/29/2016	3:44 PM	53.5	53.5	53.5	53.5	1850
6/29/2016	3:45 PM	53.49	53.5	53.49	53.5	1300
6/29/2016	3:46 PM	53.5	53.5	53.5	53.5	200
6/29/2016	3:47 PM	53.46	53.46	53.46	53.46	500
6/29/2016	3:48 PM	53.46	53.47	53.46	53.47	1600
6/29/2016	3:49 PM	53.46	53.46	53.46	53.46	100
6/29/2016	3:50 PM	53.46	53.46	53.46	53.46	700
6/29/2016	3:51 PM	53.45	53.46	53.45	53.46	400
6/29/2016	3:52 PM	53.48	53.48	53.47	53.47	500
6/29/2016	3:53 PM	53.5	53.5	53.49	53.49	600
6/29/2016	3:54 PM	53.53	53.53	53.53	53.53	100
6/29/2016	3:55 PM	53.53	53.53	53.53	53.53	100
6/29/2016	3:57 PM	53.52	53.52	53.51	53.51	3700
6/29/2016	3:58 PM	53.49	53.51	53.49	53.51	1500
6/29/2016	3:59 PM	53.47	53.47	53.47	53.47	900
6/29/2016	4:00 PM	53.48	53.48	53.47	53.47	2726
6/30/2016	9:32 AM	53.37	53.37	53.36	53.37	6970
6/30/2016	9:33 AM	53.41	53.41	53.41	53.41	300
6/30/2016	9:35 AM	53.37	53.37	53.37	53.37	200
6/30/2016	9:36 AM	53.33	53.33	53.3	53.33	2007
6/30/2016	9:37 AM	53.38	53.38	53.35	53.35	900
6/30/2016	9:38 AM	53.42	53.42	53.37	53.39	900
6/30/2016	9:39 AM	53.39	53.39	53.389	53.389	700
6/30/2016	9:40 AM	53.4	53.4	53.4	53.4	800
6/30/2016	9:41 AM	53.42	53.42	53.39	53.39	1000
6/30/2016	9:42 AM	53.41	53.43	53.41	53.43	1800
6/30/2016	9:43 AM	53.38	53.39	53.38	53.39	1100
6/30/2016	9:44 AM	53.37	53.38	53.35	53.38	12100
6/30/2016	9:45 AM	53.39	53.4	53.37	53.37	20000
6/30/2016	9:46 AM	53.38	53.38	53.38	53.38	200
6/30/2016	9:47 AM	53.41	53.41	53.4	53.4	2250
6/30/2016	9:48 AM	53.41	53.42	53.39	53.39	3300
6/30/2016	9:49 AM	53.4	53.4	53.39	53.39	1100
6/30/2016	9:50 AM	53.39	53.4	53.39	53.4	700
6/30/2016	9:51 AM	53.43	53.43	53.39	53.39	7914
6/30/2016	9:52 AM	53.46	53.46	53.44	53.44	400
6/30/2016	9:53 AM	53.48	53.48	53.48	53.48	700
6/30/2016	9:55 AM	53.49	53.49	53.46	53.46	1600
6/30/2016	9:56 AM	53.49	53.5	53.48	53.5	700
6/30/2016	9:57 AM	53.48	53.49	53.48	53.49	638
6/30/2016	9:58 AM	53.49	53.49	53.49	53.49	600
6/30/2016	9:59 AM	53.53	53.53	53.53	53.53	900
6/30/2016	10:00 AM	53.51	53.52	53.51	53.52	1400
6/30/2016	10:01 AM	53.51	53.51	53.51	53.51	1900
6/30/2016	10:02 AM	53.48	53.48	53.48	53.48	100
6/30/2016	10:05 AM	53.52	53.52	53.49	53.49	700
6/30/2016	10:06 AM	53.53	53.53	53.52	53.52	600
6/30/2016	10:07 AM	53.54	53.55	53.54	53.55	300
6/30/2016	10:08 AM	53.51	53.53	53.51	53.52	1000
6/30/2016	10:09 AM	53.47	53.48	53.47	53.48	682
6/30/2016	10:11 AM	53.44	53.44	53.44	53.44	2300
6/30/2016	10:13 AM	53.46	53.46	53.45	53.45	600
6/30/2016	10:14 AM	53.44	53.45	53.44	53.44	1200
6/30/2016	10:15 AM	53.44	53.45	53.44	53.45	200
6/30/2016	10:16 AM	53.42	53.43	53.42	53.42	600
6/30/2016	10:17 AM	53.42	53.43	53.42	53.43	500
6/30/2016	10:18 AM	53.44	53.44	53.44	53.44	300
6/30/2016	10:20 AM	53.45	53.45	53.45	53.45	100
6/30/2016	10:22 AM	53.45	53.45	53.44	53.44	300
6/30/2016	10:23 AM	53.47	53.48	53.47	53.48	200
6/30/2016	10:24 AM	53.46	53.46	53.45	53.46	600
6/30/2016	10:25 AM	53.48	53.48	53.48	53.48	100
6/30/2016	10:27 AM	53.53	53.54	53.53	53.54	400
6/30/2016	10:28 AM	53.549	53.549	53.53	53.53	500
6/30/2016	10:29 AM	53.54	53.56	53.54	53.56	800
6/30/2016	10:30 AM	53.53	53.55	53.53	53.55	300
6/30/2016	10:32 AM	53.48	53.48	53.48	53.48	200
6/30/2016	10:33 AM	53.46	53.46	53.46	53.46	200
6/30/2016	10:34 AM	53.48	53.48	53.48	53.48	100
6/30/2016	10:35 AM	53.46	53.46	53.46	53.46	900
6/30/2016	10:36 AM	53.46	53.46	53.46	53.46	200
6/30/2016	10:37 AM	53.47	53.47	53.46	53.46	200
6/30/2016	10:38 AM	53.45	53.47	53.45	53.47	400
6/30/2016	10:39 AM	53.4	53.4	53.4	53.4	100
6/30/2016	10:40 AM	53.39	53.39	53.39	53.39	100
6/30/2016	10:41 AM	53.41	53.41	53.41	53.41	200
6/30/2016	10:42 AM	53.4	53.42	53.4	53.42	200
6/30/2016	10:43 AM	53.41	53.41	53.41	53.41	328
6/30/2016	10:45 AM	53.38	53.38	53.36	53.36	500
6/30/2016	10:47 AM	53.38	53.38	53.38	53.38	200
6/30/2016	10:49 AM	53.33	53.33	53.33	53.33	800
6/30/2016	10:51 AM	53.33	53.33	53.33	53.33	100
6/30/2016	10:52 AM	53.29	53.29	53.29	53.29	100
6/30/2016	10:54 AM	53.32	53.32	53.32	53.32	200
6/30/2016	10:58 AM	53.29	53.29	53.29	53.29	100
6/30/2016	11:00 AM	53.27	53.27	53.27	53.27	1804
6/30/2016	11:01 AM	53.3	53.3	53.28	53.28	1500
6/30/2016	11:02 AM	53.3	53.3	53.3	53.3	500
6/30/2016	11:03 AM	53.28	53.29	53.28	53.29	1400
6/30/2016	11:04 AM	53.29	53.29	53.29	53.29	100
6/30/2016	11:05 AM	53.25	53.25	53.25	53.25	100
6/30/2016	11:11 AM	53.14	53.15	53.14	53.15	6500
6/30/2016	11:12 AM	53.17	53.17	53.17	53.17	626
6/30/2016	11:13 AM	53.19	53.19	53.19	53.19	1000
6/30/2016	11:14 AM	53.18	53.18	53.18	53.18	300
6/30/2016	11:16 AM	53.17	53.18	53.17	53.18	400
6/30/2016	11:17 AM	53.2	53.2	53.2	53.2	113
6/30/2016	11:19 AM	53.24	53.24	53.24	53.24	500
6/30/2016	11:20 AM	53.25	53.25	53.24	53.24	400
6/30/2016	11:21 AM	53.25	53.25	53.25	53.25	500
6/30/2016	11:22 AM	53.23	53.24	53.23	53.24	1200
6/30/2016	11:24 AM	53.23	53.23	53.23	53.23	800
6/30/2016	11:25 AM	53.23	53.23	53.23	53.23	200
6/30/2016	11:28 AM	53.21	53.21	53.21	53.21	200
6/30/2016	11:30 AM	53.15	53.15	53.14	53.14	300
6/30/2016	11:31 AM	53.11	53.12	53.09	53.12	15202
6/30/2016	11:34 AM	53.12	53.12	53.12	53.12	100
6/30/2016	11:35 AM	53.12	53.12	53.12	53.12	3500
6/30/2016	11:37 AM	53.11	53.11	53.1	53.109	500
6/30/2016	11:38 AM	53.15	53.15	53.13	53.13	1200
6/30/2016	11:39 AM	53.149	53.15	53.149	53.15	900
6/30/2016	11:40 AM	53.16	53.16	53.16	53.16	400
6/30/2016	11:41 AM	53.16	53.16	53.16	53.16	100
6/30/2016	11:43 AM	53.19	53.19	53.19	53.19	100
6/30/2016	11:44 AM	53.16	53.16	53.16	53.16	900
6/30/2016	11:45 AM	53.2	53.2	53.19	53.19	300
6/30/2016	11:51 AM	53.17	53.17	53.17	53.17	100
6/30/2016	11:52 AM	53.19	53.19	53.19	53.19	100
6/30/2016	11:54 AM	53.19	53.19	53.19	53.19	5100
6/30/2016	11:56 AM	53.16	53.17	53.16	53.17	400
6/30/2016	11:58 AM	53.17	53.171	53.17	53.171	6500
6/30/2016	11:59 AM	53.16	53.18	53.16	53.18	300
6/30/2016	12:00 PM	53.17	53.17	53.17	53.17	300
6/30/2016	12:01 PM	53.13	53.13	53.12	53.13	2800
6/30/2016	12:03 PM	53.1	53.12	53.1	53.12	6300
6/30/2016	12:04 PM	53.12	53.12	53.09	53.1	2900
6/30/2016	12:05 PM	53.11	53.12	53.11	53.12	400
6/30/2016	12:06 PM	53.15	53.15	53.13	53.13	1300
6/30/2016	12:07 PM	53.14	53.14	53.14	53.14	200
6/30/2016	12:08 PM	53.12	53.14	53.12	53.14	2400
6/30/2016	12:11 PM	53.11	53.12	53.11	53.12	3100
6/30/2016	12:12 PM	53.13	53.13	53.13	53.13	500
6/30/2016	12:13 PM	53.14	53.14	53.14	53.14	9300
6/30/2016	12:15 PM	53.1	53.12	53.1	53.12	1900
6/30/2016	12:18 PM	53.04	53.05	53.04	53.05	600
6/30/2016	12:19 PM	53.04	53.04	53.04	53.04	500
6/30/2016	12:23 PM	53.04	53.04	53.04	53.04	200
6/30/2016	12:24 PM	53.02	53.02	53.02	53.02	300
6/30/2016	12:25 PM	53	53.02	53	53.02	800
6/30/2016	12:26 PM	53	53	52.99	52.99	500
6/30/2016	12:29 PM	52.98	52.98	52.98	52.98	500
6/30/2016	12:33 PM	52.99	52.99	52.99	52.99	600
6/30/2016	12:36 PM	53	53	53	53	100
6/30/2016	12:37 PM	53	53	53	53	200
6/30/2016	12:40 PM	53.02	53.03	53.02	53.03	439
6/30/2016	12:41 PM	53.05	53.05	53.04	53.04	2300
6/30/2016	12:42 PM	53.05	53.05	53.05	53.05	100
6/30/2016	12:43 PM	53.04	53.05	53.04	53.05	400
6/30/2016	12:46 PM	53.05	53.05	53.05	53.05	200
6/30/2016	12:47 PM	53.05	53.05	53.05	53.05	500
6/30/2016	12:48 PM	53.02	53.02	53.02	53.02	700
6/30/2016	12:52 PM	52.98	52.98	52.98	52.98	100
6/30/2016	12:54 PM	53.01	53.01	53.01	53.01	500
6/30/2016	12:55 PM	53	53	53	53	200
6/30/2016	12:57 PM	52.99	52.99	52.98	52.98	900
6/30/2016	12:58 PM	53.01	53.01	53.01	53.01	300
6/30/2016	1:02 PM	52.98	52.98	52.98	52.98	100
6/30/2016	1:05 PM	52.98	52.98	52.98	52.98	200
6/30/2016	1:07 PM	53.01	53.01	53.01	53.01	108
6/30/2016	1:09 PM	52.98	52.98	52.98	52.98	800
6/30/2016	1:11 PM	53	53	53	53	200
6/30/2016	1:12 PM	53.03	53.03	53.03	53.03	300
6/30/2016	1:15 PM	53.02	53.02	53.02	53.02	190
6/30/2016	1:16 PM	53.02	53.03	53.02	53.03	800
6/30/2016	1:17 PM	53.01	53.01	53.01	53.01	300
6/30/2016	1:18 PM	53.02	53.02	53.01	53.01	400
6/30/2016	1:19 PM	53.02	53.02	53.02	53.02	600
6/30/2016	1:20 PM	53.01	53.01	53.01	53.01	300
6/30/2016	1:23 PM	53.02	53.02	53.02	53.02	200
6/30/2016	1:24 PM	53.05	53.05	53.05	53.05	400
6/30/2016	1:28 PM	53.06	53.06	53.06	53.06	300
6/30/2016	1:29 PM	53.08	53.08	53.08	53.08	300
6/30/2016	1:33 PM	53.05	53.05	53.05	53.05	569
6/30/2016	1:34 PM	53.05	53.05	53.05	53.05	300
6/30/2016	1:35 PM	53.06	53.06	53.06	53.06	600
6/30/2016	1:36 PM	53.06	53.06	53.06	53.06	200
6/30/2016	1:45 PM	53.02	53.02	53.02	53.02	200
6/30/2016	1:46 PM	53	53	53	53	400
6/30/2016	1:47 PM	53.01	53.01	53.01	53.01	200
6/30/2016	1:48 PM	53.02	53.02	53.02	53.02	673
6/30/2016	1:51 PM	53	53.01	53	53.01	400
6/30/2016	1:54 PM	53.01	53.01	53.01	53.01	141
6/30/2016	1:56 PM	53.05	53.05	53.05	53.05	100
6/30/2016	2:01 PM	53.01	53.01	53.01	53.01	300
6/30/2016	2:02 PM	53	53	53	53	200
6/30/2016	2:04 PM	53.01	53.01	53.01	53.01	200
6/30/2016	2:06 PM	52.99	52.99	52.99	52.99	246
6/30/2016	2:07 PM	53.02	53.02	53.02	53.02	250
6/30/2016	2:09 PM	52.99	53	52.99	53	2700
6/30/2016	2:10 PM	52.97	52.97	52.97	52.97	142
6/30/2016	2:11 PM	52.97	52.97	52.97	52.97	200
6/30/2016	2:12 PM	52.97	52.97	52.97	52.97	200
6/30/2016	2:15 PM	52.98	52.98	52.98	52.98	200
6/30/2016	2:19 PM	52.93	52.93	52.93	52.93	200
6/30/2016	2:20 PM	52.93	52.93	52.93	52.93	500
6/30/2016	2:21 PM	52.91	52.92	52.91	52.92	800
6/30/2016	2:23 PM	52.9	52.9	52.9	52.9	1760
6/30/2016	2:24 PM	52.92	52.92	52.92	52.92	450
6/30/2016	2:26 PM	52.95	52.95	52.92	52.92	1000
6/30/2016	2:27 PM	52.95	52.95	52.95	52.95	200
6/30/2016	2:28 PM	52.97	52.97	52.97	52.97	131
6/30/2016	2:31 PM	52.96	52.96	52.96	52.96	200
6/30/2016	2:34 PM	52.94	52.94	52.94	52.94	300
6/30/2016	2:35 PM	52.99	52.99	52.95	52.95	2200
6/30/2016	2:36 PM	52.98	53	52.98	53	1000
6/30/2016	2:38 PM	52.98	52.98	52.98	52.98	100
6/30/2016	2:43 PM	52.96	52.96	52.96	52.96	200
6/30/2016	2:51 PM	52.93	52.93	52.93	52.93	2878
6/30/2016	2:57 PM	52.89	52.89	52.89	52.89	200
6/30/2016	2:58 PM	52.91	52.91	52.91	52.91	149
6/30/2016	2:59 PM	52.9	52.9	52.9	52.9	300
6/30/2016	3:07 PM	52.88	52.88	52.88	52.88	400
6/30/2016	3:08 PM	52.89	52.89	52.89	52.89	200
6/30/2016	3:11 PM	52.89	52.89	52.89	52.89	100
6/30/2016	3:12 PM	52.92	52.93	52.92	52.93	7500
6/30/2016	3:14 PM	52.89	52.89	52.89	52.89	1414
6/30/2016	3:15 PM	52.9	52.9	52.9	52.9	200
6/30/2016	3:16 PM	52.94	52.94	52.94	52.94	200
6/30/2016	3:17 PM	52.95	52.95	52.94	52.94	700
6/30/2016	3:18 PM	52.97	52.97	52.96	52.96	1000
6/30/2016	3:20 PM	52.95	52.95	52.95	52.95	200
6/30/2016	3:21 PM	52.96	52.96	52.96	52.96	100
6/30/2016	3:22 PM	52.97	52.97	52.97	52.97	200
6/30/2016	3:24 PM	52.95	52.95	52.95	52.95	200
6/30/2016	3:26 PM	52.87	52.92	52.87	52.92	500
6/30/2016	3:27 PM	52.86	52.87	52.86	52.87	400
6/30/2016	3:28 PM	52.86	52.86	52.86	52.86	300
6/30/2016	3:31 PM	52.89	52.89	52.86	52.86	500
6/30/2016	3:32 PM	52.88	52.89	52.88	52.89	500
6/30/2016	3:33 PM	52.9	52.9	52.9	52.9	100
6/30/2016	3:34 PM	52.87	52.9	52.87	52.9	528
6/30/2016	3:35 PM	52.87	52.875	52.87	52.87	700
6/30/2016	3:36 PM	52.86	52.86	52.85	52.86	500
6/30/2016	3:37 PM	52.9	52.91	52.9	52.91	700
6/30/2016	3:38 PM	52.89	52.9	52.89	52.9	300
6/30/2016	3:39 PM	52.91	52.91	52.89	52.89	665
6/30/2016	3:40 PM	52.88	52.91	52.88	52.91	400
6/30/2016	3:41 PM	52.9	52.9	52.9	52.9	700
6/30/2016	3:42 PM	52.91	52.91	52.905	52.905	200
6/30/2016	3:43 PM	52.915	52.915	52.9	52.91	1200
6/30/2016	3:44 PM	52.93	52.93	52.915	52.915	800
6/30/2016	3:45 PM	52.97	52.97	52.97	52.97	300
6/30/2016	3:46 PM	52.99	52.99	52.98	52.98	700
6/30/2016	3:47 PM	52.97	52.99	52.97	52.99	500
6/30/2016	3:48 PM	52.97	52.98	52.96	52.96	500
6/30/2016	3:49 PM	52.98	52.98	52.98	52.98	200
6/30/2016	3:50 PM	52.99	52.99	52.98	52.98	800
6/30/2016	3:51 PM	52.98	52.98	52.98	52.98	200
6/30/2016	3:52 PM	52.98	52.98	52.96	52.96	200
6/30/2016	3:53 PM	52.96	52.98	52.96	52.98	700
6/30/2016	3:54 PM	52.96	52.96	52.96	52.96	900
6/30/2016	3:55 PM	52.93	52.95	52.93	52.95	743
6/30/2016	3:56 PM	52.94	52.94	52.94	52.94	100
6/30/2016	3:57 PM	52.94	52.95	52.94	52.94	750
6/30/2016	3:58 PM	52.95	52.95	52.95	52.95	400
6/30/2016	3:59 PM	52.94	52.955	52.94	52.955	800
6/30/2016	4:00 PM	52.83	52.94	52.83	52.94	1840
7/1/2016	9:36 AM	52.75	52.79	52.75	52.79	368
7/1/2016	9:37 AM	52.71	52.74	52.71	52.73	565
7/1/2016	9:38 AM	52.69	52.7	52.69	52.69	600
7/1/2016	9:39 AM	52.7	52.7	52.69	52.69	400
7/1/2016	9:42 AM	52.68	52.68	52.68	52.68	765
7/1/2016	9:44 AM	52.64	52.64	52.64	52.64	500
7/1/2016	9:52 AM	52.59	52.59	52.59	52.59	176
7/1/2016	9:56 AM	52.59	52.59	52.59	52.59	165
7/1/2016	9:58 AM	52.6	52.6	52.6	52.6	200
7/1/2016	10:00 AM	52.54	52.57	52.54	52.55	14011
7/1/2016	10:01 AM	52.52	52.56	52.52	52.53	17041
7/1/2016	10:02 AM	52.54	52.54	52.54	52.54	465
7/1/2016	10:04 AM	52.54	52.54	52.53	52.53	695
7/1/2016	10:05 AM	52.54	52.54	52.54	52.54	100
7/1/2016	10:06 AM	52.51	52.51	52.5	52.5	939
7/1/2016	10:09 AM	52.52	52.53	52.52	52.53	400
7/1/2016	10:10 AM	52.53	52.53	52.53	52.53	400
7/1/2016	10:11 AM	52.55	52.55	52.54	52.54	650
7/1/2016	10:12 AM	52.53	52.53	52.53	52.53	500
7/1/2016	10:13 AM	52.52	52.52	52.519	52.52	1100
7/1/2016	10:14 AM	52.51	52.51	52.51	52.51	300
7/1/2016	10:16 AM	52.52	52.52	52.52	52.52	657
7/1/2016	10:19 AM	52.48	52.48	52.48	52.48	101
7/1/2016	10:20 AM	52.49	52.49	52.49	52.49	200
7/1/2016	10:21 AM	52.45	52.45	52.45	52.45	300
7/1/2016	10:22 AM	52.44	52.44	52.44	52.44	165
7/1/2016	10:23 AM	52.46	52.46	52.45	52.45	365
7/1/2016	10:26 AM	52.48	52.48	52.48	52.48	400
7/1/2016	10:27 AM	52.47	52.47	52.47	52.47	500
7/1/2016	10:33 AM	52.47	52.47	52.47	52.47	105
7/1/2016	10:35 AM	52.49	52.49	52.49	52.49	300
7/1/2016	10:36 AM	52.46	52.49	52.46	52.49	1000
7/1/2016	10:38 AM	52.45	52.45	52.45	52.45	500
7/1/2016	10:40 AM	52.45	52.45	52.45	52.45	200
7/1/2016	10:41 AM	52.44	52.45	52.44	52.45	400
7/1/2016	10:42 AM	52.44	52.44	52.42	52.42	500
7/1/2016	10:47 AM	52.42	52.42	52.42	52.42	100
7/1/2016	10:51 AM	52.43	52.43	52.43	52.43	200
7/1/2016	10:52 AM	52.42	52.42	52.42	52.42	200
7/1/2016	10:57 AM	52.428	52.428	52.42	52.42	500
7/1/2016	10:58 AM	52.43	52.43	52.43	52.43	1100
7/1/2016	10:59 AM	52.42	52.43	52.42	52.43	750
7/1/2016	11:01 AM	52.43	52.43	52.43	52.43	165
7/1/2016	11:02 AM	52.43	52.43	52.43	52.43	165
7/1/2016	11:03 AM	52.42	52.42	52.42	52.42	165
7/1/2016	11:06 AM	52.4	52.4	52.4	52.4	186
7/1/2016	11:07 AM	52.4	52.4	52.4	52.4	600
7/1/2016	11:08 AM	52.42	52.42	52.42	52.42	100
7/1/2016	11:11 AM	52.45	52.45	52.44	52.44	700
7/1/2016	11:12 AM	52.48	52.49	52.48	52.49	565
7/1/2016	11:13 AM	52.47	52.47	52.47	52.47	165
7/1/2016	11:14 AM	52.47	52.47	52.47	52.47	200
7/1/2016	11:16 AM	52.46	52.47	52.46	52.47	348
7/1/2016	11:17 AM	52.48	52.48	52.46	52.46	332
7/1/2016	11:20 AM	52.49	52.49	52.49	52.49	200
7/1/2016	11:22 AM	52.46	52.46	52.46	52.46	200
7/1/2016	11:24 AM	52.5	52.5	52.49	52.49	900
7/1/2016	11:25 AM	52.52	52.52	52.51	52.51	500
7/1/2016	11:27 AM	52.53	52.53	52.53	52.53	404
7/1/2016	11:28 AM	52.52	52.53	52.52	52.53	565
7/1/2016	11:30 AM	52.5	52.5	52.5	52.5	500
7/1/2016	11:31 AM	52.5	52.5	52.5	52.5	309
7/1/2016	11:34 AM	52.518	52.518	52.518	52.518	150
7/1/2016	11:35 AM	52.51	52.51	52.51	52.51	200
7/1/2016	11:36 AM	52.52	52.52	52.51	52.51	744
7/1/2016	11:39 AM	52.51	52.52	52.51	52.52	400
7/1/2016	11:43 AM	52.55	52.55	52.55	52.55	150
7/1/2016	11:45 AM	52.53	52.53	52.53	52.53	165
7/1/2016	11:47 AM	52.55	52.55	52.55	52.55	400
7/1/2016	11:48 AM	52.54	52.54	52.54	52.54	700
7/1/2016	11:49 AM	52.54	52.54	52.54	52.54	200
7/1/2016	11:55 AM	52.51	52.51	52.51	52.51	165
7/1/2016	11:56 AM	52.51	52.51	52.51	52.51	226
7/1/2016	12:04 PM	52.5	52.5	52.5	52.5	100
7/1/2016	12:06 PM	52.49	52.49	52.49	52.49	200
7/1/2016	12:09 PM	52.48	52.48	52.48	52.48	2520
7/1/2016	12:10 PM	52.52	52.52	52.52	52.52	200
7/1/2016	12:11 PM	52.51	52.51	52.51	52.51	100
7/1/2016	12:24 PM	52.55	52.55	52.55	52.55	1000
7/1/2016	12:25 PM	52.56	52.56	52.56	52.56	500
7/1/2016	12:27 PM	52.58	52.59	52.58	52.59	1165
7/1/2016	12:28 PM	52.6	52.6	52.58	52.58	4165
7/1/2016	12:29 PM	52.59	52.59	52.59	52.59	165
7/1/2016	12:30 PM	52.57	52.57	52.57	52.57	565
7/1/2016	12:32 PM	52.57	52.57	52.57	52.57	100
7/1/2016	12:35 PM	52.55	52.55	52.55	52.55	300
7/1/2016	12:40 PM	52.55	52.55	52.55	52.55	200
7/1/2016	12:41 PM	52.548	52.55	52.54	52.55	900
7/1/2016	12:42 PM	52.53	52.54	52.53	52.54	765
7/1/2016	12:44 PM	52.52	52.52	52.52	52.52	365
7/1/2016	12:46 PM	52.53	52.53	52.53	52.53	165
7/1/2016	12:47 PM	52.54	52.54	52.54	52.54	165
7/1/2016	12:49 PM	52.54	52.54	52.54	52.54	200
7/1/2016	12:52 PM	52.58	52.58	52.58	52.58	200
7/1/2016	12:58 PM	52.54	52.54	52.53	52.53	400
7/1/2016	1:08 PM	52.5	52.5	52.5	52.5	2000
7/1/2016	1:12 PM	52.5	52.5	52.5	52.5	12000
7/1/2016	1:14 PM	52.52	52.52	52.52	52.52	165
7/1/2016	1:15 PM	52.53	52.53	52.53	52.53	100
7/1/2016	1:17 PM	52.53	52.53	52.53	52.53	165
7/1/2016	1:20 PM	52.55	52.55	52.55	52.55	300
7/1/2016	1:21 PM	52.57	52.57	52.57	52.57	100
7/1/2016	1:26 PM	52.58	52.58	52.58	52.58	265
7/1/2016	1:27 PM	52.6	52.6	52.6	52.6	300
7/1/2016	1:30 PM	52.65	52.65	52.63	52.63	300
7/1/2016	1:33 PM	52.64	52.64	52.64	52.64	100
7/1/2016	1:34 PM	52.63	52.63	52.63	52.63	100
7/1/2016	1:36 PM	52.61	52.61	52.61	52.61	105
7/1/2016	1:38 PM	52.65	52.65	52.64	52.64	300
7/1/2016	1:39 PM	52.65	52.65	52.65	52.65	100
7/1/2016	1:41 PM	52.64	52.64	52.64	52.64	200
7/1/2016	1:42 PM	52.62	52.64	52.62	52.64	530
7/1/2016	1:43 PM	52.62	52.62	52.61	52.61	665
7/1/2016	1:44 PM	52.62	52.62	52.62	52.62	200
7/1/2016	1:46 PM	52.62	52.62	52.62	52.62	100
7/1/2016	1:47 PM	52.63	52.63	52.62	52.62	300
7/1/2016	1:48 PM	52.61	52.62	52.61	52.62	444
7/1/2016	1:49 PM	52.59	52.59	52.59	52.59	500
7/1/2016	1:50 PM	52.58	52.59	52.58	52.59	500
7/1/2016	1:52 PM	52.58	52.58	52.58	52.58	165
7/1/2016	1:57 PM	52.6	52.6	52.59	52.59	217
7/1/2016	1:58 PM	52.6	52.6	52.6	52.6	191
7/1/2016	2:02 PM	52.63	52.63	52.61	52.61	1144
7/1/2016	2:03 PM	52.61	52.63	52.61	52.63	1315
7/1/2016	2:04 PM	52.61	52.61	52.61	52.61	387
7/1/2016	2:05 PM	52.59	52.59	52.59	52.59	400
7/1/2016	2:06 PM	52.61	52.61	52.6	52.6	280
7/1/2016	2:08 PM	52.6	52.6	52.6	52.6	165
7/1/2016	2:10 PM	52.59	52.59	52.59	52.59	200
7/1/2016	2:11 PM	52.59	52.6	52.59	52.6	365
7/1/2016	2:13 PM	52.59	52.59	52.59	52.59	200
7/1/2016	2:17 PM	52.65	52.65	52.64	52.64	465
7/1/2016	2:18 PM	52.64	52.65	52.64	52.65	265
7/1/2016	2:22 PM	52.64	52.64	52.64	52.64	165
7/1/2016	2:23 PM	52.63	52.63	52.63	52.63	100
7/1/2016	2:24 PM	52.63	52.63	52.63	52.63	330
7/1/2016	2:27 PM	52.65	52.65	52.65	52.65	165
7/1/2016	2:28 PM	52.63	52.66	52.63	52.66	530
7/1/2016	2:31 PM	52.63	52.64	52.63	52.64	500
7/1/2016	2:33 PM	52.61	52.61	52.61	52.61	200
7/1/2016	2:35 PM	52.66	52.66	52.65	52.65	315
7/1/2016	2:36 PM	52.64	52.64	52.64	52.64	200
7/1/2016	2:39 PM	52.66	52.66	52.66	52.66	200
7/1/2016	2:40 PM	52.659	52.66	52.659	52.66	300
7/1/2016	2:44 PM	52.69	52.69	52.69	52.69	165
7/1/2016	2:47 PM	52.7	52.7	52.7	52.7	200
7/1/2016	2:50 PM	52.69	52.69	52.69	52.69	200
7/1/2016	2:53 PM	52.68	52.68	52.68	52.68	359
7/1/2016	2:59 PM	52.63	52.63	52.63	52.63	200
7/1/2016	3:01 PM	52.61	52.61	52.61	52.61	1300
7/1/2016	3:05 PM	52.59	52.59	52.59	52.59	200
7/1/2016	3:07 PM	52.54	52.54	52.54	52.54	800
7/1/2016	3:09 PM	52.52	52.52	52.52	52.52	165
7/1/2016	3:10 PM	52.53	52.53	52.53	52.53	324
7/1/2016	3:15 PM	52.52	52.52	52.52	52.52	500
7/1/2016	3:16 PM	52.54	52.54	52.54	52.54	200
7/1/2016	3:17 PM	52.538	52.538	52.535	52.535	700
7/1/2016	3:18 PM	52.53	52.53	52.53	52.53	1300
7/1/2016	3:19 PM	52.54	52.54	52.54	52.54	100
7/1/2016	3:20 PM	52.54	52.54	52.54	52.54	100
7/1/2016	3:24 PM	52.55	52.55	52.55	52.55	400
7/1/2016	3:25 PM	52.55	52.55	52.55	52.55	300
7/1/2016	3:26 PM	52.57	52.57	52.56	52.56	5765
7/1/2016	3:28 PM	52.57	52.57	52.56	52.56	2400
7/1/2016	3:29 PM	52.54	52.54	52.54	52.54	365
7/1/2016	3:30 PM	52.54	52.54	52.54	52.54	1400
7/1/2016	3:31 PM	52.55	52.55	52.55	52.55	4600
7/1/2016	3:32 PM	52.55	52.55	52.55	52.55	300
7/1/2016	3:33 PM	52.53	52.53	52.53	52.53	200
7/1/2016	3:34 PM	52.55	52.55	52.55	52.55	300
7/1/2016	3:35 PM	52.55	52.55	52.55	52.55	400
7/1/2016	3:37 PM	52.55	52.55	52.55	52.55	200
7/1/2016	3:38 PM	52.58	52.58	52.56	52.56	2900
7/1/2016	3:39 PM	52.57	52.57	52.57	52.57	433
7/1/2016	3:41 PM	52.59	52.59	52.59	52.59	200
7/1/2016	3:42 PM	52.6	52.6	52.6	52.6	200
7/1/2016	3:46 PM	52.59	52.59	52.59	52.59	200
7/1/2016	3:47 PM	52.58	52.58	52.58	52.58	500
7/1/2016	3:48 PM	52.57	52.57	52.568	52.568	300
7/1/2016	3:49 PM	52.59	52.59	52.59	52.59	400
7/1/2016	3:50 PM	52.59	52.59	52.59	52.59	400
7/1/2016	3:51 PM	52.58	52.59	52.57	52.59	400
7/1/2016	3:53 PM	52.57	52.57	52.57	52.57	200
7/1/2016	3:54 PM	52.56	52.56	52.56	52.56	100
7/1/2016	3:55 PM	52.56	52.56	52.56	52.56	200
7/1/2016	3:56 PM	52.53	52.56	52.53	52.56	1700
7/1/2016	3:57 PM	52.54	52.54	52.54	52.54	400
7/1/2016	3:58 PM	52.54	52.54	52.54	52.54	100
7/1/2016	3:59 PM	52.54	52.54	52.54	52.54	1158
7/1/2016	4:00 PM	52.6	52.6	52.57	52.57	2530
7/5/2016	9:31 AM	52.83	52.83	52.83	52.83	1850
7/5/2016	9:32 AM	52.81	52.81	52.81	52.81	4329
7/5/2016	9:33 AM	52.81	52.81	52.8	52.81	20402
7/5/2016	9:34 AM	52.84	52.84	52.81	52.81	27390
7/5/2016	9:35 AM	52.87	52.87	52.84	52.84	17895
7/5/2016	9:36 AM	52.9	52.9	52.87	52.87	10500
7/5/2016	9:37 AM	52.91	52.91	52.91	52.91	1000
7/5/2016	9:38 AM	52.89	52.89	52.89	52.89	8748
7/5/2016	9:43 AM	52.97	52.97	52.97	52.97	200
7/5/2016	9:46 AM	53.04	53.04	53.03	53.03	5500
7/5/2016	9:50 AM	53.03	53.03	53.03	53.03	4321
7/5/2016	9:51 AM	53.05	53.05	53.05	53.05	100
7/5/2016	9:57 AM	53.02	53.03	53.02	53.03	14157
7/5/2016	9:58 AM	52.99	53	52.99	53	300
7/5/2016	10:00 AM	52.98	52.98	52.98	52.98	350
7/5/2016	10:01 AM	52.99	52.99	52.99	52.99	240
7/5/2016	10:05 AM	52.98	52.98	52.98	52.98	100
7/5/2016	10:09 AM	52.99	52.99	52.99	52.99	5835
7/5/2016	10:11 AM	53.08	53.08	53.08	53.08	100
7/5/2016	10:13 AM	53.05	53.05	53.05	53.05	500
7/5/2016	10:16 AM	52.98	52.98	52.98	52.98	160
7/5/2016	10:24 AM	52.94	52.94	52.94	52.94	1000
7/5/2016	10:29 AM	52.95	52.95	52.95	52.95	400
7/5/2016	10:32 AM	52.898	52.898	52.898	52.898	400
7/5/2016	10:33 AM	52.92	52.92	52.92	52.92	172
7/5/2016	10:37 AM	52.93	52.93	52.93	52.93	1300
7/5/2016	10:39 AM	52.95	52.95	52.95	52.95	100
7/5/2016	10:43 AM	52.89	52.91	52.89	52.91	300
7/5/2016	10:46 AM	52.96	52.96	52.96	52.96	100
7/5/2016	10:47 AM	52.96	52.96	52.96	52.96	100
7/5/2016	10:48 AM	52.96	52.96	52.96	52.96	100
7/5/2016	10:50 AM	52.98	52.98	52.98	52.98	500
7/5/2016	10:52 AM	52.99	52.99	52.989	52.989	700
7/5/2016	10:53 AM	53.01	53.01	53	53	200
7/5/2016	10:54 AM	53.02	53.02	53.02	53.02	372
7/5/2016	10:55 AM	53.02	53.02	53.02	53.02	100
7/5/2016	10:56 AM	53	53	53	53	100
7/5/2016	10:58 AM	53	53	53	53	100
7/5/2016	10:59 AM	52.99	52.99	52.99	52.99	100
7/5/2016	11:00 AM	53.009	53.009	52.999	53	1293
7/5/2016	11:01 AM	53	53	53	53	172
7/5/2016	11:03 AM	53.04	53.04	53.02	53.02	200
7/5/2016	11:04 AM	53	53.01	53	53.01	1300
7/5/2016	11:06 AM	53.03	53.03	53.03	53.03	200
7/5/2016	11:07 AM	53.04	53.04	53.04	53.04	100
7/5/2016	11:09 AM	53.01	53.01	53.01	53.01	100
7/5/2016	11:10 AM	53.01	53.01	53.01	53.01	200
7/5/2016	11:11 AM	53.04	53.04	53.04	53.04	200
7/5/2016	11:15 AM	53.08	53.09	53.08	53.09	272
7/5/2016	11:16 AM	52.97	53	52.97	53	1000
7/5/2016	11:21 AM	52.94	52.94	52.94	52.94	172
7/5/2016	11:24 AM	52.93	52.93	52.93	52.93	100
7/5/2016	11:28 AM	52.95	52.95	52.95	52.95	100
7/5/2016	11:30 AM	52.98	52.98	52.98	52.98	300
7/5/2016	11:32 AM	52.97	52.97	52.97	52.97	200
7/5/2016	11:33 AM	53.01	53.01	53.01	53.01	400
7/5/2016	11:36 AM	53	53	53	53	100
7/5/2016	11:39 AM	53	53.01	53	53.01	1044
7/5/2016	11:40 AM	52.98	52.98	52.98	52.98	200
7/5/2016	11:41 AM	53.02	53.02	53.02	53.02	400
7/5/2016	11:42 AM	53	53	53	53	172
7/5/2016	11:44 AM	53.03	53.03	53.03	53.03	100
7/5/2016	11:46 AM	53.05	53.05	53.05	53.05	400
7/5/2016	11:48 AM	53.04	53.04	53.04	53.04	200
7/5/2016	11:49 AM	53.03	53.05	53.03	53.05	500
7/5/2016	11:52 AM	53.07	53.07	53.07	53.07	100
7/5/2016	11:53 AM	53.06	53.06	53.06	53.06	100
7/5/2016	11:55 AM	53.04	53.04	53.04	53.04	132
7/5/2016	11:57 AM	53.08	53.08	53.08	53.08	568
7/5/2016	12:01 PM	53.06	53.06	53.06	53.06	1700
7/5/2016	12:04 PM	53.05	53.05	53.05	53.05	200
7/5/2016	12:07 PM	53.06	53.06	53.06	53.06	100
7/5/2016	12:13 PM	53.02	53.02	53.02	53.02	100
7/5/2016	12:16 PM	53.05	53.05	53.05	53.05	800
7/5/2016	12:19 PM	53.03	53.03	53.02	53.02	272
7/5/2016	12:20 PM	53.01	53.01	53.01	53.01	500
7/5/2016	12:26 PM	52.99	52.99	52.99	52.99	100
7/5/2016	12:35 PM	52.97	52.97	52.97	52.97	150
7/5/2016	12:37 PM	52.97	52.97	52.97	52.97	100
7/5/2016	12:38 PM	53	53	53	53	200
7/5/2016	12:39 PM	53	53	53	53	200
7/5/2016	12:41 PM	53.01	53.01	53.01	53.01	172
7/5/2016	12:42 PM	53.02	53.02	53.02	53.02	153
7/5/2016	12:43 PM	53.01	53.02	53.01	53.02	272
7/5/2016	12:44 PM	53.01	53.01	53.01	53.01	100
7/5/2016	12:45 PM	53.01	53.01	53.01	53.01	100
7/5/2016	12:46 PM	53	53	52.99	52.99	272
7/5/2016	12:49 PM	52.98	52.98	52.98	52.98	100
7/5/2016	12:52 PM	53.05	53.05	53.03	53.03	700
7/5/2016	12:55 PM	53.04	53.04	53.04	53.04	100
7/5/2016	1:06 PM	53.05	53.05	53.05	53.05	100
7/5/2016	1:07 PM	53.04	53.06	53.04	53.06	700
7/5/2016	1:09 PM	53.01	53.01	53.01	53.01	100
7/5/2016	1:10 PM	53	53	53	53	100
7/5/2016	1:12 PM	53.01	53.01	53.01	53.01	400
7/5/2016	1:13 PM	53.02	53.02	53.01	53.01	400
7/5/2016	1:17 PM	53.04	53.04	53.04	53.04	2400
7/5/2016	1:20 PM	53.05	53.05	53.05	53.05	100
7/5/2016	1:26 PM	53.04	53.04	53.04	53.04	100
7/5/2016	1:27 PM	53.05	53.05	53.05	53.05	100
7/5/2016	1:29 PM	53.05	53.05	53.05	53.05	100
7/5/2016	1:30 PM	53.06	53.06	53.06	53.06	200
7/5/2016	1:32 PM	53.07	53.07	53.07	53.07	100
7/5/2016	1:33 PM	53.08	53.08	53.08	53.08	600
7/5/2016	1:35 PM	53.09	53.09	53.09	53.09	100
7/5/2016	1:36 PM	53.09	53.09	53.09	53.09	172
7/5/2016	1:37 PM	53.07	53.07	53.07	53.07	100
7/5/2016	1:39 PM	53.1	53.1	53.1	53.1	500
7/5/2016	1:42 PM	53.14	53.14	53.14	53.14	172
7/5/2016	1:43 PM	53.15	53.16	53.14	53.14	700
7/5/2016	1:44 PM	53.16	53.16	53.15	53.15	200
7/5/2016	1:54 PM	53.16	53.16	53.16	53.16	100
7/5/2016	1:57 PM	53.159	53.159	53.15	53.15	900
7/5/2016	1:58 PM	53.16	53.16	53.16	53.16	200
7/5/2016	2:05 PM	53.09	53.09	53.09	53.09	172
7/5/2016	2:12 PM	53.06	53.06	53.06	53.06	300
7/5/2016	2:19 PM	53.03	53.03	53.03	53.03	200
7/5/2016	2:23 PM	53.038	53.038	53.038	53.038	2800
7/5/2016	2:25 PM	53.06	53.07	53.06	53.07	1000
7/5/2016	2:36 PM	53.1	53.1	53.1	53.1	372
7/5/2016	2:46 PM	53.11	53.11	53.11	53.11	200
7/5/2016	2:49 PM	53.16	53.16	53.15	53.15	372
7/5/2016	2:50 PM	53.15	53.15	53.15	53.15	800
7/5/2016	2:51 PM	53.15	53.15	53.15	53.15	200
7/5/2016	2:57 PM	53.12	53.12	53.12	53.12	200
7/5/2016	3:04 PM	53.08	53.08	53.08	53.08	101
7/5/2016	3:06 PM	53.04	53.04	53.04	53.04	300
7/5/2016	3:11 PM	53.07	53.07	53.07	53.07	300
7/5/2016	3:19 PM	53.04	53.04	53.04	53.04	100
7/5/2016	3:32 PM	53.01	53.01	53.01	53.01	200
7/5/2016	3:33 PM	52.97	52.97	52.97	52.97	400
7/5/2016	3:36 PM	52.94	52.94	52.94	52.94	400
7/5/2016	3:38 PM	52.94	52.94	52.94	52.94	161
7/5/2016	3:39 PM	52.93	52.93	52.93	52.93	114
7/5/2016	3:43 PM	52.89	52.9	52.89	52.9	400
7/5/2016	3:46 PM	52.86	52.86	52.86	52.86	400
7/5/2016	3:47 PM	52.86	52.86	52.85	52.85	400
7/5/2016	3:49 PM	52.87	52.87	52.87	52.87	200
7/5/2016	3:54 PM	52.89	52.89	52.89	52.89	700
7/5/2016	3:58 PM	52.92	52.92	52.92	52.92	100
7/5/2016	4:00 PM	52.92	52.92	52.91	52.91	2870
7/6/2016	9:31 AM	53.2	53.2	53.2	53.2	1100
7/6/2016	9:32 AM	53.08	53.15	53.08	53.15	8500
7/6/2016	9:35 AM	53.22	53.22	53.22	53.22	1000
7/6/2016	9:39 AM	53.31	53.31	53.31	53.31	300
7/6/2016	9:41 AM	53.31	53.31	53.31	53.31	200
7/6/2016	9:42 AM	53.26	53.28	53.26	53.28	2100
7/6/2016	9:43 AM	53.31	53.31	53.29	53.29	1100
7/6/2016	9:47 AM	53.26	53.27	53.26	53.27	1196
7/6/2016	9:48 AM	53.23	53.23	53.23	53.23	1000
7/6/2016	9:51 AM	53.23	53.23	53.23	53.23	315
7/6/2016	9:55 AM	53.16	53.16	53.16	53.16	290
7/6/2016	9:57 AM	53.12	53.12	53.12	53.12	300
7/6/2016	9:58 AM	53.1	53.1	53.1	53.1	600
7/6/2016	10:00 AM	53.06	53.09	53.06	53.09	11142
7/6/2016	10:01 AM	53.07	53.07	53.06	53.07	3700
7/6/2016	10:02 AM	52.96	53	52.96	53	1247
7/6/2016	10:03 AM	52.92	52.93	52.92	52.92	7900
7/6/2016	10:04 AM	52.95	52.95	52.95	52.95	100
7/6/2016	10:05 AM	52.95	52.95	52.95	52.95	500
7/6/2016	10:07 AM	52.98	52.98	52.98	52.98	1200
7/6/2016	10:08 AM	52.98	52.98	52.98	52.98	132
7/6/2016	10:12 AM	52.94	52.94	52.94	52.94	406
7/6/2016	10:13 AM	52.95	52.95	52.95	52.95	100
7/6/2016	10:16 AM	52.93	52.93	52.93	52.93	2400
7/6/2016	10:18 AM	53	53	53	53	1000
7/6/2016	10:20 AM	53.07	53.07	53.059	53.059	600
7/6/2016	10:22 AM	53.07	53.07	53.07	53.07	300
7/6/2016	10:25 AM	53.058	53.058	53.058	53.058	200
7/6/2016	10:31 AM	53.19	53.19	53.19	53.19	238
7/6/2016	10:32 AM	53.18	53.18	53.18	53.18	162
7/6/2016	10:41 AM	53.07	53.07	53.07	53.07	209
7/6/2016	10:42 AM	53.1	53.1	53.09	53.09	900
7/6/2016	10:44 AM	53.04	53.04	53.04	53.04	400
7/6/2016	10:46 AM	53.1	53.1	53.1	53.1	186
7/6/2016	10:47 AM	53.07	53.07	53.07	53.07	1000
7/6/2016	10:49 AM	53.1	53.1	53.1	53.1	100
7/6/2016	10:50 AM	53.07	53.08	53.07	53.08	1200
7/6/2016	10:51 AM	52.99	52.99	52.98	52.98	400
7/6/2016	10:52 AM	52.97	52.97	52.965	52.97	1300
7/6/2016	10:56 AM	52.89	52.89	52.868	52.868	1500
7/6/2016	10:57 AM	52.9	52.9	52.9	52.9	1200
7/6/2016	10:58 AM	52.91	52.91	52.91	52.91	700
7/6/2016	11:00 AM	52.89	52.89	52.89	52.89	300
7/6/2016	11:01 AM	52.82	52.82	52.82	52.82	590
7/6/2016	11:09 AM	52.79	52.79	52.79	52.79	400
7/6/2016	11:10 AM	52.77	52.77	52.77	52.77	200
7/6/2016	11:12 AM	52.7	52.7	52.7	52.7	200
7/6/2016	11:31 AM	52.72	52.72	52.72	52.72	202
7/6/2016	11:37 AM	52.75	52.75	52.75	52.75	500
7/6/2016	11:54 AM	52.71	52.74	52.7	52.74	1200
7/6/2016	11:55 AM	52.7	52.7	52.7	52.7	900
7/6/2016	11:59 AM	52.73	52.73	52.73	52.73	400
7/6/2016	12:03 PM	52.64	52.64	52.64	52.64	100
7/6/2016	12:04 PM	52.57	52.58	52.57	52.58	200
7/6/2016	12:05 PM	52.55	52.55	52.55	52.55	508
7/6/2016	12:06 PM	52.54	52.54	52.54	52.54	300
7/6/2016	12:07 PM	52.54	52.54	52.54	52.54	100
7/6/2016	12:08 PM	52.535	52.535	52.535	52.535	100
7/6/2016	12:09 PM	52.54	52.54	52.54	52.54	200
7/6/2016	12:18 PM	52.58	52.58	52.58	52.58	100
7/6/2016	12:21 PM	52.54	52.54	52.53	52.54	1625
7/6/2016	12:29 PM	52.549	52.549	52.549	52.549	1000
7/6/2016	12:30 PM	52.55	52.55	52.55	52.55	100
7/6/2016	12:33 PM	52.59	52.59	52.59	52.59	300
7/6/2016	12:38 PM	52.56	52.56	52.56	52.56	900
7/6/2016	12:41 PM	52.569	52.569	52.569	52.569	300
7/6/2016	12:47 PM	52.6	52.6	52.6	52.6	312
7/6/2016	12:50 PM	52.62	52.62	52.62	52.62	300
7/6/2016	12:54 PM	52.59	52.59	52.59	52.59	300
7/6/2016	1:02 PM	52.5	52.52	52.5	52.52	1300
7/6/2016	1:12 PM	52.53	52.53	52.53	52.53	207
7/6/2016	1:14 PM	52.56	52.56	52.56	52.56	367
7/6/2016	1:16 PM	52.55	52.55	52.55	52.55	400
7/6/2016	1:19 PM	52.54	52.54	52.54	52.54	400
7/6/2016	1:21 PM	52.55	52.55	52.55	52.55	100
7/6/2016	1:32 PM	52.58	52.58	52.58	52.58	1000
7/6/2016	1:37 PM	52.58	52.58	52.58	52.58	600
7/6/2016	1:46 PM	52.66	52.66	52.66	52.66	600
7/6/2016	1:51 PM	52.64	52.64	52.64	52.64	100
7/6/2016	2:01 PM	52.68	52.68	52.65	52.65	1573
7/6/2016	2:04 PM	52.62	52.62	52.62	52.62	100
7/6/2016	2:17 PM	52.73	52.73	52.73	52.73	200
7/6/2016	2:29 PM	52.66	52.66	52.66	52.66	100
7/6/2016	2:38 PM	52.58	52.58	52.58	52.58	3219
7/6/2016	2:43 PM	52.56	52.56	52.55	52.55	400
7/6/2016	2:45 PM	52.53	52.53	52.53	52.53	1000
7/6/2016	2:46 PM	52.549	52.549	52.548	52.548	7000
7/6/2016	2:50 PM	52.55	52.55	52.55	52.55	1000
7/6/2016	2:51 PM	52.56	52.56	52.56	52.56	1399
7/6/2016	3:02 PM	52.51	52.51	52.51	52.51	164
7/6/2016	3:08 PM	52.53	52.53	52.53	52.53	100
7/6/2016	3:09 PM	52.52	52.52	52.52	52.52	100
7/6/2016	3:31 PM	52.61	52.61	52.61	52.61	300
7/6/2016	3:34 PM	52.59	52.59	52.59	52.59	500
7/6/2016	3:42 PM	52.51	52.51	52.51	52.51	689
7/6/2016	3:50 PM	52.53	52.53	52.53	52.53	211
7/6/2016	3:51 PM	52.55	52.55	52.55	52.55	14601
7/6/2016	3:52 PM	52.52	52.52	52.52	52.52	200
7/6/2016	3:55 PM	52.5	52.54	52.5	52.54	15703
7/6/2016	3:56 PM	52.49	52.49	52.49	52.49	236
7/6/2016	3:57 PM	52.47	52.47	52.47	52.47	600
7/6/2016	3:58 PM	52.47	52.47	52.47	52.47	209
7/6/2016	3:59 PM	52.48	52.48	52.48	52.48	5800
7/6/2016	4:00 PM	52.48	52.48	52.48	52.48	1400
7/7/2016	9:40 AM	52.35	52.35	52.35	52.35	160
7/7/2016	9:45 AM	52.32	52.32	52.32	52.32	300
7/7/2016	9:49 AM	52.29	52.29	52.29	52.29	112
7/7/2016	9:50 AM	52.27	52.28	52.27	52.28	4500
7/7/2016	9:51 AM	52.26	52.26	52.26	52.26	8600
7/7/2016	9:53 AM	52.21	52.21	52.21	52.21	4300
7/7/2016	9:58 AM	52.24	52.24	52.24	52.24	4297
7/7/2016	9:59 AM	52.24	52.24	52.24	52.24	4300
7/7/2016	10:00 AM	52.24	52.24	52.24	52.24	300
7/7/2016	10:01 AM	52.27	52.27	52.27	52.27	1200
7/7/2016	10:05 AM	52.28	52.28	52.28	52.28	4400
7/7/2016	10:06 AM	52.25	52.25	52.25	52.25	1333
7/7/2016	10:19 AM	52.23	52.25	52.23	52.25	500
7/7/2016	10:21 AM	52.29	52.29	52.29	52.29	200
7/7/2016	10:29 AM	52.29	52.29	52.29	52.29	100
7/7/2016	10:36 AM	52.24	52.24	52.24	52.24	8600
7/7/2016	10:37 AM	52.26	52.26	52.26	52.26	4300
7/7/2016	10:41 AM	52.25	52.25	52.24	52.24	600
7/7/2016	10:42 AM	52.26	52.26	52.26	52.26	900
7/7/2016	10:54 AM	52.31	52.31	52.31	52.31	390
7/7/2016	10:55 AM	52.33	52.33	52.33	52.33	150
7/7/2016	10:57 AM	52.4	52.4	52.4	52.4	3600
7/7/2016	11:00 AM	52.41	52.41	52.41	52.41	1000
7/7/2016	11:01 AM	52.43	52.43	52.43	52.43	500
7/7/2016	11:03 AM	52.39	52.39	52.39	52.39	407
7/7/2016	11:08 AM	52.43	52.43	52.43	52.43	400
7/7/2016	11:09 AM	52.4	52.4	52.4	52.4	300
7/7/2016	11:18 AM	52.37	52.37	52.36	52.36	17800
7/7/2016	11:19 AM	52.39	52.39	52.38	52.38	10100
7/7/2016	11:29 AM	52.43	52.43	52.43	52.43	100
7/7/2016	11:48 AM	52.46	52.46	52.46	52.46	300
7/7/2016	11:50 AM	52.47	52.47	52.47	52.47	400
7/7/2016	12:01 PM	52.4	52.4	52.4	52.4	300
7/7/2016	12:05 PM	52.4	52.4	52.4	52.4	300
7/7/2016	12:10 PM	52.43	52.43	52.43	52.43	300
7/7/2016	12:11 PM	52.4	52.43	52.4	52.43	18199
7/7/2016	12:13 PM	52.37	52.37	52.37	52.37	1200
7/7/2016	12:14 PM	52.37	52.37	52.37	52.37	1200
7/7/2016	12:18 PM	52.37	52.37	52.37	52.37	178
7/7/2016	12:39 PM	52.37	52.37	52.37	52.37	200
7/7/2016	12:51 PM	52.47	52.47	52.47	52.47	400
7/7/2016	12:53 PM	52.48	52.48	52.48	52.48	300
7/7/2016	12:55 PM	52.51	52.52	52.51	52.52	900
7/7/2016	12:58 PM	52.48	52.5	52.48	52.5	1150
7/7/2016	12:59 PM	52.49	52.49	52.49	52.49	250
7/7/2016	1:00 PM	52.53	52.53	52.5	52.5	1450
7/7/2016	1:01 PM	52.51	52.52	52.51	52.52	900
7/7/2016	1:02 PM	52.52	52.52	52.52	52.52	276
7/7/2016	1:03 PM	52.55	52.55	52.55	52.55	100
7/7/2016	1:10 PM	52.52	52.52	52.52	52.52	300
7/7/2016	1:25 PM	52.46	52.46	52.46	52.46	11900
7/7/2016	1:26 PM	52.46	52.46	52.46	52.46	200
7/7/2016	1:39 PM	52.4	52.4	52.4	52.4	300
7/7/2016	2:04 PM	52.4	52.4	52.4	52.4	500
7/7/2016	2:12 PM	52.52	52.52	52.52	52.52	9100
7/7/2016	2:13 PM	52.51	52.51	52.51	52.51	1955
7/7/2016	2:17 PM	52.5	52.5	52.5	52.5	300
7/7/2016	2:32 PM	52.47	52.47	52.47	52.47	500
7/7/2016	2:34 PM	52.48	52.48	52.47	52.47	4162
7/7/2016	2:37 PM	52.5	52.5	52.5	52.5	1277
7/7/2016	2:38 PM	52.48	52.5	52.48	52.5	13492
7/7/2016	2:53 PM	52.52	52.52	52.51	52.51	3640
7/7/2016	2:55 PM	52.47	52.47	52.47	52.47	250
7/7/2016	2:59 PM	52.51	52.51	52.5	52.5	550
7/7/2016	3:03 PM	52.54	52.54	52.54	52.54	400
7/7/2016	3:06 PM	52.48	52.48	52.48	52.48	200
7/7/2016	3:08 PM	52.47	52.47	52.47	52.47	1293
7/7/2016	3:12 PM	52.4	52.4	52.4	52.4	1400
7/7/2016	3:20 PM	52.38	52.38	52.38	52.38	603
7/7/2016	3:21 PM	52.38	52.38	52.38	52.38	150
7/7/2016	3:31 PM	52.39	52.39	52.39	52.39	590
7/7/2016	3:36 PM	52.335	52.335	52.335	52.335	200
7/7/2016	3:39 PM	52.338	52.338	52.338	52.338	100
7/7/2016	3:41 PM	52.31	52.31	52.31	52.31	300
7/7/2016	3:42 PM	52.3	52.3	52.3	52.3	300
7/7/2016	3:43 PM	52.32	52.32	52.32	52.32	455
7/7/2016	3:47 PM	52.3	52.3	52.3	52.3	173
7/7/2016	3:50 PM	52.33	52.33	52.33	52.33	2287
7/7/2016	3:51 PM	52.32	52.32	52.32	52.32	1714
7/7/2016	3:54 PM	52.339	52.34	52.339	52.34	1240
7/7/2016	3:56 PM	52.321	52.321	52.321	52.321	100
7/7/2016	3:58 PM	52.33	52.33	52.33	52.33	140
7/7/2016	4:00 PM	52.32	52.33	52.32	52.33	5230
7/8/2016	9:31 AM	52.04	52.04	52.04	52.04	100
7/8/2016	9:33 AM	52.09	52.1	52.09	52.1	425
7/8/2016	9:34 AM	52.08	52.08	52.08	52.08	300
7/8/2016	9:35 AM	52.09	52.09	52.09	52.09	100
7/8/2016	9:37 AM	52	52.04	52	52.04	2944
7/8/2016	9:38 AM	51.97	51.97	51.97	51.97	193
7/8/2016	9:41 AM	51.93	51.93	51.93	51.93	1000
7/8/2016	9:42 AM	51.92	51.92	51.9	51.9	500
7/8/2016	9:45 AM	51.89	51.89	51.89	51.89	200
7/8/2016	9:47 AM	51.83	51.83	51.83	51.83	2900
7/8/2016	9:51 AM	51.8	51.81	51.8	51.81	2000
7/8/2016	9:52 AM	51.801	51.801	51.801	51.801	300
7/8/2016	9:59 AM	51.87	51.87	51.87	51.87	600
7/8/2016	10:02 AM	51.85	51.85	51.85	51.85	100
7/8/2016	10:06 AM	51.81	51.81	51.81	51.81	200
7/8/2016	10:07 AM	51.81	51.81	51.81	51.81	100
7/8/2016	10:09 AM	51.82	51.82	51.82	51.82	400
7/8/2016	10:10 AM	51.8	51.8	51.8	51.8	100
7/8/2016	10:15 AM	51.78	51.78	51.78	51.78	666
7/8/2016	10:16 AM	51.78	51.78	51.78	51.78	300
7/8/2016	10:17 AM	51.8	51.8	51.8	51.8	642
7/8/2016	10:19 AM	51.8	51.8	51.79	51.79	600
7/8/2016	10:20 AM	51.81	51.81	51.81	51.81	200
7/8/2016	10:21 AM	51.81	51.81	51.81	51.81	200
7/8/2016	10:22 AM	51.82	51.82	51.82	51.82	1100
7/8/2016	10:23 AM	51.82	51.82	51.82	51.82	1100
7/8/2016	10:24 AM	51.8	51.8	51.8	51.8	100
7/8/2016	10:25 AM	51.77	51.77	51.77	51.77	100
7/8/2016	10:26 AM	51.78	51.78	51.78	51.78	700
7/8/2016	10:27 AM	51.79	51.79	51.79	51.79	100
7/8/2016	10:28 AM	51.79	51.79	51.79	51.79	400
7/8/2016	10:29 AM	51.81	51.81	51.81	51.81	450
7/8/2016	10:30 AM	51.79	51.79	51.79	51.79	100
7/8/2016	10:31 AM	51.77	51.77	51.77	51.77	1000
7/8/2016	10:37 AM	51.8	51.8	51.8	51.8	300
7/8/2016	10:38 AM	51.78	51.78	51.78	51.78	300
7/8/2016	10:39 AM	51.77	51.77	51.77	51.77	900
7/8/2016	10:45 AM	51.75	51.75	51.75	51.75	500
7/8/2016	10:53 AM	51.73	51.73	51.73	51.73	100
7/8/2016	10:55 AM	51.71	51.72	51.71	51.72	400
7/8/2016	10:56 AM	51.71	51.71	51.71	51.71	200
7/8/2016	10:57 AM	51.7	51.71	51.7	51.71	200
7/8/2016	10:58 AM	51.68	51.69	51.68	51.68	700
7/8/2016	10:59 AM	51.67	51.67	51.67	51.67	100
7/8/2016	11:00 AM	51.68	51.68	51.68	51.68	100
7/8/2016	11:01 AM	51.68	51.68	51.68	51.68	160
7/8/2016	11:03 AM	51.67	51.68	51.67	51.68	200
7/8/2016	11:06 AM	51.66	51.67	51.66	51.67	1470
7/8/2016	11:10 AM	51.68	51.68	51.68	51.68	1100
7/8/2016	11:19 AM	51.66	51.66	51.66	51.66	100
7/8/2016	11:20 AM	51.65	51.65	51.65	51.65	100
7/8/2016	11:21 AM	51.63	51.63	51.63	51.63	100
7/8/2016	11:26 AM	51.62	51.62	51.62	51.62	100
7/8/2016	11:30 AM	51.59	51.59	51.59	51.59	100
7/8/2016	11:31 AM	51.62	51.62	51.62	51.62	175
7/8/2016	11:32 AM	51.63	51.63	51.63	51.63	100
7/8/2016	11:34 AM	51.64	51.64	51.64	51.64	100
7/8/2016	11:53 AM	51.63	51.63	51.63	51.63	175
7/8/2016	11:55 AM	51.611	51.611	51.611	51.611	476
7/8/2016	12:04 PM	51.652	51.652	51.652	51.652	100
7/8/2016	12:10 PM	51.64	51.64	51.64	51.64	100
7/8/2016	12:15 PM	51.63	51.63	51.63	51.63	100
7/8/2016	12:20 PM	51.64	51.641	51.64	51.641	700
7/8/2016	12:25 PM	51.66	51.66	51.66	51.66	100
7/8/2016	12:29 PM	51.652	51.661	51.652	51.661	2200
7/8/2016	12:30 PM	51.65	51.65	51.65	51.65	100
7/8/2016	12:31 PM	51.652	51.66	51.652	51.66	1100
7/8/2016	12:32 PM	51.66	51.67	51.66	51.67	200
7/8/2016	12:36 PM	51.67	51.67	51.67	51.67	100
7/8/2016	12:42 PM	51.65	51.65	51.65	51.65	100
7/8/2016	12:57 PM	51.63	51.63	51.63	51.63	100
7/8/2016	1:03 PM	51.63	51.63	51.63	51.63	300
7/8/2016	1:09 PM	51.61	51.61	51.61	51.61	100
7/8/2016	1:14 PM	51.62	51.62	51.62	51.62	100
7/8/2016	1:22 PM	51.63	51.63	51.63	51.63	100
7/8/2016	1:31 PM	51.6	51.6	51.6	51.6	300
7/8/2016	1:36 PM	51.61	51.61	51.61	51.61	175
7/8/2016	1:42 PM	51.59	51.59	51.59	51.59	100
7/8/2016	1:43 PM	51.59	51.59	51.59	51.59	100
7/8/2016	1:45 PM	51.61	51.61	51.61	51.61	1100
7/8/2016	1:46 PM	51.61	51.61	51.61	51.61	100
7/8/2016	1:59 PM	51.59	51.59	51.59	51.59	100
7/8/2016	2:21 PM	51.56	51.56	51.56	51.56	200
7/8/2016	2:29 PM	51.55	51.55	51.55	51.55	100
7/8/2016	2:32 PM	51.53	51.53	51.53	51.53	200
7/8/2016	2:33 PM	51.53	51.53	51.53	51.53	175
7/8/2016	2:34 PM	51.51	51.51	51.51	51.51	950
7/8/2016	2:43 PM	51.52	51.52	51.52	51.52	600
7/8/2016	2:44 PM	51.53	51.53	51.53	51.53	800
7/8/2016	2:46 PM	51.521	51.521	51.521	51.521	600
7/8/2016	2:55 PM	51.49	51.5	51.49	51.5	920
7/8/2016	2:58 PM	51.51	51.51	51.51	51.51	998
7/8/2016	3:04 PM	51.54	51.54	51.54	51.54	200
7/8/2016	3:16 PM	51.5	51.5	51.5	51.5	100
7/8/2016	3:17 PM	51.491	51.491	51.491	51.491	100
7/8/2016	3:30 PM	51.54	51.54	51.54	51.54	100
7/8/2016	3:46 PM	51.562	51.565	51.562	51.565	1000
7/8/2016	3:53 PM	51.53	51.53	51.53	51.53	500
7/8/2016	3:54 PM	51.53	51.53	51.53	51.53	400
7/8/2016	3:56 PM	51.5	51.5	51.5	51.5	787
7/8/2016	3:59 PM	51.51	51.51	51.505	51.51	6400
7/8/2016	4:00 PM	51.48	51.52	51.48	51.52	40502
7/11/2016	9:31 AM	51.3	51.31	51.3	51.31	5792
7/11/2016	9:32 AM	51.26	51.26	51.25	51.25	632
7/11/2016	9:35 AM	51.23	51.241	51.23	51.241	1400
7/11/2016	9:36 AM	51.2	51.2	51.2	51.2	100
7/11/2016	9:38 AM	51.17	51.17	51.17	51.17	200
7/11/2016	9:39 AM	51.2	51.2	51.19	51.19	3000
7/11/2016	9:42 AM	51.161	51.161	51.161	51.161	300
7/11/2016	9:43 AM	51.141	51.141	51.141	51.141	600
7/11/2016	9:44 AM	51.16	51.16	51.13	51.15	4100
7/11/2016	9:45 AM	51.151	51.151	51.151	51.151	600
7/11/2016	9:46 AM	51.15	51.15	51.15	51.15	300
7/11/2016	9:47 AM	51.12	51.13	51.12	51.13	699
7/11/2016	9:51 AM	51.17	51.17	51.15	51.15	800
7/11/2016	9:52 AM	51.16	51.16	51.16	51.16	200
7/11/2016	9:53 AM	51.16	51.16	51.16	51.16	554
7/11/2016	9:55 AM	51.16	51.16	51.16	51.16	194
7/11/2016	9:57 AM	51.16	51.16	51.16	51.16	100
7/11/2016	9:59 AM	51.17	51.17	51.17	51.17	100
7/11/2016	10:02 AM	51.192	51.192	51.192	51.192	100
7/11/2016	10:04 AM	51.2	51.2	51.2	51.2	200
7/11/2016	10:05 AM	51.2	51.2	51.2	51.2	700
7/11/2016	10:06 AM	51.2	51.2	51.2	51.2	300
7/11/2016	10:07 AM	51.21	51.21	51.21	51.21	900
7/11/2016	10:10 AM	51.15	51.16	51.15	51.16	2130
7/11/2016	10:14 AM	51.22	51.22	51.22	51.22	100
7/11/2016	10:15 AM	51.22	51.22	51.22	51.22	200
7/11/2016	10:18 AM	51.21	51.21	51.21	51.21	200
7/11/2016	10:21 AM	51.19	51.19	51.19	51.19	100
7/11/2016	10:25 AM	51.24	51.24	51.23	51.23	1300
7/11/2016	10:31 AM	51.23	51.23	51.23	51.23	200
7/11/2016	10:35 AM	51.22	51.22	51.22	51.22	500
7/11/2016	10:41 AM	51.172	51.172	51.172	51.172	290
7/11/2016	10:42 AM	51.19	51.19	51.19	51.19	100
7/11/2016	10:45 AM	51.17	51.19	51.17	51.19	499
7/11/2016	10:47 AM	51.16	51.16	51.16	51.16	200
7/11/2016	10:48 AM	51.142	51.142	51.142	51.142	2000
7/11/2016	10:49 AM	51.15	51.15	51.15	51.15	200
7/11/2016	10:50 AM	51.151	51.151	51.151	51.151	150
7/11/2016	10:58 AM	51.141	51.141	51.141	51.141	400
7/11/2016	11:07 AM	51.11	51.11	51.1	51.1	1222
7/11/2016	11:08 AM	51.1	51.1	51.1	51.1	300
7/11/2016	11:09 AM	51.11	51.12	51.11	51.12	300
7/11/2016	11:11 AM	51.11	51.11	51.11	51.11	200
7/11/2016	11:12 AM	51.11	51.11	51.11	51.11	500
7/11/2016	11:14 AM	51.11	51.11	51.102	51.102	520
7/11/2016	11:18 AM	51.12	51.12	51.12	51.12	100
7/11/2016	11:20 AM	51.12	51.121	51.12	51.121	335
7/11/2016	11:25 AM	51.122	51.122	51.122	51.122	200
7/11/2016	11:26 AM	51.121	51.121	51.121	51.121	300
7/11/2016	11:32 AM	51.101	51.101	51.101	51.101	430
7/11/2016	11:33 AM	51.1	51.1	51.1	51.1	1200
7/11/2016	11:36 AM	51.1	51.1	51.1	51.1	100
7/11/2016	11:37 AM	51.1	51.11	51.1	51.11	600
7/11/2016	11:38 AM	51.121	51.121	51.121	51.121	600
7/11/2016	11:39 AM	51.12	51.12	51.12	51.12	200
7/11/2016	11:40 AM	51.121	51.121	51.121	51.121	200
7/11/2016	11:49 AM	51.131	51.131	51.131	51.131	170
7/11/2016	11:50 AM	51.11	51.11	51.11	51.11	300
7/11/2016	11:53 AM	51.11	51.11	51.11	51.11	200
7/11/2016	11:54 AM	51.11	51.11	51.11	51.11	200
7/11/2016	11:56 AM	51.1	51.1	51.09	51.09	600
7/11/2016	11:57 AM	51.101	51.101	51.101	51.101	120
7/11/2016	12:05 PM	51.09	51.09	51.09	51.09	100
7/11/2016	12:06 PM	51.1	51.1	51.1	51.1	100
7/11/2016	12:12 PM	51.111	51.111	51.11	51.111	1300
7/11/2016	12:18 PM	51.11	51.11	51.11	51.11	200
7/11/2016	12:25 PM	51.11	51.112	51.11	51.112	520
7/11/2016	12:31 PM	51.09	51.1	51.09	51.1	300
7/11/2016	12:35 PM	51.08	51.08	51.071	51.071	400
7/11/2016	12:39 PM	51.06	51.06	51.06	51.06	225
7/11/2016	12:40 PM	51.05	51.05	51.05	51.05	300
7/11/2016	12:42 PM	51.05	51.05	51.05	51.05	1150
7/11/2016	12:44 PM	51.05	51.05	51.05	51.05	200
7/11/2016	12:45 PM	51.04	51.04	51.04	51.04	100
7/11/2016	12:48 PM	51.03	51.03	51.03	51.03	100
7/11/2016	12:49 PM	51.03	51.03	51.02	51.02	10430
7/11/2016	12:51 PM	51.04	51.04	51.04	51.04	200
7/11/2016	12:53 PM	51.03	51.03	51.02	51.02	500
7/11/2016	12:56 PM	51.04	51.04	51.04	51.04	200
7/11/2016	1:00 PM	51.04	51.04	51.04	51.04	300
7/11/2016	1:02 PM	51.031	51.031	51.031	51.031	700
7/11/2016	1:03 PM	51.04	51.04	51.04	51.04	200
7/11/2016	1:07 PM	51.05	51.05	51.05	51.05	190
7/11/2016	1:08 PM	51.05	51.05	51.05	51.05	200
7/11/2016	1:12 PM	51.06	51.061	51.06	51.061	400
7/11/2016	1:13 PM	51.05	51.05	51.05	51.05	100
7/11/2016	1:14 PM	51.051	51.051	51.051	51.051	500
7/11/2016	1:24 PM	51.08	51.082	51.08	51.082	520
7/11/2016	1:27 PM	51.09	51.09	51.09	51.09	300
7/11/2016	1:33 PM	51.09	51.091	51.09	51.091	340
7/11/2016	1:34 PM	51.09	51.09	51.085	51.085	1700
7/11/2016	1:35 PM	51.09	51.09	51.09	51.09	700
7/11/2016	1:37 PM	51.08	51.08	51.08	51.08	100
7/11/2016	1:39 PM	51.09	51.09	51.09	51.09	200
7/11/2016	1:47 PM	51.09	51.09	51.09	51.09	2900
7/11/2016	1:59 PM	51.09	51.09	51.09	51.09	200
7/11/2016	2:00 PM	51.1	51.1	51.1	51.1	600
7/11/2016	2:01 PM	51.11	51.11	51.11	51.11	100
7/11/2016	2:03 PM	51.13	51.13	51.13	51.13	200
7/11/2016	2:08 PM	51.12	51.12	51.12	51.12	200
7/11/2016	2:17 PM	51.13	51.13	51.13	51.13	200
7/11/2016	2:21 PM	51.13	51.13	51.13	51.13	200
7/11/2016	2:24 PM	51.1	51.1	51.1	51.1	3000
7/11/2016	2:29 PM	51.1	51.1	51.1	51.1	200
7/11/2016	2:32 PM	51.1	51.1	51.1	51.1	109
7/11/2016	2:43 PM	51.1	51.1	51.1	51.1	400
7/11/2016	2:45 PM	51.101	51.101	51.101	51.101	200
7/11/2016	2:51 PM	51.13	51.13	51.13	51.13	300
7/11/2016	2:56 PM	51.11	51.11	51.11	51.11	1400
7/11/2016	2:59 PM	51.11	51.11	51.11	51.11	200
7/11/2016	3:07 PM	51.11	51.11	51.11	51.11	200
7/11/2016	3:08 PM	51.11	51.11	51.11	51.11	200
7/11/2016	3:29 PM	51.09	51.09	51.09	51.09	200
7/11/2016	3:31 PM	51.11	51.11	51.11	51.11	200
7/11/2016	3:33 PM	51.13	51.13	51.13	51.13	200
7/11/2016	3:35 PM	51.14	51.14	51.14	51.14	200
7/11/2016	3:37 PM	51.13	51.13	51.13	51.13	200
7/11/2016	3:39 PM	51.12	51.12	51.12	51.12	343
7/11/2016	3:42 PM	51.13	51.13	51.13	51.13	200
7/11/2016	3:43 PM	51.14	51.14	51.14	51.14	200
7/11/2016	3:44 PM	51.15	51.15	51.15	51.15	200
7/11/2016	3:50 PM	51.16	51.16	51.16	51.16	700
7/11/2016	3:51 PM	51.17	51.17	51.16	51.16	2600
7/11/2016	3:55 PM	51.16	51.16	51.16	51.16	163
7/11/2016	3:57 PM	51.16	51.16	51.16	51.16	200
7/11/2016	3:58 PM	51.18	51.18	51.18	51.18	200
7/11/2016	4:00 PM	51.2	51.2	51.2	51.2	200
7/12/2016	9:31 AM	50.91	50.91	50.91	50.91	1300
7/12/2016	9:33 AM	50.9	50.9	50.9	50.9	300
7/12/2016	9:34 AM	50.852	50.852	50.852	50.852	1855
7/12/2016	9:38 AM	50.87	50.87	50.87	50.87	700
7/12/2016	9:39 AM	50.88	50.88	50.88	50.88	1981
7/12/2016	9:42 AM	50.85	50.87	50.85	50.87	1150
7/12/2016	9:43 AM	50.83	50.83	50.83	50.83	1200
7/12/2016	9:46 AM	50.82	50.82	50.82	50.82	100
7/12/2016	9:48 AM	50.85	50.85	50.84	50.84	800
7/12/2016	9:49 AM	50.84	50.84	50.84	50.84	300
7/12/2016	9:51 AM	50.86	50.86	50.86	50.86	200
7/12/2016	9:52 AM	50.85	50.85	50.85	50.85	100
7/12/2016	9:53 AM	50.83	50.83	50.83	50.83	1887
7/12/2016	9:54 AM	50.84	50.84	50.84	50.84	200
7/12/2016	9:58 AM	50.9	50.9	50.9	50.9	100
7/12/2016	10:01 AM	50.89	50.89	50.89	50.89	550
7/12/2016	10:03 AM	50.87	50.87	50.87	50.87	890
7/12/2016	10:04 AM	50.88	50.88	50.88	50.88	200
7/12/2016	10:08 AM	50.89	50.89	50.89	50.89	100
7/12/2016	10:09 AM	50.91	50.91	50.91	50.91	100
7/12/2016	10:10 AM	50.95	50.95	50.92	50.92	1150
7/12/2016	10:14 AM	50.97	50.97	50.97	50.97	100
7/12/2016	10:16 AM	50.94	50.94	50.94	50.94	1400
7/12/2016	10:17 AM	50.94	50.94	50.94	50.94	100
7/12/2016	10:18 AM	50.98	50.98	50.98	50.98	400
7/12/2016	10:20 AM	51	51	51	51	100
7/12/2016	10:22 AM	50.99	50.99	50.99	50.99	100
7/12/2016	10:24 AM	50.98	50.98	50.98	50.98	500
7/12/2016	10:27 AM	51	51	51	51	399
7/12/2016	10:28 AM	50.98	50.98	50.98	50.98	200
7/12/2016	10:29 AM	50.96	50.97	50.96	50.97	200
7/12/2016	10:30 AM	50.96	50.96	50.96	50.96	100
7/12/2016	10:31 AM	50.94	50.94	50.94	50.94	100
7/12/2016	10:32 AM	50.94	50.94	50.94	50.94	200
7/12/2016	10:35 AM	50.93	50.93	50.93	50.93	100
7/12/2016	10:37 AM	50.94	50.94	50.94	50.94	300
7/12/2016	10:38 AM	50.95	50.95	50.95	50.95	100
7/12/2016	10:40 AM	50.97	50.97	50.97	50.97	100
7/12/2016	10:43 AM	50.95	50.95	50.95	50.95	100
7/12/2016	10:48 AM	50.91	50.91	50.91	50.91	1000
7/12/2016	10:49 AM	50.93	50.93	50.93	50.93	1100
7/12/2016	10:50 AM	50.92	50.92	50.92	50.92	181
7/12/2016	10:56 AM	50.92	50.92	50.92	50.92	208
7/12/2016	10:57 AM	50.93	50.93	50.93	50.93	100
7/12/2016	11:02 AM	50.93	50.93	50.93	50.93	100
7/12/2016	11:04 AM	50.96	50.96	50.96	50.96	500
7/12/2016	11:06 AM	50.96	50.96	50.96	50.96	100
7/12/2016	11:07 AM	50.93	50.94	50.93	50.94	3600
7/12/2016	11:08 AM	50.91	50.91	50.91	50.91	100
7/12/2016	11:18 AM	50.93	50.93	50.93	50.93	2400
7/12/2016	11:19 AM	50.93	50.93	50.93	50.93	100
7/12/2016	11:24 AM	50.94	50.94	50.93	50.93	800
7/12/2016	11:26 AM	50.92	50.92	50.92	50.92	100
7/12/2016	11:28 AM	50.89	50.89	50.89	50.89	1500
7/12/2016	11:29 AM	50.89	50.89	50.88	50.88	500
7/12/2016	11:31 AM	50.9	50.9	50.9	50.9	200
7/12/2016	11:34 AM	50.89	50.89	50.89	50.89	100
7/12/2016	11:35 AM	50.88	50.88	50.88	50.88	3400
7/12/2016	11:36 AM	50.88	50.88	50.88	50.88	400
7/12/2016	11:37 AM	50.88	50.88	50.88	50.88	2100
7/12/2016	11:39 AM	50.88	50.88	50.87	50.87	200
7/12/2016	11:42 AM	50.87	50.87	50.87	50.87	200
7/12/2016	11:44 AM	50.86	50.86	50.86	50.86	200
7/12/2016	11:48 AM	50.87	50.87	50.87	50.87	1264
7/12/2016	11:52 AM	50.87	50.87	50.87	50.87	181
7/12/2016	11:54 AM	50.87	50.87	50.87	50.87	100
7/12/2016	11:59 AM	50.86	50.86	50.86	50.86	100
7/12/2016	12:00 PM	50.87	50.87	50.87	50.87	100
7/12/2016	12:01 PM	50.87	50.87	50.87	50.87	100
7/12/2016	12:03 PM	50.87	50.87	50.87	50.87	200
7/12/2016	12:09 PM	50.87	50.87	50.87	50.87	100
7/12/2016	12:11 PM	50.87	50.87	50.87	50.87	100
7/12/2016	12:19 PM	50.85	50.85	50.85	50.85	500
7/12/2016	12:20 PM	50.86	50.86	50.85	50.85	200
7/12/2016	12:21 PM	50.86	50.86	50.85	50.85	200
7/12/2016	12:26 PM	50.85	50.85	50.85	50.85	900
7/12/2016	12:27 PM	50.85	50.85	50.85	50.85	200
7/12/2016	12:30 PM	50.84	50.84	50.84	50.84	300
7/12/2016	12:33 PM	50.83	50.83	50.83	50.83	200
7/12/2016	12:34 PM	50.84	50.84	50.84	50.84	100
7/12/2016	12:36 PM	50.84	50.84	50.84	50.84	200
7/12/2016	12:39 PM	50.85	50.861	50.85	50.861	9200
7/12/2016	12:42 PM	50.85	50.85	50.85	50.85	100
7/12/2016	12:44 PM	50.86	50.86	50.86	50.86	100
7/12/2016	12:45 PM	50.88	50.88	50.88	50.88	100
7/12/2016	12:48 PM	50.89	50.89	50.89	50.89	808
7/12/2016	12:51 PM	50.91	50.91	50.91	50.91	1900
7/12/2016	12:52 PM	50.9	50.9	50.9	50.9	5200
7/12/2016	12:55 PM	50.9	50.9	50.9	50.9	100
7/12/2016	1:02 PM	50.89	50.89	50.89	50.89	100
7/12/2016	1:03 PM	50.89	50.89	50.89	50.89	200
7/12/2016	1:07 PM	50.88	50.88	50.88	50.88	100
7/12/2016	1:09 PM	50.881	50.881	50.881	50.881	250
7/12/2016	1:13 PM	50.9	50.9	50.9	50.9	500
7/12/2016	1:17 PM	50.89	50.89	50.89	50.89	100
7/12/2016	1:18 PM	50.89	50.89	50.89	50.89	1050
7/12/2016	1:19 PM	50.89	50.89	50.89	50.89	3300
7/12/2016	1:23 PM	50.89	50.89	50.89	50.89	200
7/12/2016	1:24 PM	50.9	50.9	50.9	50.9	1200
7/12/2016	1:27 PM	50.89	50.89	50.89	50.89	1800
7/12/2016	1:30 PM	50.89	50.89	50.89	50.89	100
7/12/2016	1:37 PM	50.86	50.86	50.86	50.86	200
7/12/2016	1:40 PM	50.86	50.86	50.86	50.86	200
7/12/2016	1:44 PM	50.9	50.9	50.9	50.9	100
7/12/2016	1:46 PM	50.902	50.902	50.902	50.902	200
7/12/2016	1:47 PM	50.92	50.92	50.92	50.92	100
7/12/2016	1:57 PM	50.95	50.95	50.95	50.95	100
7/12/2016	1:59 PM	50.99	50.99	50.99	50.99	1000
7/12/2016	2:00 PM	50.99	50.99	50.99	50.99	100
7/12/2016	2:01 PM	50.98	50.98	50.98	50.98	100
7/12/2016	2:03 PM	50.97	50.97	50.97	50.97	100
7/12/2016	2:04 PM	50.97	50.97	50.97	50.97	2472
7/12/2016	2:06 PM	50.96	50.96	50.96	50.96	17000
7/12/2016	2:07 PM	50.95	50.95	50.95	50.95	8500
7/12/2016	2:11 PM	50.97	50.97	50.97	50.97	100
7/12/2016	2:13 PM	50.94	50.94	50.94	50.94	200
7/12/2016	2:14 PM	50.94	50.94	50.94	50.94	100
7/12/2016	2:18 PM	50.91	50.91	50.91	50.91	100
7/12/2016	2:19 PM	50.9	50.9	50.9	50.9	100
7/12/2016	2:20 PM	50.9	50.9	50.9	50.9	100
7/12/2016	2:26 PM	50.9	50.9	50.9	50.9	500
7/12/2016	2:29 PM	50.895	50.895	50.895	50.895	100
7/12/2016	2:36 PM	50.94	50.94	50.94	50.94	100
7/12/2016	2:37 PM	50.92	50.92	50.92	50.92	100
7/12/2016	2:41 PM	50.91	50.91	50.91	50.91	281
7/12/2016	2:42 PM	50.89	50.89	50.89	50.89	300
7/12/2016	2:44 PM	50.88	50.88	50.88	50.88	100
7/12/2016	2:45 PM	50.88	50.88	50.88	50.88	250
7/12/2016	2:46 PM	50.89	50.89	50.89	50.89	100
7/12/2016	2:48 PM	50.9	50.9	50.9	50.9	300
7/12/2016	2:49 PM	50.89	50.89	50.89	50.89	200
7/12/2016	2:52 PM	50.88	50.88	50.88	50.88	100
7/12/2016	2:54 PM	50.93	50.93	50.93	50.93	1000
7/12/2016	2:57 PM	50.95	50.95	50.94	50.94	2800
7/12/2016	2:58 PM	50.94	50.94	50.94	50.94	2039
7/12/2016	3:00 PM	50.95	50.95	50.95	50.95	200
7/12/2016	3:03 PM	50.94	50.94	50.94	50.94	100
7/12/2016	3:04 PM	50.93	50.93	50.93	50.93	3400
7/12/2016	3:05 PM	50.95	50.95	50.94	50.94	800
7/12/2016	3:10 PM	50.93	50.93	50.93	50.93	100
7/12/2016	3:11 PM	50.94	50.94	50.94	50.94	400
7/12/2016	3:20 PM	50.97	50.97	50.97	50.97	100
7/12/2016	3:23 PM	50.95	50.95	50.95	50.95	1800
7/12/2016	3:24 PM	50.95	50.95	50.95	50.95	200
7/12/2016	3:28 PM	50.93	50.93	50.93	50.93	200
7/12/2016	3:29 PM	50.94	50.94	50.94	50.94	813
7/12/2016	3:34 PM	50.94	50.94	50.94	50.94	100
7/12/2016	3:37 PM	50.9	50.9	50.9	50.9	1500
7/12/2016	3:38 PM	50.9	50.9	50.9	50.9	300
7/12/2016	3:40 PM	50.9	50.9	50.9	50.9	200
7/12/2016	3:41 PM	50.89	50.89	50.89	50.89	100
7/12/2016	3:42 PM	50.9	50.9	50.9	50.9	100
7/12/2016	3:47 PM	50.95	50.95	50.95	50.95	200
7/12/2016	3:48 PM	50.95	50.95	50.95	50.95	1599
7/12/2016	3:49 PM	50.95	50.95	50.95	50.95	100
7/12/2016	3:51 PM	50.95	50.95	50.95	50.95	134
7/12/2016	3:53 PM	50.95	50.95	50.95	50.95	200
7/12/2016	3:55 PM	50.95	50.95	50.95	50.95	100
7/12/2016	3:57 PM	50.94	50.94	50.94	50.94	200
7/12/2016	4:00 PM	50.94	50.95	50.94	50.94	368
7/13/2016	9:33 AM	50.91	50.91	50.91	50.91	181
7/13/2016	9:34 AM	50.95	50.95	50.95	50.95	950
7/13/2016	9:38 AM	50.93	50.93	50.93	50.93	1300
7/13/2016	9:42 AM	50.97	50.97	50.97	50.97	181
7/13/2016	9:43 AM	50.94	50.94	50.94	50.94	510
7/13/2016	9:44 AM	50.91	50.91	50.91	50.91	481
7/13/2016	9:46 AM	50.93	50.94	50.93	50.94	500
7/13/2016	9:49 AM	50.91	50.91	50.9	50.9	500
7/13/2016	9:50 AM	50.92	50.92	50.9	50.9	600
7/13/2016	9:51 AM	50.92	50.92	50.92	50.92	2700
7/13/2016	9:55 AM	50.9	50.9	50.9	50.9	100
7/13/2016	10:00 AM	50.92	50.92	50.92	50.92	200
7/13/2016	10:02 AM	50.84	50.87	50.84	50.87	1400
7/13/2016	10:03 AM	50.84	50.84	50.84	50.84	200
7/13/2016	10:04 AM	50.86	50.86	50.86	50.86	200
7/13/2016	10:05 AM	50.88	50.88	50.88	50.88	100
7/13/2016	10:08 AM	50.88	50.88	50.88	50.88	100
7/13/2016	10:09 AM	50.87	50.87	50.87	50.87	100
7/13/2016	10:12 AM	50.84	50.84	50.84	50.84	100
7/13/2016	10:13 AM	50.84	50.84	50.84	50.84	100
7/13/2016	10:18 AM	50.87	50.87	50.87	50.87	100
7/13/2016	10:19 AM	50.87	50.89	50.87	50.88	1800
7/13/2016	10:20 AM	50.87	50.87	50.87	50.87	100
7/13/2016	10:22 AM	50.86	50.86	50.85	50.85	2815
7/13/2016	10:23 AM	50.86	50.86	50.86	50.86	200
7/13/2016	10:25 AM	50.86	50.86	50.86	50.86	100
7/13/2016	10:26 AM	50.89	50.89	50.88	50.88	1400
7/13/2016	10:28 AM	50.902	50.902	50.902	50.902	176
7/13/2016	10:29 AM	50.9	50.91	50.9	50.91	200
7/13/2016	10:30 AM	50.89	50.89	50.89	50.89	100
7/13/2016	10:31 AM	50.91	50.91	50.85	50.85	1200
7/13/2016	10:32 AM	50.91	50.93	50.91	50.92	600
7/13/2016	10:33 AM	50.89	50.89	50.89	50.89	100
7/13/2016	10:34 AM	50.85	50.85	50.85	50.85	100
7/13/2016	10:36 AM	50.83	50.84	50.83	50.84	400
7/13/2016	10:37 AM	50.83	50.84	50.83	50.84	400
7/13/2016	10:39 AM	50.86	50.86	50.86	50.86	6245
7/13/2016	10:41 AM	50.84	50.84	50.84	50.84	200
7/13/2016	10:42 AM	50.84	50.84	50.83	50.84	300
7/13/2016	10:43 AM	50.82	50.83	50.82	50.83	300
7/13/2016	10:44 AM	50.81	50.81	50.81	50.81	300
7/13/2016	10:45 AM	50.81	50.81	50.81	50.81	1800
7/13/2016	10:46 AM	50.81	50.81	50.81	50.81	100
7/13/2016	10:50 AM	50.83	50.83	50.83	50.83	100
7/13/2016	10:51 AM	50.82	50.82	50.82	50.82	100
7/13/2016	10:54 AM	50.81	50.81	50.8	50.8	200
7/13/2016	10:55 AM	50.81	50.81	50.81	50.81	100
7/13/2016	11:00 AM	50.83	50.84	50.83	50.84	200
7/13/2016	11:02 AM	50.84	50.84	50.84	50.84	100
7/13/2016	11:04 AM	50.82	50.82	50.82	50.82	100
7/13/2016	11:05 AM	50.82	50.82	50.82	50.82	400
7/13/2016	11:06 AM	50.85	50.85	50.85	50.85	100
7/13/2016	11:07 AM	50.88	50.88	50.88	50.88	100
7/13/2016	11:08 AM	50.9	50.9	50.9	50.9	100
7/13/2016	11:11 AM	50.89	50.89	50.89	50.89	100
7/13/2016	11:12 AM	50.89	50.89	50.89	50.89	378
7/13/2016	11:15 AM	50.89	50.89	50.87	50.87	200
7/13/2016	11:16 AM	50.9	50.91	50.9	50.91	1400
7/13/2016	11:17 AM	50.92	50.92	50.91	50.91	1300
7/13/2016	11:19 AM	50.95	50.95	50.94	50.94	200
7/13/2016	11:20 AM	50.97	50.97	50.95	50.95	5100
7/13/2016	11:21 AM	50.95	50.96	50.95	50.96	300
7/13/2016	11:23 AM	50.95	50.95	50.95	50.95	300
7/13/2016	11:25 AM	50.95	50.95	50.95	50.95	100
7/13/2016	11:27 AM	50.95	50.95	50.95	50.95	100
7/13/2016	11:30 AM	50.96	50.96	50.96	50.96	500
7/13/2016	11:32 AM	50.99	50.99	50.99	50.99	100
7/13/2016	11:33 AM	50.99	50.99	50.99	50.99	1800
7/13/2016	11:34 AM	51	51	50.99	50.99	400
7/13/2016	11:35 AM	51.01	51.01	51.01	51.01	100
7/13/2016	11:36 AM	51.02	51.02	51.02	51.02	200
7/13/2016	11:37 AM	51.02	51.02	51.02	51.02	250
7/13/2016	11:39 AM	51.03	51.03	51.03	51.03	500
7/13/2016	11:40 AM	51.04	51.04	51.04	51.04	2800
7/13/2016	11:41 AM	51.03	51.03	51.03	51.03	1300
7/13/2016	11:42 AM	51.02	51.03	51.02	51.03	300
7/13/2016	11:43 AM	51.03	51.03	51.02	51.02	200
7/13/2016	11:47 AM	51.06	51.06	51.05	51.06	300
7/13/2016	11:50 AM	51.06	51.06	51.06	51.06	200
7/13/2016	11:52 AM	51.07	51.07	51.07	51.07	123
7/13/2016	11:53 AM	51.06	51.06	51.06	51.06	100
7/13/2016	11:55 AM	51.02	51.02	51.02	51.02	200
7/13/2016	11:57 AM	51.01	51.01	51.01	51.01	200
7/13/2016	12:02 PM	50.99	50.99	50.99	50.99	100
7/13/2016	12:03 PM	50.99	50.99	50.99	50.99	100
7/13/2016	12:05 PM	50.99	50.99	50.99	50.99	100
7/13/2016	12:06 PM	50.98	50.98	50.98	50.98	100
7/13/2016	12:07 PM	50.98	50.98	50.98	50.98	200
7/13/2016	12:09 PM	50.98	50.98	50.98	50.98	100
7/13/2016	12:15 PM	50.99	50.99	50.99	50.99	2900
7/13/2016	12:16 PM	50.99	50.99	50.99	50.99	100
7/13/2016	12:17 PM	50.98	50.98	50.98	50.98	300
7/13/2016	12:18 PM	50.98	50.98	50.98	50.98	100
7/13/2016	12:21 PM	50.98	50.98	50.98	50.98	100
7/13/2016	12:22 PM	50.97	50.97	50.97	50.97	100
7/13/2016	12:26 PM	50.97	50.97	50.97	50.97	100
7/13/2016	12:29 PM	51	51	50.99	50.99	200
7/13/2016	12:31 PM	51.01	51.01	51.01	51.01	100
7/13/2016	12:37 PM	51.02	51.02	51.02	51.02	400
7/13/2016	12:38 PM	51.02	51.02	51.02	51.02	200
7/13/2016	12:41 PM	51.01	51.01	51.01	51.01	100
7/13/2016	12:43 PM	51	51	51	51	100
7/13/2016	12:48 PM	50.98	50.98	50.98	50.98	100
7/13/2016	12:53 PM	50.99	50.99	50.99	50.99	300
7/13/2016	12:57 PM	50.97	50.97	50.97	50.97	100
7/13/2016	1:01 PM	50.97	50.97	50.97	50.97	200
7/13/2016	1:03 PM	50.95	50.96	50.95	50.96	250
7/13/2016	1:07 PM	50.96	50.96	50.96	50.96	100
7/13/2016	1:09 PM	50.95	50.952	50.95	50.952	1100
7/13/2016	1:10 PM	50.95	50.95	50.95	50.95	100
7/13/2016	1:15 PM	50.94	50.94	50.94	50.94	100
7/13/2016	1:16 PM	50.93	50.93	50.93	50.93	100
7/13/2016	1:17 PM	50.94	50.94	50.94	50.94	100
7/13/2016	1:22 PM	50.94	50.94	50.94	50.94	100
7/13/2016	1:23 PM	50.94	50.94	50.94	50.94	1390
7/13/2016	1:26 PM	50.97	50.97	50.97	50.97	100
7/13/2016	1:28 PM	50.98	50.98	50.98	50.98	100
7/13/2016	1:33 PM	51.01	51.01	51.01	51.01	200
7/13/2016	1:34 PM	51.01	51.01	51.01	51.01	1700
7/13/2016	1:36 PM	51	51	51	51	100
7/13/2016	1:39 PM	50.98	50.98	50.98	50.98	100
7/13/2016	1:42 PM	50.96	50.96	50.96	50.96	400
7/13/2016	1:45 PM	50.95	50.95	50.95	50.95	600
7/13/2016	1:48 PM	50.95	50.95	50.95	50.95	100
7/13/2016	1:49 PM	50.94	50.95	50.94	50.95	400
7/13/2016	1:51 PM	50.94	50.94	50.94	50.94	100
7/13/2016	1:52 PM	50.95	50.95	50.95	50.95	100
7/13/2016	1:55 PM	51.01	51.01	51.01	51.01	250
7/13/2016	2:00 PM	51	51	51	51	100
7/13/2016	2:01 PM	51.01	51.01	51.01	51.01	100
7/13/2016	2:04 PM	51	51	51	51	100
7/13/2016	2:05 PM	51.02	51.02	51.02	51.02	200
7/13/2016	2:06 PM	51.02	51.02	51.02	51.02	200
7/13/2016	2:07 PM	51.02	51.03	51.02	51.03	400
7/13/2016	2:08 PM	51	51	51	51	100
7/13/2016	2:09 PM	50.98	50.98	50.97	50.97	200
7/13/2016	2:11 PM	50.95	50.95	50.95	50.95	100
7/13/2016	2:12 PM	50.93	50.93	50.93	50.93	100
7/13/2016	2:14 PM	50.95	50.95	50.95	50.95	200
7/13/2016	2:18 PM	50.98	50.98	50.98	50.98	300
7/13/2016	2:19 PM	50.97	50.97	50.97	50.97	100
7/13/2016	2:20 PM	50.98	50.98	50.98	50.98	100
7/13/2016	2:25 PM	50.99	50.99	50.99	50.99	100
7/13/2016	2:26 PM	50.98	50.98	50.98	50.98	100
7/13/2016	2:27 PM	50.96	50.96	50.96	50.96	400
7/13/2016	2:28 PM	50.95	50.96	50.95	50.96	1400
7/13/2016	2:29 PM	50.94	50.94	50.94	50.94	636
7/13/2016	2:31 PM	50.93	50.93	50.93	50.93	100
7/13/2016	2:32 PM	50.96	50.96	50.94	50.94	1300
7/13/2016	2:34 PM	50.95	50.95	50.95	50.95	300
7/13/2016	2:35 PM	50.97	50.97	50.95	50.95	200
7/13/2016	2:36 PM	50.96	50.96	50.96	50.96	100
7/13/2016	2:37 PM	50.96	50.96	50.95	50.95	200
7/13/2016	2:38 PM	50.94	50.95	50.94	50.95	8200
7/13/2016	2:39 PM	50.93	50.93	50.92	50.92	300
7/13/2016	2:40 PM	50.95	50.95	50.94	50.94	200
7/13/2016	2:41 PM	50.96	50.96	50.96	50.96	100
7/13/2016	2:42 PM	50.98	50.98	50.98	50.98	100
7/13/2016	2:43 PM	50.98	50.98	50.98	50.98	400
7/13/2016	2:44 PM	50.97	50.97	50.97	50.97	100
7/13/2016	2:45 PM	50.97	50.97	50.97	50.97	100
7/13/2016	2:48 PM	50.98	50.98	50.98	50.98	300
7/13/2016	2:49 PM	50.97	50.97	50.97	50.97	100
7/13/2016	2:50 PM	50.96	50.96	50.96	50.96	300
7/13/2016	2:51 PM	50.96	50.96	50.95	50.95	400
7/13/2016	2:52 PM	50.96	50.96	50.96	50.96	100
7/13/2016	2:53 PM	50.97	50.97	50.96	50.96	300
7/13/2016	2:54 PM	50.99	50.99	50.99	50.99	300
7/13/2016	2:55 PM	50.99	50.99	50.99	50.99	100
7/13/2016	2:56 PM	50.99	50.99	50.99	50.99	100
7/13/2016	2:57 PM	51	51	51	51	2100
7/13/2016	2:58 PM	50.98	50.99	50.98	50.99	200
7/13/2016	2:59 PM	50.97	50.97	50.97	50.97	400
7/13/2016	3:00 PM	50.98	50.98	50.98	50.98	400
7/13/2016	3:01 PM	50.98	50.98	50.98	50.98	464
7/13/2016	3:02 PM	50.95	50.95	50.95	50.95	100
7/13/2016	3:06 PM	50.93	50.93	50.93	50.93	100
7/13/2016	3:07 PM	50.94	50.94	50.94	50.94	100
7/13/2016	3:08 PM	50.94	50.94	50.94	50.94	100
7/13/2016	3:09 PM	50.94	50.94	50.94	50.94	231
7/13/2016	3:10 PM	50.95	50.95	50.95	50.95	200
7/13/2016	3:11 PM	50.95	50.95	50.94	50.94	300
7/13/2016	3:12 PM	50.95	50.95	50.95	50.95	100
7/13/2016	3:15 PM	51	51	51	51	100
7/13/2016	3:16 PM	51	51	51	51	1800
7/13/2016	3:17 PM	51.02	51.02	51.01	51.01	1600
7/13/2016	3:18 PM	51.01	51.01	51.01	51.01	200
7/13/2016	3:19 PM	51.012	51.012	51.012	51.012	100
7/13/2016	3:22 PM	51.02	51.02	51.01	51.01	300
7/13/2016	3:28 PM	51.02	51.02	51.02	51.02	100
7/13/2016	3:29 PM	51.02	51.02	51.02	51.02	100
7/13/2016	3:30 PM	51.01	51.02	51.01	51.02	1700
7/13/2016	3:31 PM	51.02	51.02	51.02	51.02	100
7/13/2016	3:32 PM	51.01	51.01	51.01	51.01	800
7/13/2016	3:34 PM	50.98	50.99	50.98	50.99	200
7/13/2016	3:35 PM	50.98	50.98	50.98	50.98	300
7/13/2016	3:37 PM	51	51	50.995	50.995	5500
7/13/2016	3:38 PM	50.99	51	50.99	50.995	2515
7/13/2016	3:39 PM	50.99	50.99	50.98	50.98	400
7/13/2016	3:40 PM	51	51	51	51	2100
7/13/2016	3:41 PM	50.99	51	50.99	51	800
7/13/2016	3:42 PM	51.01	51.01	50.99	50.99	1000
7/13/2016	3:43 PM	50.99	51.005	50.99	51.005	500
7/13/2016	3:44 PM	50.985	50.985	50.985	50.985	200
7/13/2016	3:45 PM	51	51	51	51	700
7/13/2016	3:46 PM	51	51	50.99	50.99	700
7/13/2016	3:47 PM	50.99	51	50.99	50.99	700
7/13/2016	3:48 PM	50.99	50.99	50.99	50.99	100
7/13/2016	3:49 PM	50.99	51	50.99	51	4000
7/13/2016	3:50 PM	51.02	51.02	50.99	50.99	700
7/13/2016	3:51 PM	51.02	51.02	51.015	51.015	600
7/13/2016	3:52 PM	51.02	51.02	51.02	51.02	200
7/13/2016	3:53 PM	51.025	51.025	51.025	51.025	300
7/13/2016	3:54 PM	51.03	51.03	51.03	51.03	200
7/13/2016	3:55 PM	51.04	51.04	51.04	51.04	500
7/13/2016	3:56 PM	51.04	51.04	51.04	51.04	700
7/13/2016	3:57 PM	51.05	51.05	51.04	51.04	1000
7/13/2016	3:58 PM	51.05	51.05	51.05	51.05	1600
7/13/2016	3:59 PM	51.055	51.055	51.055	51.055	100
7/13/2016	4:00 PM	51.08	51.08	51.05	51.05	3567
7/14/2016	9:31 AM	50.74	50.74	50.72	50.72	1150
7/14/2016	9:33 AM	50.76	50.76	50.75	50.75	1800
7/14/2016	9:38 AM	50.78	50.78	50.78	50.78	200
7/14/2016	9:39 AM	50.77	50.77	50.77	50.77	300
7/14/2016	9:40 AM	50.78	50.78	50.78	50.78	1200
7/14/2016	9:41 AM	50.78	50.79	50.78	50.79	1650
7/14/2016	9:43 AM	50.77	50.77	50.77	50.77	1200
7/14/2016	9:46 AM	50.82	50.82	50.82	50.82	165
7/14/2016	9:48 AM	50.82	50.82	50.82	50.82	300
7/14/2016	10:00 AM	50.78	50.78	50.78	50.78	589
7/14/2016	10:02 AM	50.75	50.75	50.75	50.75	700
7/14/2016	10:05 AM	50.73	50.73	50.73	50.73	1900
7/14/2016	10:06 AM	50.72	50.72	50.72	50.72	200
7/14/2016	10:07 AM	50.71	50.71	50.71	50.71	3000
7/14/2016	10:08 AM	50.72	50.72	50.72	50.72	200
7/14/2016	10:10 AM	50.72	50.73	50.72	50.73	1200
7/14/2016	10:11 AM	50.7	50.7	50.7	50.7	198
7/14/2016	10:15 AM	50.71	50.71	50.71	50.71	500
7/14/2016	10:21 AM	50.72	50.72	50.72	50.72	200
7/14/2016	10:24 AM	50.7	50.7	50.69	50.69	4900
7/14/2016	10:25 AM	50.68	50.68	50.68	50.68	300
7/14/2016	10:26 AM	50.68	50.68	50.68	50.68	300
7/14/2016	10:29 AM	50.71	50.71	50.71	50.71	8400
7/14/2016	10:30 AM	50.7	50.7	50.7	50.7	200
7/14/2016	10:31 AM	50.67	50.69	50.67	50.69	608
7/14/2016	10:33 AM	50.66	50.66	50.66	50.66	2916
7/14/2016	10:34 AM	50.66	50.66	50.66	50.66	300
7/14/2016	10:38 AM	50.63	50.63	50.63	50.63	100
7/14/2016	10:42 AM	50.68	50.68	50.68	50.68	360
7/14/2016	10:44 AM	50.68	50.68	50.68	50.68	100
7/14/2016	11:03 AM	50.7	50.7	50.7	50.7	485
7/14/2016	11:06 AM	50.69	50.69	50.69	50.69	500
7/14/2016	11:09 AM	50.68	50.68	50.68	50.68	200
7/14/2016	11:34 AM	50.75	50.75	50.75	50.75	100
7/14/2016	11:41 AM	50.77	50.77	50.77	50.77	200
7/14/2016	11:43 AM	50.77	50.77	50.77	50.77	200
7/14/2016	11:49 AM	50.76	50.76	50.76	50.76	200
7/14/2016	11:52 AM	50.76	50.76	50.76	50.76	200
7/14/2016	12:00 PM	50.76	50.76	50.76	50.76	183
7/14/2016	12:01 PM	50.74	50.75	50.74	50.75	2226
7/14/2016	12:07 PM	50.73	50.73	50.73	50.73	100
7/14/2016	12:08 PM	50.72	50.72	50.72	50.72	200
7/14/2016	12:13 PM	50.73	50.74	50.73	50.74	500
7/14/2016	12:22 PM	50.74	50.75	50.74	50.75	300
7/14/2016	12:27 PM	50.77	50.77	50.77	50.77	100
7/14/2016	12:37 PM	50.75	50.75	50.75	50.75	600
7/14/2016	12:49 PM	50.72	50.72	50.72	50.72	100
7/14/2016	12:52 PM	50.72	50.72	50.72	50.72	500
7/14/2016	1:08 PM	50.77	50.77	50.77	50.77	1115
7/14/2016	1:10 PM	50.78	50.78	50.78	50.78	300
7/14/2016	1:11 PM	50.78	50.78	50.78	50.78	300
7/14/2016	1:13 PM	50.79	50.79	50.79	50.79	100
7/14/2016	1:14 PM	50.78	50.78	50.78	50.78	264
7/14/2016	1:16 PM	50.81	50.81	50.81	50.81	1600
7/14/2016	1:25 PM	50.82	50.82	50.82	50.82	200
7/14/2016	1:33 PM	50.82	50.82	50.82	50.82	600
7/14/2016	1:37 PM	50.79	50.79	50.79	50.79	122
7/14/2016	1:44 PM	50.79	50.79	50.79	50.79	100
7/14/2016	1:50 PM	50.79	50.79	50.79	50.79	100
7/14/2016	1:57 PM	50.82	50.82	50.82	50.82	300
7/14/2016	2:00 PM	50.81	50.81	50.81	50.81	600
7/14/2016	2:08 PM	50.83	50.83	50.83	50.83	200
7/14/2016	2:16 PM	50.76	50.76	50.76	50.76	124
7/14/2016	2:25 PM	50.76	50.76	50.76	50.76	400
7/14/2016	2:27 PM	50.76	50.76	50.76	50.76	300
7/14/2016	2:38 PM	50.76	50.76	50.76	50.76	100
7/14/2016	2:54 PM	50.75	50.75	50.75	50.75	200
7/14/2016	2:56 PM	50.74	50.74	50.74	50.74	200
7/14/2016	3:05 PM	50.73	50.73	50.73	50.73	204
7/14/2016	3:06 PM	50.73	50.73	50.73	50.73	200
7/14/2016	3:08 PM	50.7	50.7	50.7	50.7	200
7/14/2016	3:10 PM	50.68	50.68	50.68	50.68	308
7/14/2016	3:13 PM	50.69	50.69	50.69	50.69	200
7/14/2016	3:26 PM	50.67	50.68	50.67	50.68	2500
7/14/2016	3:29 PM	50.67	50.67	50.67	50.67	579
7/14/2016	3:32 PM	50.66	50.66	50.66	50.66	100
7/14/2016	3:34 PM	50.66	50.66	50.66	50.66	100
7/14/2016	3:37 PM	50.68	50.68	50.68	50.68	1400
7/14/2016	3:38 PM	50.69	50.69	50.69	50.69	100
7/14/2016	3:42 PM	50.7	50.7	50.7	50.7	200
7/14/2016	3:43 PM	50.71	50.71	50.71	50.71	150
7/14/2016	3:47 PM	50.72	50.73	50.72	50.73	600
7/14/2016	3:50 PM	50.7	50.7	50.7	50.7	100
7/14/2016	3:51 PM	50.7	50.7	50.7	50.7	1000
7/14/2016	3:52 PM	50.69	50.69	50.69	50.69	1900
7/14/2016	3:53 PM	50.69	50.69	50.69	50.69	100
7/14/2016	3:56 PM	50.7	50.7	50.7	50.7	500
7/14/2016	3:57 PM	50.7	50.7	50.7	50.7	200
7/14/2016	3:59 PM	50.71	50.71	50.71	50.71	480
7/14/2016	4:00 PM	50.71	50.71	50.71	50.71	1106
7/15/2016	9:31 AM	50.59	50.64	50.59	50.64	300
7/15/2016	9:32 AM	50.59	50.59	50.59	50.59	500
7/15/2016	9:33 AM	50.6	50.61	50.6	50.61	3600
7/15/2016	9:36 AM	50.63	50.63	50.63	50.63	252
7/15/2016	9:43 AM	50.69	50.69	50.69	50.69	200
7/15/2016	9:55 AM	50.71	50.71	50.71	50.71	17500
7/15/2016	9:59 AM	50.7	50.7	50.7	50.7	800
7/15/2016	10:04 AM	50.69	50.69	50.68	50.68	200
7/15/2016	10:05 AM	50.72	50.72	50.72	50.72	100
7/15/2016	10:09 AM	50.71	50.71	50.71	50.71	300
7/15/2016	10:12 AM	50.7	50.71	50.7	50.7	7600
7/15/2016	10:13 AM	50.74	50.74	50.74	50.74	100
7/15/2016	10:14 AM	50.76	50.76	50.75	50.75	200
7/15/2016	10:15 AM	50.73	50.74	50.73	50.74	300
7/15/2016	10:16 AM	50.74	50.74	50.73	50.73	200
7/15/2016	10:17 AM	50.76	50.76	50.76	50.76	100
7/15/2016	10:19 AM	50.76	50.77	50.76	50.77	1000
7/15/2016	10:20 AM	50.77	50.77	50.77	50.77	500
7/15/2016	10:21 AM	50.75	50.75	50.75	50.75	200
7/15/2016	10:22 AM	50.74	50.74	50.74	50.74	100
7/15/2016	10:25 AM	50.74	50.74	50.74	50.74	100
7/15/2016	10:28 AM	50.74	50.74	50.74	50.74	100
7/15/2016	10:29 AM	50.74	50.74	50.74	50.74	300
7/15/2016	10:30 AM	50.74	50.74	50.74	50.74	200
7/15/2016	10:31 AM	50.74	50.74	50.74	50.74	100
7/15/2016	10:33 AM	50.74	50.74	50.74	50.74	200
7/15/2016	10:34 AM	50.73	50.73	50.73	50.73	200
7/15/2016	10:35 AM	50.73	50.73	50.73	50.73	200
7/15/2016	10:38 AM	50.71	50.71	50.71	50.71	220
7/15/2016	10:41 AM	50.69	50.69	50.69	50.69	100
7/15/2016	10:42 AM	50.69	50.69	50.69	50.69	100
7/15/2016	10:44 AM	50.71	50.71	50.71	50.71	100
7/15/2016	10:45 AM	50.72	50.72	50.72	50.72	300
7/15/2016	10:46 AM	50.72	50.72	50.72	50.72	300
7/15/2016	10:47 AM	50.72	50.72	50.72	50.72	200
7/15/2016	10:48 AM	50.73	50.73	50.73	50.73	100
7/15/2016	10:52 AM	50.71	50.71	50.71	50.71	600
7/15/2016	10:56 AM	50.69	50.69	50.69	50.69	100
7/15/2016	10:57 AM	50.71	50.71	50.71	50.71	100
7/15/2016	10:58 AM	50.71	50.71	50.71	50.71	200
7/15/2016	11:00 AM	50.71	50.71	50.71	50.71	100
7/15/2016	11:01 AM	50.7	50.7	50.7	50.7	100
7/15/2016	11:06 AM	50.75	50.75	50.75	50.75	100
7/15/2016	11:09 AM	50.77	50.77	50.77	50.77	200
7/15/2016	11:15 AM	50.8	50.8	50.8	50.8	100
7/15/2016	11:17 AM	50.81	50.81	50.81	50.81	100
7/15/2016	11:18 AM	50.81	50.81	50.81	50.81	347
7/15/2016	11:19 AM	50.83	50.83	50.83	50.83	100
7/15/2016	11:22 AM	50.82	50.82	50.82	50.82	2200
7/15/2016	11:23 AM	50.81	50.81	50.81	50.81	100
7/15/2016	11:28 AM	50.79	50.81	50.79	50.8	600
7/15/2016	11:29 AM	50.79	50.79	50.79	50.79	300
7/15/2016	11:30 AM	50.8	50.8	50.8	50.8	400
7/15/2016	11:33 AM	50.79	50.79	50.79	50.79	247
7/15/2016	11:34 AM	50.79	50.79	50.78	50.78	2417
7/15/2016	11:36 AM	50.79	50.79	50.79	50.79	100
7/15/2016	11:39 AM	50.82	50.82	50.82	50.82	100
7/15/2016	11:41 AM	50.83	50.83	50.83	50.83	100
7/15/2016	11:42 AM	50.82	50.82	50.82	50.82	100
7/15/2016	11:43 AM	50.82	50.82	50.82	50.82	100
7/15/2016	11:47 AM	50.84	50.84	50.84	50.84	300
7/15/2016	11:48 AM	50.83	50.83	50.83	50.83	200
7/15/2016	11:49 AM	50.83	50.83	50.83	50.83	100
7/15/2016	11:52 AM	50.85	50.85	50.85	50.85	1400
7/15/2016	12:00 PM	50.85	50.85	50.85	50.85	100
7/15/2016	12:01 PM	50.84	50.84	50.84	50.84	700
7/15/2016	12:02 PM	50.84	50.84	50.84	50.84	100
7/15/2016	12:03 PM	50.85	50.85	50.85	50.85	700
7/15/2016	12:04 PM	50.83	50.83	50.83	50.83	100
7/15/2016	12:07 PM	50.84	50.84	50.84	50.84	100
7/15/2016	12:11 PM	50.85	50.85	50.85	50.85	100
7/15/2016	12:17 PM	50.86	50.86	50.86	50.86	247
7/15/2016	12:19 PM	50.88	50.88	50.87	50.87	200
7/15/2016	12:22 PM	50.88	50.88	50.88	50.88	300
7/15/2016	12:25 PM	50.84	50.85	50.84	50.85	500
7/15/2016	12:27 PM	50.84	50.84	50.84	50.84	100
7/15/2016	12:30 PM	50.84	50.84	50.84	50.84	100
7/15/2016	12:36 PM	50.89	50.89	50.88	50.88	400
7/15/2016	12:37 PM	50.89	50.89	50.89	50.89	1900
7/15/2016	12:41 PM	50.9	50.9	50.9	50.9	700
7/15/2016	12:42 PM	50.9	50.9	50.9	50.9	2000
7/15/2016	12:43 PM	50.9	50.91	50.9	50.91	1900
7/15/2016	12:47 PM	50.89	50.89	50.89	50.89	3000
7/15/2016	12:48 PM	50.89	50.89	50.89	50.89	100
7/15/2016	12:51 PM	50.9	50.9	50.9	50.9	1300
7/15/2016	12:52 PM	50.9	50.9	50.9	50.9	200
7/15/2016	12:53 PM	50.885	50.885	50.885	50.885	1500
7/15/2016	12:56 PM	50.88	50.88	50.88	50.88	100
7/15/2016	1:03 PM	50.86	50.86	50.86	50.86	1528
7/15/2016	1:04 PM	50.86	50.86	50.86	50.86	300
7/15/2016	1:06 PM	50.86	50.86	50.86	50.86	100
7/15/2016	1:12 PM	50.85	50.85	50.85	50.85	300
7/15/2016	1:15 PM	50.84	50.84	50.84	50.84	3900
7/15/2016	1:16 PM	50.85	50.85	50.85	50.85	100
7/15/2016	1:18 PM	50.84	50.84	50.84	50.84	200
7/15/2016	1:27 PM	50.81	50.81	50.81	50.81	100
7/15/2016	1:28 PM	50.811	50.811	50.81	50.81	400
7/15/2016	1:30 PM	50.81	50.81	50.81	50.81	880
7/15/2016	1:36 PM	50.82	50.82	50.815	50.815	2700
7/15/2016	1:38 PM	50.84	50.84	50.84	50.84	100
7/15/2016	1:39 PM	50.84	50.84	50.84	50.84	1300
7/15/2016	1:42 PM	50.82	50.82	50.82	50.82	100
7/15/2016	1:43 PM	50.81	50.81	50.81	50.81	100
7/15/2016	1:44 PM	50.81	50.81	50.81	50.81	100
7/15/2016	1:46 PM	50.81	50.81	50.81	50.81	1100
7/15/2016	1:47 PM	50.83	50.83	50.83	50.83	100
7/15/2016	1:50 PM	50.83	50.83	50.83	50.83	2700
7/15/2016	1:53 PM	50.83	50.83	50.83	50.83	100
7/15/2016	1:56 PM	50.83	50.83	50.83	50.83	1000
7/15/2016	1:59 PM	50.84	50.85	50.84	50.85	1800
7/15/2016	2:00 PM	50.84	50.84	50.84	50.84	200
7/15/2016	2:02 PM	50.83	50.83	50.83	50.83	2900
7/15/2016	2:04 PM	50.82	50.83	50.82	50.83	300
7/15/2016	2:05 PM	50.82	50.82	50.82	50.82	100
7/15/2016	2:08 PM	50.83	50.83	50.83	50.83	2000
7/15/2016	2:09 PM	50.84	50.84	50.84	50.84	2900
7/15/2016	2:10 PM	50.84	50.84	50.84	50.84	3100
7/15/2016	2:13 PM	50.83	50.83	50.83	50.83	500
7/15/2016	2:15 PM	50.83	50.83	50.83	50.83	100
7/15/2016	2:16 PM	50.83	50.83	50.83	50.83	800
7/15/2016	2:17 PM	50.84	50.84	50.84	50.84	1672
7/15/2016	2:19 PM	50.84	50.84	50.84	50.84	100
7/15/2016	2:20 PM	50.83	50.83	50.83	50.83	1400
7/15/2016	2:21 PM	50.84	50.84	50.84	50.84	100
7/15/2016	2:23 PM	50.86	50.86	50.85	50.85	3600
7/15/2016	2:25 PM	50.85	50.86	50.85	50.86	500
7/15/2016	2:26 PM	50.86	50.86	50.86	50.86	100
7/15/2016	2:33 PM	50.82	50.82	50.82	50.82	300
7/15/2016	2:35 PM	50.83	50.83	50.83	50.83	100
7/15/2016	2:36 PM	50.84	50.84	50.84	50.84	1200
7/15/2016	2:37 PM	50.84	50.84	50.84	50.84	900
7/15/2016	2:38 PM	50.85	50.85	50.85	50.85	1600
7/15/2016	2:40 PM	50.85	50.85	50.85	50.85	100
7/15/2016	2:48 PM	50.81	50.81	50.81	50.81	2400
7/15/2016	2:49 PM	50.81	50.81	50.81	50.81	1009
7/15/2016	2:50 PM	50.81	50.82	50.81	50.82	1800
7/15/2016	2:51 PM	50.82	50.82	50.82	50.82	600
7/15/2016	2:53 PM	50.83	50.83	50.83	50.83	400
7/15/2016	2:54 PM	50.82	50.82	50.82	50.82	100
7/15/2016	2:57 PM	50.81	50.81	50.81	50.81	500
7/15/2016	2:58 PM	50.81	50.81	50.81	50.81	700
7/15/2016	2:59 PM	50.81	50.81	50.81	50.81	900
7/15/2016	3:04 PM	50.82	50.82	50.82	50.82	100
7/15/2016	3:10 PM	50.83	50.83	50.83	50.83	200
7/15/2016	3:20 PM	50.835	50.835	50.835	50.835	100
7/15/2016	3:21 PM	50.84	50.84	50.84	50.84	100
7/15/2016	3:23 PM	50.83	50.83	50.83	50.83	300
7/15/2016	3:25 PM	50.8	50.8	50.8	50.8	400
7/15/2016	3:28 PM	50.79	50.8	50.79	50.8	2000
7/15/2016	3:30 PM	50.78	50.78	50.78	50.78	100
7/15/2016	3:31 PM	50.78	50.78	50.78	50.78	100
7/15/2016	3:32 PM	50.76	50.76	50.76	50.76	100
7/15/2016	3:34 PM	50.76	50.76	50.76	50.76	100
7/15/2016	3:38 PM	50.77	50.77	50.77	50.77	100
7/15/2016	3:39 PM	50.77	50.77	50.77	50.77	100
7/15/2016	3:40 PM	50.77	50.77	50.77	50.77	100
7/15/2016	3:50 PM	50.82	50.82	50.82	50.82	2525
7/15/2016	3:51 PM	50.81	50.81	50.81	50.81	100
7/15/2016	3:57 PM	50.81	50.81	50.81	50.81	601
7/15/2016	3:59 PM	50.81	50.81	50.81	50.81	900
7/15/2016	4:00 PM	50.79	50.8	50.79	50.8	1977
7/18/2016	9:32 AM	50.731	50.731	50.731	50.731	200
7/18/2016	9:33 AM	50.76	50.76	50.76	50.76	25977
7/18/2016	9:50 AM	50.76	50.76	50.76	50.76	200
7/18/2016	10:01 AM	50.64	50.65	50.64	50.65	2100
7/18/2016	10:02 AM	50.61	50.61	50.61	50.61	299
7/18/2016	10:04 AM	50.61	50.61	50.61	50.61	100
7/18/2016	10:11 AM	50.59	50.59	50.59	50.59	200
7/18/2016	10:12 AM	50.571	50.571	50.571	50.571	600
7/18/2016	10:19 AM	50.55	50.55	50.55	50.55	100
7/18/2016	10:26 AM	50.52	50.53	50.52	50.53	1710
7/18/2016	10:30 AM	50.52	50.52	50.52	50.52	1500
7/18/2016	10:31 AM	50.5	50.51	50.5	50.51	2634
7/18/2016	10:33 AM	50.49	50.49	50.49	50.49	1100
7/18/2016	10:34 AM	50.48	50.48	50.48	50.48	3900
7/18/2016	10:37 AM	50.5	50.5	50.5	50.5	100
7/18/2016	10:44 AM	50.451	50.451	50.451	50.451	100
7/18/2016	10:49 AM	50.47	50.47	50.47	50.47	100
7/18/2016	10:51 AM	50.47	50.47	50.47	50.47	100
7/18/2016	10:59 AM	50.47	50.47	50.47	50.47	1800
7/18/2016	11:06 AM	50.44	50.44	50.44	50.44	1000
7/18/2016	11:11 AM	50.42	50.42	50.42	50.42	100
7/18/2016	11:17 AM	50.39	50.4	50.39	50.4	200
7/18/2016	11:18 AM	50.39	50.39	50.39	50.39	100
7/18/2016	11:20 AM	50.39	50.39	50.39	50.39	100
7/18/2016	11:33 AM	50.44	50.44	50.44	50.44	4000
7/18/2016	11:38 AM	50.43	50.43	50.43	50.43	100
7/18/2016	11:39 AM	50.43	50.43	50.43	50.43	100
7/18/2016	11:43 AM	50.41	50.41	50.41	50.41	100
7/18/2016	12:04 PM	50.42	50.42	50.42	50.42	100
7/18/2016	12:25 PM	50.441	50.441	50.441	50.441	319
7/18/2016	12:32 PM	50.47	50.47	50.47	50.47	1200
7/18/2016	12:43 PM	50.5	50.5	50.5	50.5	200
7/18/2016	12:44 PM	50.48	50.48	50.48	50.48	100
7/18/2016	12:46 PM	50.48	50.48	50.48	50.48	300
7/18/2016	12:49 PM	50.48	50.48	50.48	50.48	200
7/18/2016	12:50 PM	50.48	50.48	50.48	50.48	200
7/18/2016	12:53 PM	50.49	50.49	50.49	50.49	100
7/18/2016	12:56 PM	50.48	50.48	50.48	50.48	1100
7/18/2016	1:00 PM	50.47	50.47	50.47	50.47	100
7/18/2016	1:25 PM	50.48	50.48	50.48	50.48	400
7/18/2016	1:38 PM	50.42	50.42	50.42	50.42	100
7/18/2016	1:43 PM	50.42	50.42	50.42	50.42	100
7/18/2016	1:46 PM	50.41	50.41	50.41	50.41	100
7/18/2016	1:50 PM	50.42	50.42	50.42	50.42	100
7/18/2016	1:52 PM	50.42	50.42	50.42	50.42	5124
7/18/2016	1:54 PM	50.42	50.42	50.42	50.42	100
7/18/2016	2:00 PM	50.41	50.41	50.41	50.41	200
7/18/2016	2:03 PM	50.41	50.41	50.41	50.41	100
7/18/2016	2:06 PM	50.42	50.42	50.42	50.42	2026
7/18/2016	2:11 PM	50.4	50.4	50.4	50.4	100
7/18/2016	2:15 PM	50.4	50.4	50.4	50.4	272
7/18/2016	2:20 PM	50.44	50.44	50.44	50.44	100
7/18/2016	2:21 PM	50.445	50.445	50.445	50.445	100
7/18/2016	2:32 PM	50.43	50.43	50.43	50.43	500
7/18/2016	2:36 PM	50.42	50.42	50.42	50.42	100
7/18/2016	2:37 PM	50.42	50.42	50.42	50.42	100
7/18/2016	2:44 PM	50.42	50.42	50.42	50.42	402
7/18/2016	2:46 PM	50.43	50.43	50.43	50.43	100
7/18/2016	2:55 PM	50.42	50.42	50.42	50.42	400
7/18/2016	2:57 PM	50.42	50.42	50.42	50.42	1400
7/18/2016	2:59 PM	50.402	50.41	50.402	50.41	4900
7/18/2016	3:02 PM	50.41	50.41	50.41	50.41	100
7/18/2016	3:06 PM	50.43	50.43	50.43	50.43	100
7/18/2016	3:07 PM	50.44	50.44	50.44	50.44	100
7/18/2016	3:09 PM	50.44	50.44	50.44	50.44	100
7/18/2016	3:11 PM	50.43	50.43	50.43	50.43	100
7/18/2016	3:18 PM	50.41	50.41	50.41	50.41	100
7/18/2016	3:23 PM	50.4	50.4	50.4	50.4	100
7/18/2016	3:30 PM	50.42	50.42	50.42	50.42	100
7/18/2016	3:31 PM	50.42	50.42	50.42	50.42	200
7/18/2016	3:32 PM	50.421	50.421	50.421	50.421	100
7/18/2016	3:33 PM	50.41	50.41	50.41	50.41	100
7/18/2016	3:34 PM	50.41	50.41	50.41	50.41	967
7/18/2016	3:38 PM	50.41	50.41	50.41	50.41	100
7/18/2016	3:39 PM	50.41	50.41	50.41	50.41	10000
7/18/2016	3:47 PM	50.41	50.41	50.41	50.41	800
7/18/2016	3:55 PM	50.44	50.44	50.435	50.435	400
7/18/2016	3:56 PM	50.435	50.435	50.435	50.435	100
7/18/2016	3:58 PM	50.44	50.44	50.44	50.44	500
7/18/2016	3:59 PM	50.44	50.44	50.435	50.435	892
7/18/2016	4:00 PM	50.45	50.46	50.45	50.45	2277
7/19/2016	9:33 AM	50.58	50.58	50.58	50.58	226
7/19/2016	9:43 AM	50.54	50.54	50.54	50.54	100
7/19/2016	9:44 AM	50.57	50.58	50.57	50.58	1205
7/19/2016	9:45 AM	50.6	50.6	50.6	50.6	200
7/19/2016	9:47 AM	50.67	50.67	50.67	50.67	100
7/19/2016	9:48 AM	50.69	50.69	50.69	50.69	100
7/19/2016	9:49 AM	50.67	50.67	50.67	50.67	200
7/19/2016	9:57 AM	50.66	50.66	50.66	50.66	3200
7/19/2016	10:11 AM	50.58	50.6	50.58	50.6	800
7/19/2016	10:24 AM	50.63	50.63	50.63	50.63	100
7/19/2016	10:33 AM	50.58	50.58	50.58	50.58	890
7/19/2016	10:53 AM	50.65	50.65	50.65	50.65	200
7/19/2016	10:58 AM	50.61	50.61	50.61	50.61	100
7/19/2016	11:03 AM	50.57	50.57	50.57	50.57	700
7/19/2016	11:11 AM	50.58	50.58	50.58	50.58	200
7/19/2016	11:14 AM	50.6	50.6	50.6	50.6	200
7/19/2016	11:19 AM	50.57	50.57	50.57	50.57	1700
7/19/2016	11:27 AM	50.59	50.59	50.59	50.59	100
7/19/2016	11:45 AM	50.61	50.61	50.61	50.61	3100
7/19/2016	11:46 AM	50.63	50.63	50.63	50.63	1400
7/19/2016	11:47 AM	50.64	50.64	50.64	50.64	1400
7/19/2016	11:52 AM	50.67	50.67	50.67	50.67	2300
7/19/2016	11:54 AM	50.66	50.67	50.66	50.67	1600
7/19/2016	11:56 AM	50.64	50.64	50.64	50.64	100
7/19/2016	12:03 PM	50.67	50.67	50.67	50.67	100
7/19/2016	12:04 PM	50.67	50.67	50.67	50.67	100
7/19/2016	12:10 PM	50.68	50.68	50.68	50.68	100
7/19/2016	12:33 PM	50.65	50.65	50.65	50.65	300
7/19/2016	12:48 PM	50.65	50.65	50.65	50.65	100
7/19/2016	1:16 PM	50.68	50.68	50.68	50.68	126
7/19/2016	1:19 PM	50.69	50.69	50.69	50.69	400
7/19/2016	1:27 PM	50.7	50.7	50.7	50.7	100
7/19/2016	1:35 PM	50.68	50.68	50.68	50.68	1333
7/19/2016	1:43 PM	50.69	50.69	50.69	50.69	300
7/19/2016	1:48 PM	50.69	50.69	50.69	50.69	1000
7/19/2016	1:55 PM	50.71	50.71	50.71	50.71	989
7/19/2016	1:56 PM	50.71	50.71	50.71	50.71	1700
7/19/2016	2:03 PM	50.71	50.71	50.71	50.71	100
7/19/2016	2:06 PM	50.69	50.7	50.69	50.69	4600
7/19/2016	2:52 PM	50.67	50.67	50.67	50.67	1900
7/19/2016	2:55 PM	50.66	50.66	50.66	50.66	1800
7/19/2016	3:06 PM	50.7	50.7	50.7	50.7	100
7/19/2016	3:13 PM	50.7	50.7	50.7	50.7	100
7/19/2016	3:14 PM	50.69	50.69	50.69	50.69	100
7/19/2016	3:16 PM	50.69	50.69	50.69	50.69	200
7/19/2016	3:24 PM	50.67	50.67	50.67	50.67	100
7/19/2016	3:30 PM	50.7	50.7	50.7	50.7	100
7/19/2016	3:31 PM	50.69	50.69	50.69	50.69	1900
7/19/2016	3:37 PM	50.68	50.68	50.68	50.68	400
7/19/2016	3:39 PM	50.68	50.68	50.68	50.68	229
7/19/2016	3:41 PM	50.68	50.68	50.68	50.68	100
7/19/2016	3:44 PM	50.68	50.68	50.68	50.68	1300
7/19/2016	3:50 PM	50.67	50.67	50.67	50.67	100
7/19/2016	3:55 PM	50.68	50.68	50.68	50.68	900
7/19/2016	4:00 PM	50.66	50.66	50.66	50.66	1230
7/20/2016	9:31 AM	50.37	50.37	50.37	50.37	300
7/20/2016	9:46 AM	50.39	50.39	50.39	50.39	2100
7/20/2016	9:50 AM	50.32	50.32	50.32	50.32	100
7/20/2016	9:53 AM	50.29	50.29	50.29	50.29	400
7/20/2016	9:55 AM	50.3	50.3	50.3	50.3	200
7/20/2016	9:57 AM	50.29	50.3	50.29	50.3	600
7/20/2016	10:00 AM	50.27	50.27	50.27	50.27	100
7/20/2016	10:06 AM	50.25	50.25	50.25	50.25	100
7/20/2016	10:07 AM	50.24	50.24	50.24	50.24	100
7/20/2016	10:09 AM	50.25	50.25	50.25	50.25	100
7/20/2016	10:11 AM	50.25	50.25	50.25	50.25	400
7/20/2016	10:13 AM	50.24	50.24	50.24	50.24	700
7/20/2016	10:15 AM	50.27	50.27	50.27	50.27	100
7/20/2016	10:16 AM	50.24	50.24	50.24	50.24	315
7/20/2016	10:17 AM	50.23	50.23	50.23	50.23	100
7/20/2016	10:19 AM	50.22	50.22	50.22	50.22	900
7/20/2016	10:31 AM	50.21	50.21	50.2	50.2	2500
7/20/2016	10:32 AM	50.19	50.2	50.19	50.2	300
7/20/2016	10:33 AM	50.18	50.18	50.18	50.18	1900
7/20/2016	10:34 AM	50.18	50.18	50.18	50.18	200
7/20/2016	10:36 AM	50.14	50.16	50.14	50.16	2090
7/20/2016	10:37 AM	50.13	50.14	50.13	50.14	3400
7/20/2016	10:40 AM	50.12	50.12	50.12	50.12	900
7/20/2016	10:44 AM	50.1	50.1	50.1	50.1	400
7/20/2016	10:51 AM	50.1	50.1	50.1	50.1	100
7/20/2016	10:52 AM	50.09	50.09	50.09	50.09	100
7/20/2016	10:56 AM	50.09	50.09	50.09	50.09	100
7/20/2016	10:57 AM	50.09	50.09	50.09	50.09	100
7/20/2016	10:59 AM	50.08	50.08	50.08	50.08	100
7/20/2016	11:10 AM	50.09	50.09	50.09	50.09	100
7/20/2016	11:15 AM	50.11	50.11	50.11	50.11	100
7/20/2016	11:20 AM	50.07	50.07	50.07	50.07	200
7/20/2016	11:36 AM	50.06	50.06	50.06	50.06	100
7/20/2016	11:44 AM	50.06	50.06	50.06	50.06	100
7/20/2016	11:49 AM	50.06	50.06	50.06	50.06	1000
7/20/2016	12:09 PM	50.06	50.06	50.06	50.06	100
7/20/2016	12:11 PM	50.07	50.07	50.07	50.07	973
7/20/2016	12:12 PM	50.07	50.07	50.07	50.07	100
7/20/2016	12:27 PM	50.06	50.06	50.06	50.06	100
7/20/2016	12:31 PM	50.06	50.06	50.06	50.06	100
7/20/2016	12:48 PM	50.06	50.06	50.06	50.06	100
7/20/2016	12:51 PM	50.06	50.06	50.06	50.06	100
7/20/2016	1:16 PM	50.05	50.05	50.05	50.05	200
7/20/2016	1:19 PM	50.05	50.05	50.05	50.05	100
7/20/2016	1:23 PM	50.04	50.04	50.04	50.04	100
7/20/2016	1:25 PM	50.03	50.03	50.03	50.03	1700
7/20/2016	1:26 PM	50.03	50.03	50.03	50.03	1100
7/20/2016	1:30 PM	50.01	50.011	50.01	50.011	515
7/20/2016	1:32 PM	50	50	50	50	237
7/20/2016	1:34 PM	50	50	50	50	100
7/20/2016	1:37 PM	50	50	50	50	100
7/20/2016	1:39 PM	50.01	50.01	50.01	50.01	1465
7/20/2016	1:43 PM	50.01	50.01	50.01	50.01	100
7/20/2016	1:47 PM	50	50	50	50	100
7/20/2016	2:05 PM	49.99	49.99	49.99	49.99	500
7/20/2016	2:10 PM	49.97	49.97	49.97	49.97	100
7/20/2016	2:11 PM	49.96	49.96	49.96	49.96	301
7/20/2016	2:24 PM	49.99	49.99	49.99	49.99	100
7/20/2016	2:44 PM	50.02	50.02	50.02	50.02	100
7/20/2016	2:53 PM	50.03	50.03	50.03	50.03	100
7/20/2016	2:54 PM	50.03	50.03	50.03	50.03	100
7/20/2016	3:07 PM	50.07	50.07	50.07	50.07	100
7/20/2016	3:08 PM	50.07	50.07	50.07	50.07	100
7/20/2016	3:10 PM	50.059	50.059	50.059	50.059	100
7/20/2016	3:15 PM	50.06	50.06	50.06	50.06	800
7/20/2016	3:18 PM	50.06	50.06	50.06	50.06	100
7/20/2016	3:20 PM	50.06	50.06	50.06	50.06	100
7/20/2016	3:31 PM	50.06	50.06	50.06	50.06	100
7/20/2016	3:36 PM	50.03	50.03	50.03	50.03	200
7/20/2016	3:37 PM	50.03	50.03	50.03	50.03	100
7/20/2016	3:41 PM	50.001	50.001	50	50	800
7/20/2016	3:42 PM	50	50.001	50	50.001	700
7/20/2016	3:43 PM	50.01	50.01	50	50	826
7/20/2016	3:44 PM	50.011	50.011	50.011	50.011	481
7/20/2016	3:45 PM	50.01	50.01	50.01	50.01	100
7/20/2016	3:46 PM	50	50	50	50	100
7/20/2016	3:48 PM	50	50	50	50	100
7/20/2016	3:56 PM	50	50	50	50	200
7/20/2016	3:57 PM	50.01	50.01	50.01	50.01	100
7/20/2016	3:58 PM	50.02	50.02	50.02	50.02	100
7/20/2016	3:59 PM	50.03	50.03	50.03	50.03	200
7/20/2016	4:00 PM	50.06	50.06	50.06	50.06	394
7/21/2016	9:33 AM	50.01	50.01	50.01	50.01	227
7/21/2016	9:43 AM	49.95	49.95	49.95	49.95	200
7/21/2016	9:44 AM	49.94	49.94	49.94	49.94	100
7/21/2016	9:45 AM	49.94	49.94	49.94	49.94	100
7/21/2016	9:58 AM	50.02	50.02	50.02	50.02	211
7/21/2016	10:05 AM	50	50	50	50	100
7/21/2016	10:06 AM	50	50	49.99	49.99	400
7/21/2016	10:08 AM	50.03	50.03	50.03	50.03	100
7/21/2016	10:10 AM	50.04	50.04	50.04	50.04	100
7/21/2016	10:11 AM	50.02	50.02	50.02	50.02	100
7/21/2016	10:13 AM	49.99	49.99	49.99	49.99	100
7/21/2016	10:16 AM	49.97	49.97	49.97	49.97	100
7/21/2016	10:21 AM	49.98	49.98	49.98	49.98	100
7/21/2016	10:24 AM	50.01	50.01	50.01	50.01	200
7/21/2016	10:26 AM	50.05	50.06	50.05	50.06	400
7/21/2016	10:27 AM	50.04	50.05	50.04	50.05	400
7/21/2016	10:28 AM	50.06	50.06	50.05	50.06	1900
7/21/2016	10:29 AM	50.06	50.06	50.06	50.06	200
7/21/2016	10:30 AM	50.04	50.04	50.04	50.04	200
7/21/2016	10:32 AM	50.02	50.02	50.02	50.02	100
7/21/2016	10:35 AM	50.04	50.04	50.04	50.04	100
7/21/2016	10:39 AM	50.07	50.07	50.07	50.07	200
7/21/2016	10:41 AM	50.03	50.03	50.03	50.03	200
7/21/2016	10:43 AM	50.04	50.04	50.04	50.04	100
7/21/2016	10:45 AM	50.05	50.05	50.05	50.05	100
7/21/2016	10:47 AM	50.05	50.05	50.05	50.05	100
7/21/2016	10:50 AM	50.03	50.03	50.03	50.03	500
7/21/2016	10:51 AM	50	50.02	50	50.02	800
7/21/2016	10:53 AM	50	50.011	50	50.011	700
7/21/2016	10:54 AM	50	50	50	50	300
7/21/2016	10:56 AM	50.01	50.01	50.01	50.01	100
7/21/2016	11:05 AM	50.04	50.04	50.04	50.04	100
7/21/2016	11:06 AM	50.03	50.03	50.03	50.03	100
7/21/2016	11:08 AM	50.04	50.04	50.04	50.04	100
7/21/2016	11:15 AM	50.01	50.01	50.01	50.01	200
7/21/2016	11:18 AM	50.02	50.02	50.02	50.02	100
7/21/2016	11:22 AM	49.99	49.99	49.99	49.99	253
7/21/2016	11:25 AM	49.98	49.98	49.98	49.98	200
7/21/2016	11:28 AM	49.99	50	49.99	50	200
7/21/2016	11:31 AM	50.02	50.02	50.01	50.01	300
7/21/2016	11:35 AM	50.05	50.05	50.05	50.05	100
7/21/2016	11:42 AM	50.1	50.1	50.1	50.1	100
7/21/2016	11:44 AM	50.1	50.1	50.1	50.1	100
7/21/2016	11:45 AM	50.11	50.11	50.11	50.11	100
7/21/2016	11:52 AM	50.16	50.16	50.16	50.16	100
7/21/2016	11:57 AM	50.15	50.15	50.15	50.15	100
7/21/2016	11:58 AM	50.15	50.15	50.15	50.15	100
7/21/2016	11:59 AM	50.13	50.13	50.13	50.13	100
7/21/2016	12:00 PM	50.12	50.12	50.12	50.12	100
7/21/2016	12:01 PM	50.12	50.12	50.12	50.12	3200
7/21/2016	12:02 PM	50.12	50.12	50.12	50.12	200
7/21/2016	12:07 PM	50.11	50.11	50.11	50.11	605
7/21/2016	12:08 PM	50.11	50.11	50.11	50.11	200
7/21/2016	12:11 PM	50.12	50.12	50.12	50.12	200
7/21/2016	12:12 PM	50.12	50.12	50.12	50.12	100
7/21/2016	12:17 PM	50.12	50.12	50.12	50.12	100
7/21/2016	12:20 PM	50.12	50.12	50.12	50.12	100
7/21/2016	12:21 PM	50.14	50.14	50.14	50.14	100
7/21/2016	12:24 PM	50.16	50.16	50.16	50.16	900
7/21/2016	12:25 PM	50.16	50.16	50.16	50.16	900
7/21/2016	12:27 PM	50.16	50.16	50.16	50.16	100
7/21/2016	12:28 PM	50.15	50.15	50.15	50.15	100
7/21/2016	12:29 PM	50.14	50.14	50.14	50.14	200
7/21/2016	12:30 PM	50.13	50.13	50.13	50.13	100
7/21/2016	12:31 PM	50.13	50.13	50.13	50.13	300
7/21/2016	12:33 PM	50.14	50.14	50.14	50.14	100
7/21/2016	12:35 PM	50.13	50.14	50.13	50.14	236
7/21/2016	12:47 PM	50.14	50.14	50.14	50.14	400
7/21/2016	12:48 PM	50.14	50.14	50.14	50.14	100
7/21/2016	12:51 PM	50.16	50.16	50.15	50.15	2526
7/21/2016	12:52 PM	50.16	50.16	50.16	50.16	100
7/21/2016	12:57 PM	50.15	50.15	50.15	50.15	100
7/21/2016	12:59 PM	50.16	50.16	50.16	50.16	100
7/21/2016	1:00 PM	50.16	50.16	50.16	50.16	200
7/21/2016	1:01 PM	50.16	50.16	50.16	50.16	100
7/21/2016	1:03 PM	50.15	50.16	50.15	50.16	1900
7/21/2016	1:07 PM	50.18	50.18	50.18	50.18	100
7/21/2016	1:11 PM	50.16	50.16	50.16	50.16	100
7/21/2016	1:14 PM	50.13	50.13	50.13	50.13	100
7/21/2016	1:15 PM	50.12	50.12	50.12	50.12	100
7/21/2016	1:17 PM	50.13	50.13	50.13	50.13	100
7/21/2016	1:24 PM	50.12	50.12	50.12	50.12	200
7/21/2016	1:26 PM	50.12	50.12	50.12	50.12	100
7/21/2016	1:27 PM	50.12	50.12	50.12	50.12	100
7/21/2016	1:29 PM	50.12	50.12	50.12	50.12	100
7/21/2016	1:45 PM	50.16	50.16	50.16	50.16	100
7/21/2016	1:51 PM	50.19	50.19	50.19	50.19	100
7/21/2016	1:54 PM	50.19	50.19	50.19	50.19	100
7/21/2016	1:56 PM	50.2	50.2	50.2	50.2	100
7/21/2016	2:10 PM	50.19	50.19	50.19	50.19	227
7/21/2016	2:11 PM	50.23	50.23	50.2	50.2	2100
7/21/2016	2:13 PM	50.22	50.22	50.22	50.22	200
7/21/2016	2:16 PM	50.22	50.22	50.22	50.22	200
7/21/2016	2:19 PM	50.23	50.23	50.23	50.23	400
7/21/2016	2:22 PM	50.21	50.21	50.21	50.21	200
7/21/2016	2:28 PM	50.2	50.21	50.2	50.21	200
7/21/2016	2:29 PM	50.2	50.2	50.2	50.2	100
7/21/2016	2:30 PM	50.2	50.2	50.2	50.2	100
7/21/2016	2:31 PM	50.21	50.21	50.21	50.21	100
7/21/2016	2:41 PM	50.21	50.21	50.21	50.21	100
7/21/2016	2:44 PM	50.21	50.21	50.21	50.21	100
7/21/2016	2:47 PM	50.24	50.24	50.24	50.24	200
7/21/2016	2:48 PM	50.24	50.24	50.24	50.24	200
7/21/2016	2:49 PM	50.26	50.26	50.25	50.25	2100
7/21/2016	2:58 PM	50.23	50.23	50.23	50.23	200
7/21/2016	3:00 PM	50.23	50.23	50.23	50.23	100
7/21/2016	3:02 PM	50.25	50.25	50.25	50.25	100
7/21/2016	3:07 PM	50.27	50.27	50.27	50.27	100
7/21/2016	3:10 PM	50.3	50.3	50.3	50.3	100
7/21/2016	3:11 PM	50.29	50.29	50.29	50.29	100
7/21/2016	3:18 PM	50.28	50.28	50.28	50.28	100
7/21/2016	3:19 PM	50.28	50.28	50.28	50.28	100
7/21/2016	3:32 PM	50.22	50.22	50.22	50.22	100
7/21/2016	3:34 PM	50.211	50.23	50.211	50.23	700
7/21/2016	3:35 PM	50.21	50.21	50.21	50.21	100
7/21/2016	3:37 PM	50.21	50.21	50.21	50.21	100
7/21/2016	3:39 PM	50.21	50.21	50.21	50.21	200
7/21/2016	3:43 PM	50.22	50.22	50.22	50.22	100
7/21/2016	3:44 PM	50.23	50.23	50.23	50.23	100
7/21/2016	3:46 PM	50.21	50.21	50.21	50.21	100
7/21/2016	3:47 PM	50.18	50.19	50.18	50.19	200
7/21/2016	3:48 PM	50.18	50.18	50.18	50.18	100
7/21/2016	3:49 PM	50.19	50.19	50.18	50.18	1500
7/21/2016	3:50 PM	50.19	50.19	50.19	50.19	100
7/21/2016	3:55 PM	50.19	50.19	50.19	50.19	100
7/21/2016	3:57 PM	50.17	50.17	50.17	50.17	200
7/21/2016	3:59 PM	50.16	50.16	50.16	50.16	200
7/21/2016	4:00 PM	50.16	50.16	50.16	50.16	1731
7/22/2016	9:31 AM	50.13	50.13	50.13	50.13	100
7/22/2016	9:40 AM	50.25	50.25	50.25	50.25	100
7/22/2016	9:42 AM	50.25	50.25	50.25	50.25	300
7/22/2016	9:43 AM	50.22	50.23	50.22	50.23	3000
7/22/2016	9:47 AM	50.18	50.18	50.18	50.18	100
7/22/2016	10:00 AM	50.16	50.16	50.16	50.16	300
7/22/2016	10:02 AM	50.1	50.13	50.1	50.13	200
7/22/2016	10:03 AM	50.09	50.09	50.09	50.09	100
7/22/2016	10:06 AM	50.1	50.1	50.1	50.1	100
7/22/2016	10:48 AM	50.02	50.02	50.02	50.02	1453
7/22/2016	10:49 AM	50.02	50.02	50.02	50.02	100
7/22/2016	10:50 AM	50.01	50.01	50.01	50.01	100
7/22/2016	10:52 AM	50.01	50.01	50.01	50.01	100
7/22/2016	10:56 AM	50.01	50.01	50.01	50.01	100
7/22/2016	10:57 AM	50.02	50.02	50.02	50.02	100
7/22/2016	11:01 AM	50.01	50.01	50.01	50.01	100
7/22/2016	11:02 AM	50.01	50.01	50.01	50.01	100
7/22/2016	11:12 AM	50.07	50.07	50.07	50.07	100
7/22/2016	11:26 AM	50.06	50.06	50.06	50.06	200
7/22/2016	11:33 AM	50.03	50.03	50.03	50.03	100
7/22/2016	11:36 AM	50.02	50.02	50.02	50.02	100
7/22/2016	11:51 AM	49.98	49.98	49.98	49.98	400
7/22/2016	11:52 AM	49.97	49.97	49.97	49.97	200
7/22/2016	11:53 AM	49.96	49.96	49.96	49.96	245
7/22/2016	11:54 AM	49.95	49.95	49.95	49.95	100
7/22/2016	11:55 AM	49.95	49.95	49.95	49.95	100
7/22/2016	11:56 AM	49.94	49.94	49.94	49.94	100
7/22/2016	12:04 PM	49.93	49.93	49.93	49.93	200
7/22/2016	12:10 PM	49.95	49.95	49.95	49.95	100
7/22/2016	12:12 PM	49.95	49.95	49.95	49.95	1629
7/22/2016	12:14 PM	49.95	49.95	49.95	49.95	100
7/22/2016	12:25 PM	49.93	49.93	49.93	49.93	200
7/22/2016	12:29 PM	49.91	49.91	49.91	49.91	100
7/22/2016	12:34 PM	49.91	49.91	49.91	49.91	100
7/22/2016	12:41 PM	49.95	49.95	49.95	49.95	100
7/22/2016	1:02 PM	49.96	49.96	49.96	49.96	100
7/22/2016	1:08 PM	49.96	49.96	49.96	49.96	100
7/22/2016	1:21 PM	49.96	49.96	49.96	49.96	378
7/22/2016	1:23 PM	49.96	49.96	49.96	49.96	700
7/22/2016	1:28 PM	49.95	49.95	49.95	49.95	100
7/22/2016	1:33 PM	49.95	49.95	49.95	49.95	100
7/22/2016	1:35 PM	49.95	49.95	49.95	49.95	1900
7/22/2016	1:40 PM	49.99	49.99	49.99	49.99	1600
7/22/2016	1:42 PM	49.99	49.99	49.99	49.99	800
7/22/2016	1:44 PM	49.98	49.98	49.98	49.98	100
7/22/2016	1:55 PM	49.95	49.95	49.95	49.95	200
7/22/2016	1:59 PM	49.96	49.96	49.96	49.96	100
7/22/2016	2:05 PM	49.97	49.97	49.97	49.97	100
7/22/2016	2:06 PM	49.97	49.97	49.97	49.97	100
7/22/2016	2:14 PM	49.96	49.96	49.96	49.96	200
7/22/2016	2:15 PM	49.97	49.97	49.97	49.97	4700
7/22/2016	2:21 PM	49.96	49.96	49.96	49.96	100
7/22/2016	2:36 PM	49.97	49.97	49.97	49.97	100
7/22/2016	2:45 PM	49.96	49.96	49.96	49.96	100
7/22/2016	2:50 PM	49.96	49.96	49.96	49.96	200
7/22/2016	2:57 PM	49.96	49.96	49.96	49.96	100
7/22/2016	2:58 PM	49.969	49.969	49.969	49.969	400
7/22/2016	3:04 PM	49.96	49.96	49.96	49.96	100
7/22/2016	3:09 PM	49.98	49.98	49.98	49.98	100
7/22/2016	3:10 PM	49.99	49.99	49.99	49.99	100
7/22/2016	3:13 PM	49.97	49.97	49.97	49.97	100
7/22/2016	3:20 PM	49.97	49.97	49.97	49.97	100
7/22/2016	3:22 PM	49.96	49.96	49.96	49.96	200
7/22/2016	3:25 PM	49.95	49.95	49.95	49.95	100
7/22/2016	3:26 PM	49.95	49.95	49.95	49.95	100
7/22/2016	3:27 PM	49.95	49.95	49.95	49.95	100
7/22/2016	3:30 PM	49.95	49.96	49.95	49.95	300
7/22/2016	3:33 PM	49.96	49.96	49.96	49.96	100
7/22/2016	3:35 PM	49.95	49.95	49.95	49.95	200
7/22/2016	3:36 PM	49.97	49.97	49.97	49.97	200
7/22/2016	3:40 PM	49.96	49.96	49.96	49.96	100
7/22/2016	3:41 PM	49.97	49.97	49.96	49.96	2084
7/22/2016	3:42 PM	49.97	49.97	49.97	49.97	100
7/22/2016	3:45 PM	49.97	49.97	49.97	49.97	100
7/22/2016	3:48 PM	49.98	49.98	49.98	49.98	100
7/22/2016	3:51 PM	49.96	49.97	49.96	49.97	200
7/22/2016	3:53 PM	49.97	49.97	49.97	49.97	100
7/22/2016	3:54 PM	49.98	49.98	49.98	49.98	100
7/22/2016	3:56 PM	49.99	49.99	49.99	49.99	100
7/22/2016	3:58 PM	49.99	49.99	49.99	49.99	100
7/22/2016	4:00 PM	49.95	49.97	49.95	49.97	300
7/25/2016	9:32 AM	49.97	49.99	49.97	49.99	6696
7/25/2016	9:33 AM	49.95	49.95	49.95	49.95	305
7/25/2016	9:34 AM	49.97	49.97	49.96	49.96	1600
7/25/2016	9:35 AM	49.97	49.97	49.97	49.97	500
7/25/2016	9:36 AM	49.98	49.98	49.98	49.98	400
7/25/2016	9:45 AM	49.99	49.99	49.99	49.99	400
7/25/2016	9:46 AM	49.98	49.98	49.98	49.98	600
7/25/2016	9:48 AM	49.98	49.98	49.98	49.98	200
7/25/2016	9:58 AM	50.02	50.02	50.02	50.02	200
7/25/2016	10:03 AM	50.01	50.01	50.01	50.01	100
7/25/2016	10:08 AM	50.05	50.05	50.05	50.05	212
7/25/2016	10:10 AM	50.01	50.01	50.01	50.01	1900
7/25/2016	10:11 AM	50.04	50.04	50.04	50.04	100
7/25/2016	10:15 AM	50.06	50.06	50.06	50.06	100
7/25/2016	10:20 AM	50.05	50.05	50.05	50.05	226
7/25/2016	10:30 AM	50.01	50.01	50.01	50.01	9200
7/25/2016	10:33 AM	50.02	50.02	50.02	50.02	100
7/25/2016	10:45 AM	50.03	50.03	50.03	50.03	1900
7/25/2016	10:47 AM	50.01	50.01	50.01	50.01	100
7/25/2016	11:08 AM	50.07	50.07	50.07	50.07	100
7/25/2016	11:13 AM	50.05	50.05	50.05	50.05	150
7/25/2016	11:18 AM	50.05	50.05	50.05	50.05	2100
7/25/2016	11:35 AM	50.02	50.02	50.02	50.02	1068
7/25/2016	11:37 AM	50.02	50.02	50.02	50.02	103
7/25/2016	12:09 PM	50.05	50.05	50.05	50.05	388
7/25/2016	12:10 PM	50.05	50.05	50.05	50.05	100
7/25/2016	12:11 PM	50.05	50.05	50.05	50.05	100
7/25/2016	12:13 PM	50.06	50.06	50.06	50.06	969
7/25/2016	12:16 PM	50.08	50.08	50.07	50.07	1900
7/25/2016	12:18 PM	50.09	50.09	50.09	50.09	250
7/25/2016	12:20 PM	50.09	50.09	50.09	50.09	1366
7/25/2016	12:23 PM	50.1	50.1	50.09	50.09	700
7/25/2016	12:24 PM	50.11	50.11	50.11	50.11	1800
7/25/2016	12:27 PM	50.11	50.11	50.1	50.1	1500
7/25/2016	12:28 PM	50.11	50.11	50.11	50.11	188
7/25/2016	12:29 PM	50.1	50.1	50.09	50.09	500
7/25/2016	12:30 PM	50.09	50.09	50.09	50.09	500
7/25/2016	12:31 PM	50.09	50.09	50.09	50.09	900
7/25/2016	12:32 PM	50.1	50.1	50.1	50.1	400
7/25/2016	12:35 PM	50.1	50.1	50.1	50.1	600
7/25/2016	12:37 PM	50.11	50.11	50.11	50.11	1108
7/25/2016	12:39 PM	50.1	50.1	50.1	50.1	200
7/25/2016	12:40 PM	50.1	50.1	50.1	50.1	100
7/25/2016	12:41 PM	50.09	50.09	50.09	50.09	100
7/25/2016	12:44 PM	50.08	50.08	50.08	50.08	827
7/25/2016	12:46 PM	50.09	50.09	50.09	50.09	100
7/25/2016	12:47 PM	50.07	50.07	50.07	50.07	100
7/25/2016	12:50 PM	50.06	50.06	50.06	50.06	100
7/25/2016	12:52 PM	50.05	50.05	50.05	50.05	200
7/25/2016	12:53 PM	50.06	50.06	50.06	50.06	100
7/25/2016	12:54 PM	50.05	50.05	50.05	50.05	200
7/25/2016	12:55 PM	50.06	50.06	50.06	50.06	100
7/25/2016	12:59 PM	50.06	50.06	50.06	50.06	100
7/25/2016	1:00 PM	50.06	50.06	50.06	50.06	1002
7/25/2016	1:03 PM	50.06	50.06	50.06	50.06	600
7/25/2016	1:05 PM	50.06	50.06	50.06	50.06	263
7/25/2016	1:07 PM	50.07	50.07	50.07	50.07	400
7/25/2016	1:09 PM	50.07	50.07	50.07	50.07	900
7/25/2016	1:11 PM	50.07	50.07	50.07	50.07	600
7/25/2016	1:12 PM	50.07	50.07	50.07	50.07	100
7/25/2016	1:14 PM	50.07	50.07	50.07	50.07	100
7/25/2016	1:15 PM	50.08	50.08	50.08	50.08	2795
7/25/2016	1:16 PM	50.09	50.09	50.09	50.09	100
7/25/2016	1:17 PM	50.07	50.09	50.07	50.09	713
7/25/2016	1:19 PM	50.06	50.06	50.06	50.06	100
7/25/2016	1:24 PM	50.03	50.03	50.03	50.03	200
7/25/2016	1:25 PM	50.03	50.03	50.03	50.03	100
7/25/2016	1:30 PM	50	50	50	50	100
7/25/2016	1:33 PM	50.01	50.01	50.01	50.01	200
7/25/2016	1:36 PM	50.03	50.03	50.03	50.03	100
7/25/2016	1:40 PM	50.02	50.03	50.02	50.03	600
7/25/2016	1:43 PM	50.03	50.03	50.03	50.03	737
7/25/2016	1:47 PM	50.02	50.02	50.02	50.02	200
7/25/2016	1:50 PM	50.03	50.03	50.03	50.03	1900
7/25/2016	1:52 PM	50.03	50.03	50.03	50.03	1500
7/25/2016	1:55 PM	50.02	50.02	50.02	50.02	400
7/25/2016	1:57 PM	50.02	50.02	50.02	50.02	100
7/25/2016	2:00 PM	50.03	50.03	50.03	50.03	400
7/25/2016	2:01 PM	50.03	50.03	50.03	50.03	1687
7/25/2016	2:02 PM	50.03	50.03	50.03	50.03	434
7/25/2016	2:03 PM	50.03	50.03	50.03	50.03	200
7/25/2016	2:07 PM	50.01	50.01	50.01	50.01	300
7/25/2016	2:08 PM	50.01	50.01	50.01	50.01	508
7/25/2016	2:09 PM	49.99	50	49.99	50	500
7/25/2016	2:10 PM	49.99	49.99	49.99	49.99	200
7/25/2016	2:12 PM	50	50	50	50	2100
7/25/2016	2:14 PM	50.01	50.01	50.01	50.01	1400
7/25/2016	2:16 PM	50.01	50.01	50.01	50.01	100
7/25/2016	2:17 PM	50.02	50.02	50.01	50.01	1800
7/25/2016	2:19 PM	50.02	50.02	50.02	50.02	100
7/25/2016	2:21 PM	50.02	50.02	50.02	50.02	100
7/25/2016	2:23 PM	50.01	50.01	50.01	50.01	200
7/25/2016	2:25 PM	50.01	50.01	50.01	50.01	583
7/25/2016	2:26 PM	50.02	50.02	50.02	50.02	1237
7/25/2016	2:27 PM	50.02	50.02	50.02	50.02	100
7/25/2016	2:28 PM	50.04	50.04	50.03	50.03	1100
7/25/2016	2:29 PM	50.04	50.04	50.04	50.04	900
7/25/2016	2:31 PM	50.04	50.04	50.04	50.04	100
7/25/2016	2:32 PM	50.03	50.03	50.03	50.03	300
7/25/2016	2:34 PM	50.04	50.04	50.04	50.04	1400
7/25/2016	2:36 PM	50.04	50.04	50.04	50.04	700
7/25/2016	2:37 PM	50.03	50.03	50.03	50.03	100
7/25/2016	2:38 PM	50.04	50.04	50.04	50.04	200
7/25/2016	2:39 PM	50.05	50.05	50.05	50.05	1800
7/25/2016	2:41 PM	50.04	50.04	50.04	50.04	491
7/25/2016	2:42 PM	50.03	50.03	50.03	50.03	600
7/25/2016	2:43 PM	50.03	50.03	50.03	50.03	900
7/25/2016	2:45 PM	50.02	50.02	50.02	50.02	100
7/25/2016	2:46 PM	50.03	50.03	50.03	50.03	1900
7/25/2016	2:47 PM	50.04	50.04	50.04	50.04	100
7/25/2016	2:49 PM	50.03	50.03	50.03	50.03	400
7/25/2016	2:54 PM	50.01	50.01	50.01	50.01	100
7/25/2016	2:57 PM	50.02	50.02	50.02	50.02	500
7/25/2016	3:02 PM	50.02	50.02	50.02	50.02	800
7/25/2016	3:05 PM	50.02	50.02	50.02	50.02	100
7/25/2016	3:06 PM	50.02	50.02	50.02	50.02	504
7/25/2016	3:07 PM	50.03	50.03	50.03	50.03	1700
7/25/2016	3:09 PM	50.04	50.04	50.04	50.04	1556
7/25/2016	3:10 PM	50.05	50.05	50.05	50.05	100
7/25/2016	3:11 PM	50.05	50.05	50.05	50.05	300
7/25/2016	3:15 PM	50.05	50.05	50.05	50.05	1293
7/25/2016	3:17 PM	50.05	50.05	50.05	50.05	600
7/25/2016	3:18 PM	50.06	50.06	50.06	50.06	100
7/25/2016	3:20 PM	50.06	50.06	50.06	50.06	300
7/25/2016	3:22 PM	50.06	50.06	50.06	50.06	100
7/25/2016	3:26 PM	50.04	50.04	50.04	50.04	1500
7/25/2016	3:27 PM	50.04	50.04	50.04	50.04	300
7/25/2016	3:29 PM	50.04	50.04	50.04	50.04	2102
7/25/2016	3:33 PM	50.02	50.02	50.02	50.02	2292
7/25/2016	3:35 PM	50.01	50.02	50.01	50.02	1700
7/25/2016	3:38 PM	50.01	50.01	50.01	50.01	2100
7/25/2016	3:41 PM	50	50	50	50	200
7/25/2016	3:42 PM	50	50	50	50	500
7/25/2016	3:44 PM	50	50	50	50	100
7/25/2016	3:45 PM	50.01	50.01	50.01	50.01	100
7/25/2016	3:46 PM	50.01	50.01	50.01	50.01	1800
7/25/2016	3:48 PM	50	50	50	50	900
7/25/2016	3:49 PM	49.99	49.99	49.99	49.99	900
7/25/2016	3:50 PM	49.99	49.99	49.99	49.99	2200
7/25/2016	3:51 PM	50	50	49.99	49.99	7014
7/25/2016	3:52 PM	49.99	50	49.99	50	500
7/25/2016	3:53 PM	50	50	50	50	2200
7/25/2016	3:54 PM	50	50	50	50	100
7/25/2016	3:55 PM	50	50	50	50	1900
7/25/2016	3:56 PM	50	50	50	50	1600
7/25/2016	3:58 PM	49.99	49.99	49.99	49.99	200
7/25/2016	3:59 PM	49.98	49.98	49.98	49.98	200
7/25/2016	4:00 PM	49.96	49.98	49.96	49.98	1387
7/26/2016	9:31 AM	49.97	49.97	49.97	49.97	200
7/26/2016	9:36 AM	49.94	49.94	49.94	49.94	689
7/26/2016	9:37 AM	49.91	49.91	49.91	49.91	100
7/26/2016	9:38 AM	49.9	49.9	49.9	49.9	700
7/26/2016	9:48 AM	49.82	49.82	49.82	49.82	100
7/26/2016	9:49 AM	49.8	49.8	49.8	49.8	100
7/26/2016	9:50 AM	49.78	49.78	49.78	49.78	750
7/26/2016	9:51 AM	49.78	49.78	49.78	49.78	100
7/26/2016	9:52 AM	49.76	49.76	49.76	49.76	100
7/26/2016	9:53 AM	49.76	49.76	49.75	49.75	500
7/26/2016	9:54 AM	49.76	49.76	49.76	49.76	100
7/26/2016	9:55 AM	49.76	49.76	49.76	49.76	100
7/26/2016	9:56 AM	49.76	49.76	49.76	49.76	200
7/26/2016	9:58 AM	49.76	49.76	49.76	49.76	100
7/26/2016	10:01 AM	49.73	49.75	49.73	49.75	900
7/26/2016	10:02 AM	49.72	49.73	49.72	49.73	300
7/26/2016	10:03 AM	49.73	49.73	49.72	49.72	300
7/26/2016	10:04 AM	49.74	49.74	49.73	49.73	300
7/26/2016	10:07 AM	49.74	49.74	49.74	49.74	100
7/26/2016	10:08 AM	49.75	49.75	49.75	49.75	300
7/26/2016	10:09 AM	49.77	49.77	49.77	49.77	100
7/26/2016	10:11 AM	49.78	49.78	49.78	49.78	200
7/26/2016	10:13 AM	49.79	49.79	49.79	49.79	100
7/26/2016	10:15 AM	49.78	49.79	49.78	49.79	400
7/26/2016	10:18 AM	49.79	49.79	49.79	49.79	100
7/26/2016	10:20 AM	49.8	49.8	49.77	49.77	400
7/26/2016	10:22 AM	49.8	49.8	49.79	49.79	400
7/26/2016	10:23 AM	49.81	49.81	49.81	49.81	100
7/26/2016	10:24 AM	49.79	49.79	49.79	49.79	300
7/26/2016	10:25 AM	49.77	49.78	49.77	49.78	700
7/26/2016	10:26 AM	49.77	49.77	49.76	49.76	300
7/26/2016	10:27 AM	49.78	49.78	49.78	49.78	300
7/26/2016	10:30 AM	49.78	49.78	49.78	49.78	400
7/26/2016	10:31 AM	49.77	49.77	49.77	49.77	200
7/26/2016	10:32 AM	49.78	49.78	49.77	49.77	500
7/26/2016	10:34 AM	49.81	49.81	49.81	49.81	100
7/26/2016	10:39 AM	49.81	49.81	49.81	49.81	200
7/26/2016	10:41 AM	49.81	49.81	49.81	49.81	300
7/26/2016	10:44 AM	49.82	49.82	49.82	49.82	100
7/26/2016	10:45 AM	49.82	49.82	49.82	49.82	300
7/26/2016	10:49 AM	49.82	49.82	49.82	49.82	100
7/26/2016	10:51 AM	49.83	49.83	49.83	49.83	100
7/26/2016	10:53 AM	49.85	49.85	49.85	49.85	100
7/26/2016	10:54 AM	49.88	49.88	49.88	49.88	100
7/26/2016	10:55 AM	50.01	50.02	49.92	49.92	3400
7/26/2016	10:56 AM	50.06	50.07	50.01	50.01	700
7/26/2016	10:57 AM	50.04	50.05	50.04	50.05	200
7/26/2016	10:58 AM	50.02	50.02	50.02	50.02	1500
7/26/2016	10:59 AM	50.02	50.02	50.01	50.01	1200
7/26/2016	11:00 AM	50.09	50.1	50.09	50.09	2700
7/26/2016	11:01 AM	50.12	50.12	50.12	50.12	4000
7/26/2016	11:02 AM	50.09	50.09	50.08	50.08	200
7/26/2016	11:03 AM	50.09	50.1	50.09	50.1	200
7/26/2016	11:04 AM	50.09	50.09	50.08	50.08	600
7/26/2016	11:05 AM	50.08	50.08	50.08	50.08	200
7/26/2016	11:06 AM	50.08	50.1	50.08	50.09	1000
7/26/2016	11:07 AM	50.08	50.08	50.08	50.08	400
7/26/2016	11:08 AM	50.09	50.09	50.09	50.09	100
7/26/2016	11:10 AM	50.1	50.1	50.1	50.1	288
7/26/2016	11:11 AM	50.11	50.11	50.11	50.11	100
7/26/2016	11:12 AM	50.11	50.13	50.11	50.12	300
7/26/2016	11:13 AM	50.14	50.14	50.13	50.13	1100
7/26/2016	11:15 AM	50.12	50.12	50.12	50.12	100
7/26/2016	11:17 AM	50.09	50.09	50.08	50.08	200
7/26/2016	11:19 AM	50.07	50.08	50.07	50.08	200
7/26/2016	11:23 AM	50.1	50.1	50.1	50.1	100
7/26/2016	11:24 AM	50.05	50.06	50.05	50.06	699
7/26/2016	11:25 AM	50.04	50.04	50.04	50.04	100
7/26/2016	11:26 AM	50.04	50.04	50.04	50.04	100
7/26/2016	11:27 AM	50.04	50.04	50.04	50.04	100
7/26/2016	11:30 AM	50.03	50.03	50.03	50.03	200
7/26/2016	11:31 AM	50.02	50.02	50.01	50.02	300
7/26/2016	11:32 AM	50.02	50.02	50.02	50.02	100
7/26/2016	11:33 AM	50.03	50.03	50.03	50.03	100
7/26/2016	11:34 AM	50.03	50.03	50.03	50.03	700
7/26/2016	11:36 AM	50.01	50.01	50.01	50.01	100
7/26/2016	11:37 AM	50.02	50.02	50.02	50.02	300
7/26/2016	11:43 AM	50.02	50.02	50.02	50.02	100
7/26/2016	11:49 AM	50.02	50.02	50.02	50.02	100
7/26/2016	11:57 AM	49.96	49.96	49.96	49.96	100
7/26/2016	11:59 AM	49.97	49.97	49.97	49.97	100
7/26/2016	12:01 PM	49.94	49.94	49.94	49.94	100
7/26/2016	12:03 PM	49.95	49.95	49.95	49.95	100
7/26/2016	12:05 PM	49.96	49.96	49.96	49.96	200
7/26/2016	12:08 PM	49.94	49.94	49.94	49.94	100
7/26/2016	12:10 PM	49.95	49.95	49.95	49.95	100
7/26/2016	12:11 PM	49.96	49.96	49.96	49.96	100
7/26/2016	12:12 PM	49.96	49.96	49.96	49.96	100
7/26/2016	12:16 PM	49.97	49.97	49.97	49.97	100
7/26/2016	12:19 PM	49.96	49.96	49.96	49.96	100
7/26/2016	12:20 PM	49.96	49.96	49.96	49.96	200
7/26/2016	12:21 PM	49.95	49.95	49.95	49.95	100
7/26/2016	12:29 PM	49.9	49.9	49.9	49.9	100
7/26/2016	12:37 PM	49.92	49.92	49.92	49.92	100
7/26/2016	12:40 PM	49.93	49.93	49.93	49.93	100
7/26/2016	12:44 PM	49.93	49.94	49.93	49.94	200
7/26/2016	12:47 PM	49.93	49.93	49.93	49.93	100
7/26/2016	12:49 PM	49.93	49.93	49.93	49.93	600
7/26/2016	12:50 PM	49.91	49.91	49.91	49.91	100
7/26/2016	12:58 PM	49.93	49.93	49.92	49.92	200
7/26/2016	12:59 PM	49.93	49.93	49.93	49.93	100
7/26/2016	1:01 PM	49.93	49.93	49.93	49.93	100
7/26/2016	1:04 PM	49.93	49.93	49.93	49.93	200
7/26/2016	1:09 PM	49.93	49.94	49.93	49.94	200
7/26/2016	1:10 PM	49.93	49.93	49.93	49.93	100
7/26/2016	1:19 PM	49.94	49.94	49.94	49.94	100
7/26/2016	1:20 PM	49.95	49.95	49.95	49.95	100
7/26/2016	1:21 PM	49.98	49.98	49.98	49.98	100
7/26/2016	1:22 PM	50	50	49.99	49.99	300
7/26/2016	1:23 PM	50	50	50	50	100
7/26/2016	1:28 PM	50.06	50.06	50.06	50.06	100
7/26/2016	1:30 PM	50.05	50.05	50.05	50.05	100
7/26/2016	1:31 PM	50.05	50.05	50.05	50.05	100
7/26/2016	1:32 PM	50.05	50.05	50.05	50.05	100
7/26/2016	1:37 PM	50.04	50.04	50.04	50.04	100
7/26/2016	1:43 PM	50.02	50.02	50.02	50.02	100
7/26/2016	1:53 PM	50.03	50.03	50.03	50.03	200
7/26/2016	1:57 PM	50.04	50.04	50.04	50.04	200
7/26/2016	1:59 PM	50.02	50.02	50.02	50.02	200
7/26/2016	2:05 PM	50.01	50.01	50.01	50.01	100
7/26/2016	2:06 PM	50.02	50.02	50.02	50.02	100
7/26/2016	2:07 PM	50.05	50.05	50.05	50.05	100
7/26/2016	2:08 PM	50.05	50.05	50.05	50.05	100
7/26/2016	2:13 PM	50.08	50.08	50.08	50.08	200
7/26/2016	2:15 PM	50.06	50.06	50.06	50.06	100
7/26/2016	2:18 PM	50.05	50.05	50.05	50.05	100
7/26/2016	2:23 PM	50.02	50.02	50.02	50.02	100
7/26/2016	2:27 PM	49.95	49.95	49.95	49.95	200
7/26/2016	2:28 PM	49.91	49.93	49.91	49.93	200
7/26/2016	2:31 PM	49.9	49.9	49.9	49.9	300
7/26/2016	2:33 PM	49.9	49.9	49.9	49.9	400
7/26/2016	2:34 PM	49.91	49.91	49.9	49.9	200
7/26/2016	2:35 PM	49.9	49.9	49.9	49.9	100
7/26/2016	2:37 PM	49.9	49.9	49.9	49.9	100
7/26/2016	2:38 PM	49.88	49.88	49.88	49.88	100
7/26/2016	2:40 PM	49.9	49.9	49.9	49.9	100
7/26/2016	2:43 PM	49.88	49.88	49.88	49.88	100
7/26/2016	2:45 PM	49.88	49.88	49.88	49.88	100
7/26/2016	2:52 PM	49.92	49.92	49.92	49.92	100
7/26/2016	2:53 PM	49.93	49.93	49.93	49.93	100
7/26/2016	3:08 PM	49.91	49.92	49.91	49.91	988
7/26/2016	3:09 PM	49.9	49.9	49.9	49.9	200
7/26/2016	3:17 PM	49.92	49.92	49.9	49.9	200
7/26/2016	3:27 PM	49.92	49.92	49.92	49.92	100
7/26/2016	3:30 PM	49.91	49.91	49.91	49.91	100
7/26/2016	3:31 PM	49.91	49.91	49.91	49.91	200
7/26/2016	3:32 PM	49.92	49.92	49.91	49.91	400
7/26/2016	3:33 PM	49.92	49.93	49.92	49.93	400
7/26/2016	3:34 PM	49.92	49.92	49.91	49.91	2671
7/26/2016	3:35 PM	49.92	49.92	49.92	49.92	200
7/26/2016	3:36 PM	49.91	49.91	49.9	49.9	500
7/26/2016	3:37 PM	49.9	49.92	49.9	49.92	400
7/26/2016	3:38 PM	49.9	49.9	49.9	49.9	800
7/26/2016	3:39 PM	49.89	49.9	49.89	49.89	400
7/26/2016	3:40 PM	49.89	49.89	49.89	49.89	200
7/26/2016	3:42 PM	49.88	49.88	49.88	49.88	300
7/26/2016	3:43 PM	49.89	49.89	49.89	49.89	200
7/26/2016	3:44 PM	49.9	49.9	49.9	49.9	100
7/26/2016	3:45 PM	49.9	49.9	49.9	49.9	200
7/26/2016	3:46 PM	49.88	49.88	49.88	49.88	100
7/26/2016	3:47 PM	49.87	49.88	49.87	49.88	600
7/26/2016	3:48 PM	49.88	49.88	49.88	49.88	300
7/26/2016	3:49 PM	49.87	49.87	49.87	49.87	200
7/26/2016	3:50 PM	49.87	49.87	49.87	49.87	200
7/26/2016	3:51 PM	49.9	49.9	49.88	49.88	400
7/26/2016	3:52 PM	49.9	49.9	49.89	49.89	300
7/26/2016	3:53 PM	49.91	49.91	49.9	49.9	200
7/26/2016	3:54 PM	49.91	49.91	49.91	49.91	600
7/26/2016	3:57 PM	49.9	49.9	49.9	49.9	600
7/26/2016	3:58 PM	49.88	49.88	49.88	49.88	500
7/26/2016	3:59 PM	49.885	49.885	49.87	49.87	400
7/26/2016	4:00 PM	49.9	49.9	49.88	49.88	796
7/27/2016	9:32 AM	49.46	49.46	49.46	49.46	500
7/27/2016	9:33 AM	49.51	49.51	49.5	49.5	1524
7/27/2016	9:36 AM	49.54	49.54	49.54	49.54	595
7/27/2016	9:39 AM	49.5	49.5	49.5	49.5	220
7/27/2016	9:45 AM	49.6	49.6	49.6	49.6	184
7/27/2016	9:46 AM	49.58	49.58	49.58	49.58	1300
7/27/2016	9:47 AM	49.58	49.581	49.58	49.581	900
7/27/2016	9:48 AM	49.58	49.58	49.58	49.58	700
7/27/2016	9:56 AM	49.5	49.5	49.5	49.5	200
7/27/2016	9:57 AM	49.48	49.48	49.48	49.48	400
7/27/2016	10:01 AM	49.5	49.5	49.5	49.5	350
7/27/2016	10:03 AM	49.48	49.5	49.48	49.5	1000
7/27/2016	10:07 AM	49.47	49.47	49.47	49.47	385
7/27/2016	10:20 AM	49.54	49.54	49.54	49.54	2100
7/27/2016	10:25 AM	49.57	49.57	49.57	49.57	100
7/27/2016	10:31 AM	49.59	49.59	49.59	49.59	600
7/27/2016	10:32 AM	49.59	49.59	49.59	49.59	1800
7/27/2016	10:33 AM	49.59	49.59	49.59	49.59	400
7/27/2016	10:47 AM	49.6	49.6	49.6	49.6	381
7/27/2016	10:53 AM	49.6	49.6	49.6	49.6	100
7/27/2016	11:08 AM	49.61	49.61	49.61	49.61	100
7/27/2016	11:12 AM	49.6	49.6	49.6	49.6	870
7/27/2016	11:24 AM	49.62	49.62	49.62	49.62	100
7/27/2016	11:26 AM	49.58	49.58	49.58	49.58	800
7/27/2016	11:27 AM	49.56	49.57	49.56	49.57	200
7/27/2016	11:55 AM	49.59	49.59	49.59	49.59	500
7/27/2016	12:01 PM	49.66	49.66	49.66	49.66	100
7/27/2016	12:02 PM	49.67	49.67	49.67	49.67	100
7/27/2016	12:18 PM	49.67	49.67	49.67	49.67	3028
7/27/2016	12:27 PM	49.69	49.69	49.69	49.69	100
7/27/2016	12:31 PM	49.67	49.67	49.67	49.67	400
7/27/2016	12:38 PM	49.68	49.68	49.68	49.68	100
7/27/2016	12:55 PM	49.67	49.67	49.67	49.67	400
7/27/2016	1:05 PM	49.67	49.67	49.67	49.67	126
7/27/2016	1:11 PM	49.67	49.67	49.67	49.67	919
7/27/2016	1:24 PM	49.68	49.68	49.68	49.68	100
7/27/2016	1:37 PM	49.66	49.66	49.66	49.66	100
7/27/2016	1:48 PM	49.6	49.6	49.6	49.6	1500
7/27/2016	1:54 PM	49.65	49.65	49.65	49.65	100
7/27/2016	1:59 PM	49.64	49.64	49.64	49.64	100
7/27/2016	2:00 PM	49.64	49.64	49.63	49.63	300
7/27/2016	2:01 PM	49.68	49.69	49.67	49.69	3400
7/27/2016	2:02 PM	49.71	49.75	49.7	49.7	2181
7/27/2016	2:03 PM	49.65	49.66	49.65	49.66	200
7/27/2016	2:04 PM	49.63	49.63	49.63	49.63	100
7/27/2016	2:05 PM	49.68	49.68	49.68	49.68	300
7/27/2016	2:06 PM	49.66	49.66	49.65	49.65	300
7/27/2016	2:07 PM	49.6	49.6	49.6	49.6	300
7/27/2016	2:08 PM	49.66	49.66	49.66	49.66	100
7/27/2016	2:09 PM	49.61	49.63	49.61	49.63	200
7/27/2016	2:11 PM	49.59	49.59	49.59	49.59	200
7/27/2016	2:12 PM	49.63	49.63	49.63	49.63	200
7/27/2016	2:13 PM	49.64	49.65	49.64	49.65	200
7/27/2016	2:15 PM	49.65	49.65	49.64	49.64	200
7/27/2016	2:16 PM	49.6	49.63	49.6	49.63	200
7/27/2016	2:17 PM	49.55	49.61	49.55	49.61	1300
7/27/2016	2:19 PM	49.52	49.52	49.52	49.52	100
7/27/2016	2:20 PM	49.54	49.54	49.52	49.52	700
7/27/2016	2:23 PM	49.53	49.53	49.53	49.53	200
7/27/2016	2:29 PM	49.56	49.56	49.56	49.56	100
7/27/2016	2:39 PM	49.53	49.53	49.53	49.53	1100
7/27/2016	2:42 PM	49.53	49.53	49.53	49.53	100
7/27/2016	2:48 PM	49.53	49.53	49.53	49.53	800
7/27/2016	2:49 PM	49.54	49.54	49.54	49.54	1000
7/27/2016	2:54 PM	49.52	49.52	49.52	49.52	100
7/27/2016	2:58 PM	49.52	49.52	49.52	49.52	100
7/27/2016	3:02 PM	49.49	49.49	49.49	49.49	100
7/27/2016	3:03 PM	49.49	49.49	49.49	49.49	700
7/27/2016	3:16 PM	49.45	49.47	49.45	49.47	4706
7/27/2016	3:17 PM	49.44	49.44	49.44	49.44	711
7/27/2016	3:24 PM	49.47	49.47	49.47	49.47	100
7/27/2016	3:28 PM	49.48	49.48	49.48	49.48	1400
7/27/2016	3:30 PM	49.46	49.46	49.46	49.46	1000
7/27/2016	3:31 PM	49.47	49.47	49.47	49.47	100
7/27/2016	3:32 PM	49.46	49.46	49.46	49.46	100
7/27/2016	3:34 PM	49.46	49.46	49.46	49.46	100
7/27/2016	3:36 PM	49.45	49.45	49.45	49.45	100
7/27/2016	3:39 PM	49.43	49.43	49.43	49.43	400
7/27/2016	3:40 PM	49.44	49.44	49.44	49.44	100
7/27/2016	3:44 PM	49.42	49.42	49.42	49.42	200
7/27/2016	3:45 PM	49.44	49.44	49.43	49.43	300
7/27/2016	3:46 PM	49.46	49.46	49.46	49.46	100
7/27/2016	3:48 PM	49.52	49.52	49.5	49.5	300
7/27/2016	3:56 PM	49.54	49.54	49.54	49.54	100
7/27/2016	3:57 PM	49.56	49.56	49.56	49.56	100
7/27/2016	3:58 PM	49.57	49.57	49.57	49.57	100
7/27/2016	4:00 PM	49.55	49.55	49.55	49.55	5740
7/28/2016	9:36 AM	49.52	49.52	49.52	49.52	200
7/28/2016	9:37 AM	49.53	49.53	49.53	49.53	100
7/28/2016	9:38 AM	49.58	49.58	49.58	49.58	700
7/28/2016	9:39 AM	49.6	49.6	49.6	49.6	100
7/28/2016	9:41 AM	49.61	49.61	49.61	49.61	100
7/28/2016	9:42 AM	49.62	49.62	49.62	49.62	100
7/28/2016	9:43 AM	49.58	49.58	49.58	49.58	100
7/28/2016	9:45 AM	49.54	49.54	49.54	49.54	100
7/28/2016	9:55 AM	49.41	49.41	49.41	49.41	100
7/28/2016	9:56 AM	49.4	49.4	49.4	49.4	100
7/28/2016	10:05 AM	49.42	49.42	49.42	49.42	100
7/28/2016	10:09 AM	49.39	49.39	49.39	49.39	100
7/28/2016	10:15 AM	49.52	49.52	49.52	49.52	200
7/28/2016	10:22 AM	49.54	49.54	49.54	49.54	120
7/28/2016	10:41 AM	49.54	49.54	49.54	49.54	200
7/28/2016	10:45 AM	49.5	49.5	49.5	49.5	300
7/28/2016	10:47 AM	49.52	49.52	49.52	49.52	100
7/28/2016	10:48 AM	49.5	49.5	49.5	49.5	100
7/28/2016	10:55 AM	49.48	49.48	49.48	49.48	1038
7/28/2016	11:00 AM	49.53	49.53	49.53	49.53	100
7/28/2016	11:06 AM	49.52	49.52	49.52	49.52	100
7/28/2016	11:19 AM	49.49	49.49	49.49	49.49	100
7/28/2016	11:20 AM	49.5	49.5	49.5	49.5	100
7/28/2016	11:25 AM	49.48	49.48	49.48	49.48	862
7/28/2016	11:27 AM	49.5	49.5	49.5	49.5	100
7/28/2016	11:35 AM	49.53	49.53	49.53	49.53	400
7/28/2016	11:37 AM	49.53	49.53	49.53	49.53	100
7/28/2016	11:52 AM	49.5	49.5	49.5	49.5	100
7/28/2016	12:01 PM	49.49	49.49	49.49	49.49	302
7/28/2016	12:07 PM	49.5	49.5	49.5	49.5	100
7/28/2016	12:08 PM	49.5	49.5	49.5	49.5	823
7/28/2016	12:13 PM	49.47	49.48	49.47	49.48	200
7/28/2016	12:16 PM	49.47	49.47	49.47	49.47	100
7/28/2016	12:19 PM	49.48	49.48	49.48	49.48	100
7/28/2016	12:25 PM	49.51	49.51	49.51	49.51	100
7/28/2016	12:34 PM	49.54	49.54	49.54	49.54	200
7/28/2016	12:43 PM	49.53	49.53	49.53	49.53	100
7/28/2016	12:51 PM	49.53	49.53	49.53	49.53	1600
7/28/2016	12:54 PM	49.54	49.54	49.54	49.54	100
7/28/2016	1:02 PM	49.57	49.57	49.57	49.57	100
7/28/2016	1:24 PM	49.53	49.53	49.53	49.53	100
7/28/2016	1:28 PM	49.5	49.5	49.5	49.5	1700
7/28/2016	1:31 PM	49.49	49.49	49.49	49.49	600
7/28/2016	1:34 PM	49.49	49.49	49.49	49.49	1172
7/28/2016	1:38 PM	49.5	49.5	49.5	49.5	189
7/28/2016	1:39 PM	49.49	49.49	49.49	49.49	100
7/28/2016	1:45 PM	49.5	49.5	49.5	49.5	100
7/28/2016	1:53 PM	49.48	49.48	49.48	49.48	600
7/28/2016	1:56 PM	49.49	49.49	49.49	49.49	2000
7/28/2016	2:00 PM	49.44	49.45	49.44	49.45	300
7/28/2016	2:16 PM	49.45	49.45	49.45	49.45	100
7/28/2016	2:17 PM	49.44	49.44	49.44	49.44	100
7/28/2016	2:24 PM	49.43	49.43	49.43	49.43	100
7/28/2016	2:25 PM	49.42	49.42	49.42	49.42	300
7/28/2016	2:46 PM	49.4	49.4	49.4	49.4	400
7/28/2016	2:47 PM	49.39	49.39	49.39	49.39	100
7/28/2016	2:57 PM	49.42	49.42	49.42	49.42	200
7/28/2016	3:01 PM	49.41	49.41	49.41	49.41	100
7/28/2016	3:02 PM	49.41	49.41	49.41	49.41	100
7/28/2016	3:10 PM	49.4	49.4	49.4	49.4	100
7/28/2016	3:12 PM	49.41	49.41	49.41	49.41	100
7/28/2016	3:17 PM	49.41	49.41	49.41	49.41	1300
7/28/2016	3:29 PM	49.37	49.37	49.37	49.37	100
7/28/2016	3:38 PM	49.36	49.36	49.36	49.36	2550
7/28/2016	3:49 PM	49.33	49.33	49.33	49.33	100
7/28/2016	3:57 PM	49.34	49.34	49.34	49.34	100
7/28/2016	4:00 PM	49.38	49.38	49.37	49.37	699
7/29/2016	9:31 AM	49.232	49.232	49.232	49.232	200
7/29/2016	9:32 AM	49.2	49.21	49.2	49.21	600
7/29/2016	9:33 AM	49.2	49.2	49.2	49.2	900
7/29/2016	9:40 AM	49.29	49.29	49.29	49.29	100
7/29/2016	9:44 AM	49.27	49.27	49.26	49.26	500
7/29/2016	9:47 AM	49.22	49.22	49.22	49.22	300
7/29/2016	9:48 AM	49.26	49.26	49.26	49.26	1000
7/29/2016	9:49 AM	49.28	49.28	49.28	49.28	200
7/29/2016	9:51 AM	49.26	49.26	49.26	49.26	800
7/29/2016	9:55 AM	49.29	49.29	49.29	49.29	200
7/29/2016	10:01 AM	49.34	49.34	49.33	49.33	400
7/29/2016	10:02 AM	49.31	49.31	49.31	49.31	100
7/29/2016	10:03 AM	49.34	49.34	49.34	49.34	100
7/29/2016	10:04 AM	49.36	49.36	49.36	49.36	100
7/29/2016	10:05 AM	49.4	49.4	49.4	49.4	300
7/29/2016	10:08 AM	49.39	49.39	49.39	49.39	100
7/29/2016	10:13 AM	49.35	49.36	49.35	49.36	1000
7/29/2016	10:14 AM	49.33	49.35	49.33	49.35	440
7/29/2016	10:15 AM	49.33	49.33	49.32	49.32	600
7/29/2016	10:17 AM	49.36	49.36	49.36	49.36	600
7/29/2016	10:23 AM	49.33	49.33	49.33	49.33	200
7/29/2016	10:25 AM	49.32	49.32	49.32	49.32	100
7/29/2016	10:26 AM	49.35	49.35	49.34	49.34	300
7/29/2016	10:27 AM	49.35	49.35	49.35	49.35	100
7/29/2016	10:29 AM	49.33	49.33	49.33	49.33	100
7/29/2016	10:30 AM	49.31	49.31	49.31	49.31	100
7/29/2016	10:31 AM	49.3	49.3	49.3	49.3	200
7/29/2016	10:36 AM	49.28	49.3	49.28	49.3	553
7/29/2016	10:37 AM	49.26	49.26	49.26	49.26	400
7/29/2016	10:38 AM	49.26	49.26	49.26	49.26	600
7/29/2016	10:39 AM	49.26	49.26	49.26	49.26	200
7/29/2016	10:40 AM	49.25	49.25	49.25	49.25	100
7/29/2016	10:42 AM	49.26	49.26	49.26	49.26	100
7/29/2016	10:43 AM	49.26	49.26	49.26	49.26	200
7/29/2016	10:44 AM	49.28	49.28	49.28	49.28	100
7/29/2016	10:45 AM	49.28	49.28	49.28	49.28	100
7/29/2016	10:46 AM	49.26	49.27	49.26	49.27	200
7/29/2016	10:47 AM	49.26	49.26	49.26	49.26	100
7/29/2016	10:53 AM	49.24	49.24	49.24	49.24	100
7/29/2016	10:54 AM	49.24	49.24	49.24	49.24	100
7/29/2016	10:55 AM	49.22	49.22	49.22	49.22	100
7/29/2016	10:57 AM	49.24	49.24	49.23	49.23	200
7/29/2016	10:59 AM	49.23	49.23	49.23	49.23	200
7/29/2016	11:01 AM	49.22	49.23	49.22	49.23	200
7/29/2016	11:05 AM	49.192	49.2	49.192	49.2	633
7/29/2016	11:07 AM	49.2	49.2	49.2	49.2	100
7/29/2016	11:08 AM	49.21	49.21	49.2	49.2	200
7/29/2016	11:10 AM	49.19	49.19	49.19	49.19	200
7/29/2016	11:14 AM	49.19	49.19	49.19	49.19	100
7/29/2016	11:17 AM	49.19	49.19	49.19	49.19	100
7/29/2016	11:18 AM	49.2	49.2	49.2	49.2	200
7/29/2016	11:20 AM	49.2	49.2	49.2	49.2	100
7/29/2016	11:23 AM	49.21	49.21	49.21	49.21	300
7/29/2016	11:24 AM	49.19	49.19	49.19	49.19	100
7/29/2016	11:29 AM	49.19	49.19	49.19	49.19	100
7/29/2016	11:30 AM	49.2	49.2	49.2	49.2	100
7/29/2016	11:31 AM	49.2	49.2	49.2	49.2	200
7/29/2016	11:38 AM	49.17	49.17	49.17	49.17	200
7/29/2016	11:39 AM	49.15	49.15	49.15	49.15	200
7/29/2016	11:43 AM	49.17	49.17	49.17	49.17	300
7/29/2016	11:44 AM	49.16	49.17	49.16	49.17	400
7/29/2016	11:46 AM	49.15	49.15	49.15	49.15	200
7/29/2016	11:49 AM	49.161	49.161	49.161	49.161	300
7/29/2016	11:52 AM	49.17	49.17	49.17	49.17	100
7/29/2016	11:53 AM	49.17	49.17	49.17	49.17	200
7/29/2016	12:00 PM	49.18	49.18	49.18	49.18	100
7/29/2016	12:02 PM	49.17	49.17	49.17	49.17	100
7/29/2016	12:04 PM	49.16	49.16	49.16	49.16	100
7/29/2016	12:05 PM	49.15	49.15	49.15	49.15	300
7/29/2016	12:07 PM	49.14	49.14	49.14	49.14	300
7/29/2016	12:08 PM	49.14	49.14	49.14	49.14	100
7/29/2016	12:11 PM	49.15	49.15	49.15	49.15	200
7/29/2016	12:12 PM	49.15	49.15	49.15	49.15	100
7/29/2016	12:15 PM	49.15	49.15	49.15	49.15	100
7/29/2016	12:17 PM	49.15	49.15	49.142	49.142	592
7/29/2016	12:18 PM	49.15	49.15	49.15	49.15	100
7/29/2016	12:21 PM	49.17	49.17	49.17	49.17	100
7/29/2016	12:22 PM	49.17	49.17	49.17	49.17	210
7/29/2016	12:23 PM	49.18	49.18	49.18	49.18	100
7/29/2016	12:26 PM	49.19	49.19	49.19	49.19	100
7/29/2016	12:30 PM	49.21	49.21	49.21	49.21	100
7/29/2016	12:31 PM	49.21	49.21	49.21	49.21	100
7/29/2016	12:33 PM	49.2	49.2	49.2	49.2	200
7/29/2016	12:34 PM	49.2	49.2	49.2	49.2	100
7/29/2016	12:37 PM	49.19	49.19	49.19	49.19	100
7/29/2016	12:38 PM	49.19	49.19	49.19	49.19	200
7/29/2016	12:39 PM	49.19	49.19	49.19	49.19	100
7/29/2016	12:40 PM	49.2	49.2	49.2	49.2	100
7/29/2016	12:41 PM	49.21	49.21	49.21	49.21	200
7/29/2016	12:44 PM	49.24	49.24	49.24	49.24	100
7/29/2016	12:47 PM	49.25	49.25	49.25	49.25	189
7/29/2016	12:48 PM	49.24	49.24	49.24	49.24	100
7/29/2016	12:53 PM	49.26	49.26	49.26	49.26	100
7/29/2016	12:55 PM	49.27	49.27	49.27	49.27	600
7/29/2016	12:56 PM	49.26	49.26	49.26	49.26	100
7/29/2016	12:59 PM	49.24	49.24	49.24	49.24	100
7/29/2016	1:00 PM	49.25	49.25	49.25	49.25	100
7/29/2016	1:01 PM	49.26	49.26	49.26	49.26	100
7/29/2016	1:03 PM	49.26	49.26	49.26	49.26	100
7/29/2016	1:05 PM	49.26	49.26	49.26	49.26	100
7/29/2016	1:08 PM	49.26	49.26	49.26	49.26	100
7/29/2016	1:10 PM	49.25	49.25	49.25	49.25	100
7/29/2016	1:11 PM	49.25	49.25	49.25	49.25	100
7/29/2016	1:13 PM	49.24	49.24	49.24	49.24	100
7/29/2016	1:21 PM	49.24	49.24	49.24	49.24	189
7/29/2016	1:34 PM	49.21	49.21	49.21	49.21	100
7/29/2016	1:42 PM	49.23	49.23	49.23	49.23	200
7/29/2016	1:44 PM	49.25	49.25	49.25	49.25	100
7/29/2016	1:46 PM	49.23	49.23	49.23	49.23	200
7/29/2016	1:49 PM	49.22	49.22	49.22	49.22	100
7/29/2016	1:54 PM	49.21	49.21	49.21	49.21	100
7/29/2016	1:57 PM	49.21	49.21	49.21	49.21	100
7/29/2016	2:07 PM	49.23	49.23	49.23	49.23	100
7/29/2016	2:25 PM	49.23	49.23	49.23	49.23	100
7/29/2016	2:26 PM	49.23	49.23	49.23	49.23	500
7/29/2016	2:35 PM	49.26	49.26	49.26	49.26	100
7/29/2016	2:36 PM	49.28	49.28	49.27	49.27	300
7/29/2016	2:40 PM	49.31	49.31	49.31	49.31	200
7/29/2016	2:42 PM	49.29	49.29	49.29	49.29	200
7/29/2016	2:50 PM	49.28	49.28	49.28	49.28	200
7/29/2016	3:13 PM	49.3	49.3	49.3	49.3	100
7/29/2016	3:16 PM	49.3	49.3	49.3	49.3	300
7/29/2016	3:17 PM	49.3	49.3	49.3	49.3	100
7/29/2016	3:23 PM	49.3	49.3	49.3	49.3	100
7/29/2016	3:25 PM	49.3	49.3	49.3	49.3	100
7/29/2016	3:29 PM	49.31	49.31	49.31	49.31	200
7/29/2016	3:31 PM	49.31	49.31	49.31	49.31	100
7/29/2016	3:32 PM	49.3	49.3	49.3	49.3	700
7/29/2016	3:33 PM	49.29	49.3	49.29	49.3	500
7/29/2016	3:34 PM	49.29	49.29	49.29	49.29	100
7/29/2016	3:37 PM	49.29	49.29	49.28	49.28	600
7/29/2016	3:38 PM	49.29	49.29	49.29	49.29	400
7/29/2016	3:39 PM	49.29	49.29	49.29	49.29	100
7/29/2016	3:40 PM	49.29	49.29	49.29	49.29	300
7/29/2016	3:41 PM	49.28	49.28	49.28	49.28	300
7/29/2016	3:42 PM	49.27	49.27	49.27	49.27	1000
7/29/2016	3:44 PM	49.26	49.26	49.26	49.26	200
7/29/2016	3:46 PM	49.23	49.25	49.23	49.25	400
7/29/2016	3:47 PM	49.22	49.22	49.22	49.22	300
7/29/2016	3:48 PM	49.21	49.22	49.21	49.22	200
7/29/2016	3:49 PM	49.21	49.21	49.21	49.21	400
7/29/2016	3:50 PM	49.2	49.2	49.2	49.2	400
7/29/2016	3:51 PM	49.2	49.2	49.2	49.2	500
7/29/2016	3:52 PM	49.22	49.22	49.22	49.22	100
7/29/2016	3:53 PM	49.21	49.21	49.21	49.21	100
7/29/2016	3:55 PM	49.22	49.22	49.22	49.22	100
7/29/2016	3:56 PM	49.23	49.24	49.22	49.22	300
7/29/2016	3:57 PM	49.23	49.23	49.23	49.23	200
7/29/2016	3:59 PM	49.22	49.23	49.22	49.23	200
7/29/2016	4:00 PM	49.28	49.28	49.22	49.22	700
8/1/2016	9:32 AM	49.22	49.22	49.22	49.22	400
8/1/2016	9:33 AM	49.23	49.23	49.23	49.23	217
8/1/2016	9:37 AM	49.24	49.24	49.24	49.24	300
8/1/2016	9:38 AM	49.23	49.23	49.23	49.23	189
8/1/2016	9:43 AM	49.26	49.26	49.26	49.26	1502
8/1/2016	9:44 AM	49.26	49.26	49.26	49.26	100
8/1/2016	9:47 AM	49.2	49.2	49.2	49.2	1700
8/1/2016	9:52 AM	49.17	49.17	49.17	49.17	200
8/1/2016	9:59 AM	49.17	49.17	49.17	49.17	100
8/1/2016	10:00 AM	49.17	49.17	49.17	49.17	1425
8/1/2016	10:02 AM	49.15	49.15	49.15	49.15	100
8/1/2016	10:03 AM	49.16	49.16	49.16	49.16	500
8/1/2016	10:07 AM	49.12	49.12	49.12	49.12	2200
8/1/2016	10:10 AM	49.11	49.11	49.11	49.11	100
8/1/2016	10:13 AM	49.12	49.12	49.12	49.12	100
8/1/2016	10:14 AM	49.14	49.14	49.14	49.14	700
8/1/2016	10:17 AM	49.08	49.08	49.08	49.08	861
8/1/2016	10:21 AM	49.05	49.05	49.05	49.05	100
8/1/2016	10:22 AM	49.06	49.06	49.06	49.06	2000
8/1/2016	10:34 AM	48.99	49	48.99	49	825
8/1/2016	10:45 AM	48.98	48.98	48.98	48.98	200
8/1/2016	10:49 AM	48.98	48.98	48.98	48.98	296
8/1/2016	10:50 AM	48.97	48.97	48.97	48.97	189
8/1/2016	10:54 AM	48.98	48.98	48.98	48.98	100
8/1/2016	10:57 AM	48.98	48.98	48.98	48.98	100
8/1/2016	11:05 AM	49	49	49	49	5309
8/1/2016	11:09 AM	48.95	48.95	48.95	48.95	204
8/1/2016	11:11 AM	48.93	48.93	48.93	48.93	200
8/1/2016	11:13 AM	48.91	48.91	48.91	48.91	100
8/1/2016	11:14 AM	48.91	48.91	48.91	48.91	1204
8/1/2016	11:28 AM	48.89	48.89	48.89	48.89	100
8/1/2016	11:29 AM	48.89	48.89	48.89	48.89	100
8/1/2016	11:46 AM	48.93	48.93	48.93	48.93	200
8/1/2016	11:51 AM	48.97	48.97	48.97	48.97	100
8/1/2016	12:01 PM	48.99	48.99	48.99	48.99	1000
8/1/2016	12:10 PM	49.06	49.06	49.06	49.06	100
8/1/2016	12:11 PM	49.069	49.069	49.069	49.069	200
8/1/2016	12:13 PM	49.09	49.09	49.09	49.09	1000
8/1/2016	12:15 PM	49.13	49.13	49.12	49.12	6000
8/1/2016	12:16 PM	49.13	49.13	49.13	49.13	200
8/1/2016	12:21 PM	49.14	49.14	49.14	49.14	400
8/1/2016	12:22 PM	49.14	49.14	49.14	49.14	100
8/1/2016	12:34 PM	49.12	49.12	49.12	49.12	200
8/1/2016	12:41 PM	49.07	49.07	49.07	49.07	100
8/1/2016	12:46 PM	49.1	49.1	49.1	49.1	100
8/1/2016	12:48 PM	49.08	49.08	49.08	49.08	100
8/1/2016	12:52 PM	49.08	49.08	49.08	49.08	100
8/1/2016	12:57 PM	49.11	49.11	49.11	49.11	100
8/1/2016	12:59 PM	49.1	49.1	49.1	49.1	100
8/1/2016	1:04 PM	49.1	49.1	49.1	49.1	200
8/1/2016	1:05 PM	49.11	49.11	49.11	49.11	100
8/1/2016	1:06 PM	49.11	49.11	49.11	49.11	100
8/1/2016	1:15 PM	49.05	49.05	49.05	49.05	9836
8/1/2016	1:17 PM	49.05	49.05	49.05	49.05	1500
8/1/2016	1:18 PM	49.05	49.05	49.05	49.05	8725
8/1/2016	1:19 PM	49.05	49.05	49.05	49.05	600
8/1/2016	1:24 PM	49.05	49.05	49.05	49.05	100
8/1/2016	1:27 PM	49.05	49.05	49.05	49.05	100
8/1/2016	1:28 PM	49.06	49.06	49.06	49.06	100
8/1/2016	1:32 PM	49.04	49.04	49.04	49.04	200
8/1/2016	1:34 PM	49.04	49.04	49.04	49.04	100
8/1/2016	1:36 PM	49.04	49.04	49.04	49.04	100
8/1/2016	1:41 PM	49.07	49.07	49.05	49.05	300
8/1/2016	1:44 PM	49.06	49.06	49.06	49.06	100
8/1/2016	1:45 PM	49.07	49.07	49.07	49.07	100
8/1/2016	1:56 PM	49.11	49.11	49.11	49.11	100
8/1/2016	1:58 PM	49.09	49.09	49.09	49.09	100
8/1/2016	1:59 PM	49.07	49.07	49.07	49.07	100
8/1/2016	2:01 PM	49	49	49	49	4875
8/1/2016	2:11 PM	49.03	49.03	49.03	49.03	100
8/1/2016	2:14 PM	49.06	49.06	49.06	49.06	200
8/1/2016	2:16 PM	49.05	49.05	49.05	49.05	189
8/1/2016	2:20 PM	49.05	49.05	49.05	49.05	100
8/1/2016	2:36 PM	49.04	49.04	49.04	49.04	100
8/1/2016	2:38 PM	49.03	49.03	49.03	49.03	100
8/1/2016	2:40 PM	49.02	49.025	49.02	49.025	12600
8/1/2016	2:41 PM	49.04	49.04	49.04	49.04	600
8/1/2016	2:47 PM	49.01	49.01	49.01	49.01	100
8/1/2016	2:57 PM	49.01	49.01	49.01	49.01	100
8/1/2016	3:01 PM	49	49	49	49	100
8/1/2016	3:10 PM	49.04	49.04	49.04	49.04	200
8/1/2016	3:11 PM	49.03	49.03	49.03	49.03	100
8/1/2016	3:16 PM	49.03	49.03	49.03	49.03	200
8/1/2016	3:17 PM	49.02	49.02	49.02	49.02	500
8/1/2016	3:26 PM	49.08	49.08	49.08	49.08	100
8/1/2016	3:31 PM	49.09	49.09	49.09	49.09	100
8/1/2016	3:32 PM	49.06	49.06	49.06	49.06	100
8/1/2016	3:33 PM	49.05	49.05	49.05	49.05	762
8/1/2016	3:34 PM	49.05	49.05	49.05	49.05	100
8/1/2016	3:40 PM	49.04	49.04	49.04	49.04	100
8/1/2016	3:45 PM	49.02	49.02	49.02	49.02	100
8/1/2016	3:55 PM	49.03	49.03	49.03	49.03	100
8/1/2016	3:57 PM	49.04	49.04	49.04	49.04	200
8/1/2016	3:58 PM	49.05	49.05	49.05	49.05	100
8/1/2016	3:59 PM	49.03	49.03	49.03	49.03	100
8/1/2016	4:00 PM	49.01	49.01	49.01	49.01	500
8/2/2016	9:33 AM	49.12	49.12	49.12	49.12	1900
8/2/2016	9:34 AM	49.07	49.07	49.07	49.07	248
8/2/2016	9:40 AM	49.19	49.21	49.19	49.21	332
8/2/2016	9:41 AM	49.24	49.24	49.23	49.23	600
8/2/2016	9:42 AM	49.21	49.21	49.21	49.21	232
8/2/2016	9:55 AM	49.21	49.21	49.21	49.21	200
8/2/2016	9:59 AM	49.16	49.16	49.16	49.16	1537
8/2/2016	10:03 AM	49.22	49.22	49.22	49.22	100
8/2/2016	10:06 AM	49.25	49.25	49.24	49.24	1382
8/2/2016	10:18 AM	49.3	49.3	49.3	49.3	100
8/2/2016	10:19 AM	49.35	49.35	49.35	49.35	100
8/2/2016	10:25 AM	49.31	49.31	49.31	49.31	100
8/2/2016	10:26 AM	49.32	49.32	49.32	49.32	100
8/2/2016	10:31 AM	49.35	49.35	49.35	49.35	500
8/2/2016	10:41 AM	49.38	49.38	49.38	49.38	100
8/2/2016	10:43 AM	49.4	49.4	49.4	49.4	200
8/2/2016	10:46 AM	49.45	49.45	49.45	49.45	100
8/2/2016	10:49 AM	49.44	49.44	49.44	49.44	100
8/2/2016	10:53 AM	49.5	49.5	49.5	49.5	100
8/2/2016	10:54 AM	49.55	49.55	49.53	49.53	900
8/2/2016	11:20 AM	49.5	49.5	49.5	49.5	100
8/2/2016	11:21 AM	49.52	49.52	49.52	49.52	3979
8/2/2016	11:41 AM	49.51	49.51	49.51	49.51	100
8/2/2016	11:48 AM	49.49	49.49	49.49	49.49	200
8/2/2016	11:50 AM	49.47	49.47	49.47	49.47	100
8/2/2016	11:52 AM	49.47	49.47	49.47	49.47	100
8/2/2016	11:55 AM	49.49	49.49	49.49	49.49	100
8/2/2016	12:01 PM	49.51	49.52	49.51	49.52	200
8/2/2016	12:25 PM	49.47	49.47	49.47	49.47	500
8/2/2016	12:26 PM	49.48	49.48	49.48	49.48	100
8/2/2016	12:59 PM	49.55	49.55	49.55	49.55	200
8/2/2016	1:02 PM	49.59	49.59	49.58	49.58	200
8/2/2016	1:08 PM	49.63	49.63	49.63	49.63	100
8/2/2016	1:09 PM	49.65	49.65	49.65	49.65	600
8/2/2016	1:14 PM	49.68	49.68	49.68	49.68	100
8/2/2016	1:15 PM	49.68	49.68	49.68	49.68	100
8/2/2016	1:18 PM	49.65	49.65	49.65	49.65	100
8/2/2016	1:21 PM	49.64	49.64	49.64	49.64	100
8/2/2016	1:24 PM	49.64	49.64	49.64	49.64	2000
8/2/2016	1:26 PM	49.63	49.63	49.63	49.63	100
8/2/2016	1:29 PM	49.6	49.6	49.6	49.6	200
8/2/2016	1:35 PM	49.59	49.59	49.59	49.59	100
8/2/2016	2:01 PM	49.59	49.59	49.59	49.59	300
8/2/2016	2:05 PM	49.59	49.59	49.59	49.59	10800
8/2/2016	2:07 PM	49.58	49.58	49.58	49.58	168
8/2/2016	2:10 PM	49.5	49.5	49.5	49.5	254
8/2/2016	2:20 PM	49.49	49.49	49.49	49.49	100
8/2/2016	2:21 PM	49.49	49.49	49.49	49.49	100
8/2/2016	2:23 PM	49.5	49.5	49.5	49.5	100
8/2/2016	2:24 PM	49.47	49.47	49.47	49.47	100
8/2/2016	2:26 PM	49.46	49.46	49.46	49.46	400
8/2/2016	2:27 PM	49.45	49.45	49.45	49.45	600
8/2/2016	2:29 PM	49.46	49.46	49.46	49.46	100
8/2/2016	2:30 PM	49.46	49.46	49.46	49.46	200
8/2/2016	2:40 PM	49.49	49.49	49.49	49.49	168
8/2/2016	2:43 PM	49.4	49.4	49.4	49.4	500
8/2/2016	2:44 PM	49.37	49.38	49.37	49.38	800
8/2/2016	2:47 PM	49.36	49.36	49.36	49.36	200
8/2/2016	2:52 PM	49.35	49.35	49.35	49.35	195
8/2/2016	2:58 PM	49.36	49.36	49.36	49.36	100
8/2/2016	3:03 PM	49.37	49.37	49.37	49.37	100
8/2/2016	3:07 PM	49.36	49.36	49.36	49.36	100
8/2/2016	3:29 PM	49.36	49.36	49.36	49.36	100
8/2/2016	3:33 PM	49.39	49.39	49.39	49.39	2000
8/2/2016	3:41 PM	49.35	49.35	49.35	49.35	100
8/2/2016	3:43 PM	49.39	49.39	49.39	49.39	800
8/2/2016	3:54 PM	49.35	49.35	49.35	49.35	100
8/2/2016	3:57 PM	49.36	49.36	49.36	49.36	1100
8/2/2016	4:00 PM	49.39	49.39	49.38	49.38	6332
8/3/2016	9:33 AM	49.41	49.41	49.41	49.41	155
8/3/2016	9:34 AM	49.43	49.43	49.43	49.43	400
8/3/2016	9:35 AM	49.42	49.42	49.42	49.42	100
8/3/2016	9:41 AM	49.37	49.37	49.36	49.36	400
8/3/2016	9:42 AM	49.34	49.35	49.34	49.35	587
8/3/2016	9:44 AM	49.32	49.33	49.32	49.33	400
8/3/2016	9:45 AM	49.31	49.31	49.31	49.31	200
8/3/2016	9:46 AM	49.31	49.31	49.31	49.31	400
8/3/2016	9:47 AM	49.31	49.31	49.31	49.31	200
8/3/2016	9:48 AM	49.3	49.31	49.29	49.31	600
8/3/2016	9:49 AM	49.34	49.34	49.33	49.33	394
8/3/2016	9:51 AM	49.34	49.34	49.3	49.3	596
8/3/2016	9:52 AM	49.33	49.33	49.31	49.31	1500
8/3/2016	9:53 AM	49.32	49.32	49.31	49.31	500
8/3/2016	9:54 AM	49.32	49.32	49.31	49.31	400
8/3/2016	9:55 AM	49.33	49.34	49.33	49.34	400
8/3/2016	9:56 AM	49.35	49.35	49.35	49.35	200
8/3/2016	9:58 AM	49.34	49.34	49.34	49.34	400
8/3/2016	10:01 AM	49.33	49.33	49.32	49.32	600
8/3/2016	10:02 AM	49.35	49.35	49.34	49.34	400
8/3/2016	10:03 AM	49.34	49.34	49.34	49.34	100
8/3/2016	10:04 AM	49.32	49.34	49.32	49.34	600
8/3/2016	10:05 AM	49.32	49.34	49.32	49.34	600
8/3/2016	10:06 AM	49.32	49.32	49.32	49.32	400
8/3/2016	10:08 AM	49.35	49.35	49.35	49.35	200
8/3/2016	10:09 AM	49.36	49.36	49.36	49.36	200
8/3/2016	10:10 AM	49.33	49.35	49.33	49.35	400
8/3/2016	10:11 AM	49.33	49.33	49.33	49.33	200
8/3/2016	10:15 AM	49.29	49.29	49.29	49.29	700
8/3/2016	10:16 AM	49.25	49.25	49.25	49.25	200
8/3/2016	10:17 AM	49.25	49.25	49.25	49.25	200
8/3/2016	10:19 AM	49.28	49.28	49.25	49.25	7694
8/3/2016	10:22 AM	49.29	49.29	49.28	49.28	400
8/3/2016	10:24 AM	49.3	49.3	49.3	49.3	200
8/3/2016	10:27 AM	49.32	49.32	49.32	49.32	1200
8/3/2016	10:31 AM	49.35	49.35	49.35	49.35	600
8/3/2016	10:33 AM	49.35	49.35	49.34	49.34	556
8/3/2016	10:34 AM	49.34	49.34	49.34	49.34	200
8/3/2016	10:35 AM	49.31	49.31	49.3	49.3	500
8/3/2016	10:36 AM	49.32	49.34	49.31	49.31	412
8/3/2016	10:37 AM	49.31	49.31	49.31	49.31	100
8/3/2016	10:42 AM	49.29	49.29	49.29	49.29	200
8/3/2016	10:43 AM	49.28	49.28	49.28	49.28	200
8/3/2016	10:47 AM	49.31	49.31	49.31	49.31	200
8/3/2016	10:52 AM	49.31	49.31	49.31	49.31	200
8/3/2016	10:53 AM	49.33	49.33	49.33	49.33	200
8/3/2016	10:54 AM	49.35	49.35	49.34	49.34	400
8/3/2016	10:57 AM	49.31	49.31	49.31	49.31	200
8/3/2016	10:58 AM	49.35	49.35	49.35	49.35	400
8/3/2016	11:02 AM	49.36	49.36	49.36	49.36	200
8/3/2016	11:07 AM	49.34	49.34	49.34	49.34	100
8/3/2016	11:10 AM	49.34	49.34	49.34	49.34	202
8/3/2016	11:15 AM	49.33	49.33	49.33	49.33	100
8/3/2016	11:16 AM	49.33	49.33	49.33	49.33	200
8/3/2016	11:17 AM	49.33	49.33	49.33	49.33	100
8/3/2016	11:18 AM	49.35	49.35	49.35	49.35	200
8/3/2016	11:19 AM	49.35	49.35	49.35	49.35	200
8/3/2016	11:20 AM	49.36	49.36	49.36	49.36	200
8/3/2016	11:21 AM	49.35	49.35	49.35	49.35	156
8/3/2016	11:22 AM	49.34	49.34	49.34	49.34	100
8/3/2016	11:25 AM	49.35	49.35	49.35	49.35	400
8/3/2016	11:30 AM	49.36	49.36	49.36	49.36	456
8/3/2016	11:31 AM	49.36	49.36	49.36	49.36	100
8/3/2016	11:35 AM	49.34	49.34	49.34	49.34	200
8/3/2016	11:37 AM	49.38	49.38	49.38	49.38	200
8/3/2016	11:38 AM	49.37	49.37	49.37	49.37	200
8/3/2016	11:42 AM	49.37	49.37	49.37	49.37	400
8/3/2016	11:56 AM	49.34	49.34	49.33	49.33	356
8/3/2016	12:01 PM	49.34	49.34	49.33	49.33	2756
8/3/2016	12:03 PM	49.34	49.34	49.34	49.34	100
8/3/2016	12:06 PM	49.34	49.34	49.34	49.34	100
8/3/2016	12:14 PM	49.35	49.35	49.35	49.35	100
8/3/2016	12:25 PM	49.37	49.37	49.37	49.37	100
8/3/2016	12:37 PM	49.38	49.38	49.38	49.38	100
8/3/2016	12:40 PM	49.35	49.35	49.35	49.35	200
8/3/2016	12:49 PM	49.34	49.34	49.34	49.34	100
8/3/2016	12:51 PM	49.35	49.35	49.35	49.35	100
8/3/2016	1:08 PM	49.34	49.34	49.34	49.34	372
8/3/2016	1:11 PM	49.34	49.34	49.34	49.34	400
8/3/2016	1:14 PM	49.32	49.32	49.32	49.32	256
8/3/2016	1:16 PM	49.32	49.32	49.32	49.32	200
8/3/2016	1:25 PM	49.32	49.32	49.32	49.32	100
8/3/2016	1:27 PM	49.31	49.31	49.31	49.31	200
8/3/2016	1:30 PM	49.31	49.31	49.31	49.31	256
8/3/2016	1:37 PM	49.31	49.31	49.31	49.31	200
8/3/2016	1:42 PM	49.32	49.32	49.32	49.32	156
8/3/2016	1:43 PM	49.32	49.32	49.32	49.32	200
8/3/2016	1:51 PM	49.34	49.34	49.34	49.34	200
8/3/2016	2:11 PM	49.32	49.32	49.32	49.32	200
8/3/2016	2:14 PM	49.31	49.31	49.31	49.31	156
8/3/2016	2:15 PM	49.33	49.33	49.33	49.33	200
8/3/2016	2:16 PM	49.33	49.33	49.33	49.33	100
8/3/2016	2:17 PM	49.32	49.32	49.32	49.32	200
8/3/2016	2:18 PM	49.33	49.33	49.33	49.33	600
8/3/2016	2:19 PM	49.34	49.34	49.34	49.34	200
8/3/2016	2:20 PM	49.34	49.34	49.34	49.34	156
8/3/2016	2:21 PM	49.34	49.34	49.34	49.34	3700
8/3/2016	2:29 PM	49.34	49.34	49.34	49.34	200
8/3/2016	2:39 PM	49.32	49.32	49.32	49.32	200
8/3/2016	2:43 PM	49.33	49.33	49.33	49.33	200
8/3/2016	2:51 PM	49.31	49.31	49.31	49.31	156
8/3/2016	3:04 PM	49.3	49.3	49.3	49.3	600
8/3/2016	3:05 PM	49.3	49.3	49.3	49.3	200
8/3/2016	3:07 PM	49.31	49.31	49.31	49.31	156
8/3/2016	3:15 PM	49.28	49.28	49.28	49.28	100
8/3/2016	3:21 PM	49.28	49.28	49.28	49.28	200
8/3/2016	3:24 PM	49.26	49.26	49.26	49.26	100
8/3/2016	3:26 PM	49.25	49.25	49.25	49.25	1800
8/3/2016	3:28 PM	49.24	49.24	49.24	49.24	100
8/3/2016	3:30 PM	49.25	49.25	49.25	49.25	200
8/3/2016	3:43 PM	49.26	49.26	49.26	49.26	200
8/3/2016	3:47 PM	49.26	49.26	49.26	49.26	400
8/3/2016	3:50 PM	49.24	49.25	49.24	49.25	600
8/3/2016	3:51 PM	49.23	49.23	49.23	49.23	300
8/3/2016	3:52 PM	49.23	49.23	49.23	49.23	100
8/3/2016	3:54 PM	49.24	49.24	49.24	49.24	500
8/3/2016	3:57 PM	49.24	49.24	49.24	49.24	100
8/3/2016	3:59 PM	49.23	49.23	49.23	49.23	600
8/3/2016	4:00 PM	49.23	49.23	49.22	49.22	3606
8/4/2016	9:31 AM	49.23	49.23	49.23	49.23	300
8/4/2016	9:32 AM	49.2	49.2	49.2	49.2	650
8/4/2016	9:36 AM	49.21	49.21	49.21	49.21	812
8/4/2016	9:37 AM	49.18	49.18	49.17	49.17	1400
8/4/2016	9:40 AM	49.18	49.18	49.18	49.18	369
8/4/2016	9:41 AM	49.17	49.17	49.16	49.16	895
8/4/2016	9:42 AM	49.17	49.17	49.16	49.16	396
8/4/2016	9:44 AM	49.16	49.16	49.16	49.16	559
8/4/2016	9:45 AM	49.15	49.16	49.15	49.16	1438
8/4/2016	9:46 AM	49.14	49.14	49.14	49.14	200
8/4/2016	9:47 AM	49.16	49.16	49.14	49.14	600
8/4/2016	9:48 AM	49.16	49.16	49.15	49.15	700
8/4/2016	9:50 AM	49.13	49.14	49.13	49.14	400
8/4/2016	9:52 AM	49.13	49.13	49.11	49.11	400
8/4/2016	9:53 AM	49.13	49.13	49.13	49.13	200
8/4/2016	9:54 AM	49.14	49.14	49.14	49.14	300
8/4/2016	9:56 AM	49.17	49.17	49.16	49.16	400
8/4/2016	9:57 AM	49.18	49.18	49.17	49.17	300
8/4/2016	9:58 AM	49.19	49.19	49.18	49.18	400
8/4/2016	10:00 AM	49.24	49.25	49.24	49.25	600
8/4/2016	10:03 AM	49.25	49.25	49.25	49.25	300
8/4/2016	10:04 AM	49.24	49.24	49.24	49.24	175
8/4/2016	10:06 AM	49.25	49.25	49.24	49.24	373
8/4/2016	10:07 AM	49.29	49.29	49.28	49.28	600
8/4/2016	10:08 AM	49.3	49.3	49.3	49.3	198
8/4/2016	10:09 AM	49.32	49.33	49.32	49.33	400
8/4/2016	10:11 AM	49.33	49.33	49.33	49.33	175
8/4/2016	10:12 AM	49.33	49.33	49.33	49.33	200
8/4/2016	10:14 AM	49.31	49.31	49.31	49.31	159
8/4/2016	10:15 AM	49.31	49.31	49.31	49.31	159
8/4/2016	10:17 AM	49.3	49.3	49.3	49.3	190
8/4/2016	10:22 AM	49.27	49.28	49.27	49.28	389
8/4/2016	10:26 AM	49.25	49.25	49.25	49.25	160
8/4/2016	10:27 AM	49.25	49.25	49.25	49.25	160
8/4/2016	10:29 AM	49.25	49.25	49.25	49.25	200
8/4/2016	10:34 AM	49.22	49.22	49.22	49.22	200
8/4/2016	10:36 AM	49.22	49.22	49.22	49.22	200
8/4/2016	10:38 AM	49.21	49.21	49.2	49.2	541
8/4/2016	10:41 AM	49.16	49.16	49.16	49.16	200
8/4/2016	10:42 AM	49.16	49.16	49.16	49.16	200
8/4/2016	10:43 AM	49.15	49.15	49.15	49.15	200
8/4/2016	10:44 AM	49.15	49.15	49.15	49.15	200
8/4/2016	10:49 AM	49.15	49.15	49.15	49.15	200
8/4/2016	10:50 AM	49.14	49.15	49.14	49.15	300
8/4/2016	10:51 AM	49.11	49.12	49.11	49.12	500
8/4/2016	10:57 AM	49.11	49.11	49.11	49.11	200
8/4/2016	11:00 AM	49.07	49.07	49.06	49.06	1200
8/4/2016	11:06 AM	49.07	49.07	49.07	49.07	200
8/4/2016	11:10 AM	49.09	49.09	49.09	49.09	200
8/4/2016	11:12 AM	49.1	49.1	49.1	49.1	160
8/4/2016	11:13 AM	49.12	49.12	49.11	49.11	400
8/4/2016	11:15 AM	49.12	49.12	49.12	49.12	260
8/4/2016	11:20 AM	49.11	49.11	49.11	49.11	1600
8/4/2016	11:21 AM	49.11	49.12	49.11	49.12	360
8/4/2016	11:28 AM	49.14	49.14	49.14	49.14	160
8/4/2016	11:30 AM	49.13	49.13	49.13	49.13	160
8/4/2016	11:37 AM	49.09	49.09	49.09	49.09	360
8/4/2016	11:40 AM	49.11	49.11	49.11	49.11	160
8/4/2016	11:41 AM	49.1	49.1	49.1	49.1	160
8/4/2016	11:46 AM	49.12	49.12	49.12	49.12	200
8/4/2016	11:53 AM	49.11	49.11	49.11	49.11	500
8/4/2016	11:57 AM	49.1	49.1	49.1	49.1	200
8/4/2016	11:58 AM	49.08	49.08	49.08	49.08	200
8/4/2016	12:01 PM	49.06	49.06	49.06	49.06	728
8/4/2016	12:04 PM	49.05	49.05	49.05	49.05	200
8/4/2016	12:07 PM	49.03	49.03	49.03	49.03	100
8/4/2016	12:08 PM	49.03	49.03	49.03	49.03	160
8/4/2016	12:11 PM	49.04	49.04	49.04	49.04	160
8/4/2016	12:16 PM	49.06	49.06	49.06	49.06	160
8/4/2016	12:19 PM	49.08	49.08	49.08	49.08	100
8/4/2016	12:20 PM	49.08	49.08	49.08	49.08	100
8/4/2016	12:22 PM	49.08	49.08	49.08	49.08	160
8/4/2016	12:31 PM	49.08	49.08	49.08	49.08	160
8/4/2016	12:33 PM	49.09	49.09	49.08	49.08	400
8/4/2016	12:38 PM	49.08	49.08	49.08	49.08	200
8/4/2016	12:41 PM	49.09	49.09	49.09	49.09	100
8/4/2016	12:45 PM	49.08	49.08	49.08	49.08	100
8/4/2016	12:47 PM	49.08	49.08	49.08	49.08	160
8/4/2016	12:57 PM	49.1	49.1	49.1	49.1	200
8/4/2016	1:09 PM	49.13	49.13	49.13	49.13	160
8/4/2016	1:15 PM	49.15	49.15	49.14	49.14	1740
8/4/2016	1:16 PM	49.16	49.16	49.16	49.16	200
8/4/2016	1:17 PM	49.15	49.15	49.15	49.15	400
8/4/2016	1:20 PM	49.14	49.14	49.14	49.14	1200
8/4/2016	1:22 PM	49.12	49.12	49.12	49.12	100
8/4/2016	1:23 PM	49.12	49.12	49.12	49.12	300
8/4/2016	1:50 PM	49.1	49.1	49.1	49.1	200
8/4/2016	1:53 PM	49.09	49.09	49.09	49.09	600
8/4/2016	1:54 PM	49.09	49.09	49.09	49.09	600
8/4/2016	2:21 PM	49.15	49.15	49.15	49.15	200
8/4/2016	2:23 PM	49.14	49.14	49.14	49.14	100
8/4/2016	2:25 PM	49.13	49.13	49.13	49.13	200
8/4/2016	2:35 PM	49.12	49.12	49.12	49.12	100
8/4/2016	3:06 PM	49.09	49.09	49.09	49.09	2369
8/4/2016	3:08 PM	49.09	49.09	49.09	49.09	200
8/4/2016	3:17 PM	49.08	49.08	49.08	49.08	100
8/4/2016	3:30 PM	49.08	49.08	49.08	49.08	200
8/4/2016	3:36 PM	49.06	49.06	49.06	49.06	200
8/4/2016	3:38 PM	49.05	49.05	49.05	49.05	300
8/4/2016	3:41 PM	49.03	49.03	49.03	49.03	100
8/4/2016	3:43 PM	49.03	49.03	49.03	49.03	740
8/4/2016	3:45 PM	49.04	49.04	49.04	49.04	200
8/4/2016	3:49 PM	49.04	49.04	49.04	49.04	100
8/4/2016	3:50 PM	49.05	49.05	49.04	49.04	400
8/4/2016	3:51 PM	49.05	49.05	49.05	49.05	154
8/4/2016	3:53 PM	49.06	49.06	49.06	49.06	200
8/4/2016	3:55 PM	49.07	49.07	49.07	49.07	225
8/4/2016	3:56 PM	49.07	49.07	49.07	49.07	100
8/4/2016	3:59 PM	49.07	49.07	49.06	49.07	1585
8/4/2016	4:00 PM	49.06	49.06	49.06	49.06	3400
8/5/2016	9:31 AM	48.85	48.85	48.81	48.81	1473
8/5/2016	9:35 AM	48.78	48.8	48.78	48.8	9100
8/5/2016	9:36 AM	48.79	48.79	48.79	48.79	568
8/5/2016	9:39 AM	48.76	48.76	48.76	48.76	718
8/5/2016	9:40 AM	48.741	48.76	48.741	48.76	947
8/5/2016	9:41 AM	48.69	48.73	48.69	48.73	1197
8/5/2016	9:42 AM	48.72	48.72	48.7	48.7	566
8/5/2016	9:43 AM	48.71	48.71	48.71	48.71	100
8/5/2016	9:44 AM	48.7	48.7	48.68	48.69	700
8/5/2016	9:45 AM	48.7	48.7	48.7	48.7	383
8/5/2016	9:46 AM	48.68	48.69	48.68	48.69	300
8/5/2016	9:47 AM	48.7	48.7	48.69	48.69	383
8/5/2016	9:48 AM	48.7	48.7	48.7	48.7	200
8/5/2016	9:49 AM	48.66	48.68	48.66	48.68	397
8/5/2016	9:50 AM	48.67	48.67	48.67	48.67	200
8/5/2016	9:52 AM	48.61	48.61	48.61	48.61	400
8/5/2016	9:54 AM	48.61	48.61	48.61	48.61	100
8/5/2016	9:56 AM	48.6	48.61	48.6	48.61	483
8/5/2016	9:57 AM	48.6	48.6	48.6	48.6	383
8/5/2016	9:59 AM	48.6	48.6	48.6	48.6	300
8/5/2016	10:00 AM	48.6	48.6	48.6	48.6	1200
8/5/2016	10:01 AM	48.57	48.59	48.57	48.59	600
8/5/2016	10:02 AM	48.59	48.59	48.59	48.59	200
8/5/2016	10:03 AM	48.55	48.58	48.55	48.58	3864
8/5/2016	10:05 AM	48.56	48.56	48.56	48.56	167
8/5/2016	10:06 AM	48.55	48.55	48.55	48.55	100
8/5/2016	10:08 AM	48.54	48.54	48.54	48.54	200
8/5/2016	10:09 AM	48.53	48.54	48.53	48.54	3207
8/5/2016	10:10 AM	48.56	48.56	48.56	48.56	200
8/5/2016	10:11 AM	48.55	48.55	48.55	48.55	1800
8/5/2016	10:12 AM	48.56	48.56	48.56	48.56	100
8/5/2016	10:13 AM	48.56	48.56	48.56	48.56	200
8/5/2016	10:14 AM	48.56	48.56	48.56	48.56	300
8/5/2016	10:18 AM	48.53	48.54	48.53	48.54	567
8/5/2016	10:21 AM	48.551	48.56	48.551	48.56	800
8/5/2016	10:26 AM	48.57	48.57	48.57	48.57	167
8/5/2016	10:34 AM	48.58	48.58	48.58	48.58	200
8/5/2016	10:40 AM	48.56	48.56	48.56	48.56	200
8/5/2016	10:49 AM	48.56	48.56	48.56	48.56	100
8/5/2016	10:51 AM	48.55	48.56	48.55	48.56	1708
8/5/2016	10:52 AM	48.54	48.54	48.54	48.54	200
8/5/2016	10:59 AM	48.52	48.52	48.52	48.52	400
8/5/2016	11:00 AM	48.51	48.51	48.51	48.51	200
8/5/2016	11:02 AM	48.51	48.51	48.51	48.51	200
8/5/2016	11:04 AM	48.5	48.5	48.5	48.5	775
8/5/2016	11:06 AM	48.51	48.51	48.51	48.51	167
8/5/2016	11:07 AM	48.5	48.5	48.5	48.5	100
8/5/2016	11:17 AM	48.55	48.55	48.54	48.54	1692
8/5/2016	11:21 AM	48.55	48.55	48.55	48.55	300
8/5/2016	11:25 AM	48.54	48.54	48.54	48.54	167
8/5/2016	11:32 AM	48.52	48.52	48.52	48.52	200
8/5/2016	11:35 AM	48.512	48.512	48.512	48.512	500
8/5/2016	11:47 AM	48.52	48.52	48.52	48.52	100
8/5/2016	11:49 AM	48.51	48.51	48.51	48.51	300
8/5/2016	11:50 AM	48.511	48.511	48.511	48.511	390
8/5/2016	11:53 AM	48.53	48.53	48.53	48.53	200
8/5/2016	12:00 PM	48.54	48.54	48.54	48.54	600
8/5/2016	12:02 PM	48.54	48.54	48.54	48.54	200
8/5/2016	12:05 PM	48.54	48.54	48.54	48.54	1335
8/5/2016	12:07 PM	48.54	48.54	48.54	48.54	167
8/5/2016	12:09 PM	48.53	48.53	48.53	48.53	300
8/5/2016	12:10 PM	48.53	48.53	48.53	48.53	167
8/5/2016	12:15 PM	48.53	48.53	48.53	48.53	200
8/5/2016	12:21 PM	48.53	48.53	48.53	48.53	186
8/5/2016	12:31 PM	48.52	48.52	48.52	48.52	200
8/5/2016	1:45 PM	48.54	48.54	48.54	48.54	200
8/5/2016	1:51 PM	48.54	48.54	48.54	48.54	100
8/5/2016	1:53 PM	48.535	48.535	48.535	48.535	100
8/5/2016	2:03 PM	48.532	48.532	48.532	48.532	400
8/5/2016	2:27 PM	48.571	48.571	48.57	48.57	2100
8/5/2016	2:30 PM	48.58	48.58	48.58	48.58	200
8/5/2016	2:31 PM	48.58	48.58	48.58	48.58	200
8/5/2016	2:42 PM	48.6	48.6	48.6	48.6	200
8/5/2016	2:45 PM	48.6	48.6	48.6	48.6	200
8/5/2016	2:53 PM	48.6	48.6	48.6	48.6	5200
8/5/2016	2:58 PM	48.59	48.59	48.59	48.59	300
8/5/2016	3:05 PM	48.59	48.59	48.59	48.59	100
8/5/2016	3:06 PM	48.59	48.59	48.59	48.59	200
8/5/2016	3:07 PM	48.58	48.58	48.58	48.58	300
8/5/2016	3:17 PM	48.57	48.57	48.57	48.57	200
8/5/2016	3:23 PM	48.59	48.59	48.59	48.59	200
8/5/2016	3:30 PM	48.59	48.59	48.59	48.59	200
8/5/2016	3:35 PM	48.59	48.59	48.59	48.59	100
8/5/2016	3:36 PM	48.59	48.59	48.59	48.59	100
8/5/2016	3:37 PM	48.59	48.59	48.59	48.59	100
8/5/2016	3:41 PM	48.59	48.59	48.59	48.59	1100
8/5/2016	3:46 PM	48.59	48.59	48.59	48.59	400
8/5/2016	3:49 PM	48.61	48.61	48.61	48.61	100
8/5/2016	3:50 PM	48.61	48.63	48.61	48.63	4600
8/5/2016	3:52 PM	48.6	48.6	48.6	48.6	200
8/5/2016	3:56 PM	48.6	48.6	48.6	48.6	654
8/5/2016	3:58 PM	48.59	48.59	48.59	48.59	100
8/5/2016	3:59 PM	48.6	48.6	48.6	48.6	3300
8/5/2016	4:00 PM	48.62	48.62	48.6	48.6	4600
8/8/2016	9:31 AM	48.58	48.58	48.58	48.58	25070
8/8/2016	9:41 AM	48.62	48.62	48.62	48.62	326
8/8/2016	9:42 AM	48.61	48.61	48.61	48.61	163
8/8/2016	9:43 AM	48.6	48.61	48.6	48.61	326
8/8/2016	9:44 AM	48.58	48.58	48.58	48.58	363
8/8/2016	9:45 AM	48.59	48.59	48.59	48.59	163
8/8/2016	9:46 AM	48.63	48.63	48.63	48.63	188
8/8/2016	9:47 AM	48.65	48.65	48.65	48.65	163
8/8/2016	9:49 AM	48.65	48.65	48.65	48.65	163
8/8/2016	9:52 AM	48.65	48.65	48.65	48.65	350
8/8/2016	9:54 AM	48.67	48.67	48.67	48.67	163
8/8/2016	9:56 AM	48.66	48.66	48.66	48.66	163
8/8/2016	10:01 AM	48.67	48.67	48.67	48.67	300
8/8/2016	10:02 AM	48.68	48.68	48.68	48.68	200
8/8/2016	10:03 AM	48.7	48.7	48.7	48.7	163
8/8/2016	10:04 AM	48.7	48.7	48.7	48.7	363
8/8/2016	10:08 AM	48.65	48.65	48.65	48.65	163
8/8/2016	10:10 AM	48.66	48.66	48.66	48.66	200
8/8/2016	10:11 AM	48.67	48.67	48.67	48.67	163
8/8/2016	10:12 AM	48.67	48.67	48.67	48.67	200
8/8/2016	10:13 AM	48.69	48.69	48.69	48.69	198
8/8/2016	10:14 AM	48.69	48.69	48.69	48.69	163
8/8/2016	10:15 AM	48.69	48.69	48.69	48.69	199
8/8/2016	10:16 AM	48.69	48.69	48.69	48.69	163
8/8/2016	10:17 AM	48.69	48.7	48.69	48.7	331
8/8/2016	10:18 AM	48.7	48.7	48.7	48.7	200
8/8/2016	10:20 AM	48.73	48.73	48.73	48.73	200
8/8/2016	10:21 AM	48.74	48.74	48.74	48.74	163
8/8/2016	10:28 AM	48.78	48.78	48.78	48.78	200
8/8/2016	10:31 AM	48.76	48.76	48.76	48.76	200
8/8/2016	10:32 AM	48.75	48.75	48.75	48.75	163
8/8/2016	10:33 AM	48.74	48.74	48.74	48.74	200
8/8/2016	10:42 AM	48.74	48.74	48.74	48.74	1000
8/8/2016	10:44 AM	48.73	48.73	48.73	48.73	200
8/8/2016	10:45 AM	48.74	48.74	48.74	48.74	163
8/8/2016	10:47 AM	48.76	48.76	48.76	48.76	100
8/8/2016	10:48 AM	48.76	48.76	48.76	48.76	100
8/8/2016	10:49 AM	48.77	48.77	48.77	48.77	400
8/8/2016	10:50 AM	48.78	48.78	48.78	48.78	200
8/8/2016	10:51 AM	48.78	48.78	48.78	48.78	163
8/8/2016	10:53 AM	48.78	48.78	48.78	48.78	100
8/8/2016	11:04 AM	48.74	48.74	48.74	48.74	170
8/8/2016	11:05 AM	48.73	48.73	48.73	48.73	170
8/8/2016	11:07 AM	48.73	48.74	48.73	48.74	440
8/8/2016	11:08 AM	48.73	48.73	48.73	48.73	170
8/8/2016	11:17 AM	48.74	48.74	48.74	48.74	100
8/8/2016	11:24 AM	48.74	48.74	48.74	48.74	100
8/8/2016	11:42 AM	48.7	48.7	48.7	48.7	200
8/8/2016	11:55 AM	48.7	48.7	48.7	48.7	170
8/8/2016	12:00 PM	48.72	48.72	48.72	48.72	200
8/8/2016	12:02 PM	48.71	48.71	48.71	48.71	119
8/8/2016	12:15 PM	48.73	48.73	48.73	48.73	170
8/8/2016	12:18 PM	48.72	48.72	48.72	48.72	100
8/8/2016	12:41 PM	48.7	48.7	48.7	48.7	100
8/8/2016	12:50 PM	48.71	48.71	48.71	48.71	100
8/8/2016	12:53 PM	48.71	48.71	48.71	48.71	100
8/8/2016	12:54 PM	48.72	48.72	48.72	48.72	199
8/8/2016	1:02 PM	48.73	48.73	48.73	48.73	2600
8/8/2016	1:03 PM	48.73	48.73	48.73	48.73	200
8/8/2016	1:06 PM	48.73	48.73	48.73	48.73	200
8/8/2016	1:15 PM	48.74	48.74	48.74	48.74	270
8/8/2016	1:19 PM	48.72	48.72	48.72	48.72	200
8/8/2016	1:31 PM	48.7	48.7	48.7	48.7	290
8/8/2016	1:35 PM	48.71	48.71	48.71	48.71	200
8/8/2016	1:36 PM	48.71	48.71	48.71	48.71	100
8/8/2016	1:49 PM	48.7	48.7	48.7	48.7	195
8/8/2016	1:50 PM	48.71	48.71	48.71	48.71	100
8/8/2016	2:05 PM	48.73	48.73	48.73	48.73	141
8/8/2016	2:08 PM	48.73	48.73	48.73	48.73	2000
8/8/2016	2:09 PM	48.73	48.73	48.73	48.73	200
8/8/2016	2:15 PM	48.73	48.73	48.73	48.73	400
8/8/2016	2:17 PM	48.73	48.73	48.73	48.73	112
8/8/2016	2:20 PM	48.76	48.76	48.75	48.75	2770
8/8/2016	2:23 PM	48.77	48.77	48.77	48.77	488
8/8/2016	2:27 PM	48.78	48.78	48.78	48.78	169
8/8/2016	2:32 PM	48.76	48.77	48.76	48.77	2800
8/8/2016	2:37 PM	48.75	48.75	48.75	48.75	200
8/8/2016	2:48 PM	48.73	48.73	48.73	48.73	200
8/8/2016	2:51 PM	48.73	48.73	48.73	48.73	104
8/8/2016	3:00 PM	48.73	48.73	48.73	48.73	100
8/8/2016	3:07 PM	48.74	48.74	48.74	48.74	1000
8/8/2016	3:10 PM	48.74	48.74	48.74	48.74	100
8/8/2016	3:31 PM	48.71	48.72	48.71	48.72	400
8/8/2016	3:32 PM	48.71	48.71	48.71	48.71	100
8/8/2016	3:39 PM	48.71	48.71	48.71	48.71	300
8/8/2016	3:45 PM	48.71	48.71	48.71	48.71	300
8/8/2016	3:46 PM	48.7	48.7	48.7	48.7	300
8/8/2016	3:47 PM	48.69	48.7	48.69	48.7	1700
8/8/2016	3:48 PM	48.69	48.69	48.69	48.69	500
8/8/2016	3:49 PM	48.68	48.685	48.68	48.68	970
8/8/2016	3:50 PM	48.675	48.675	48.675	48.675	300
8/8/2016	3:51 PM	48.68	48.68	48.68	48.68	200
8/8/2016	3:52 PM	48.67	48.675	48.67	48.675	1400
8/8/2016	3:53 PM	48.67	48.67	48.67	48.67	100
8/8/2016	3:54 PM	48.66	48.66	48.66	48.66	200
8/8/2016	3:55 PM	48.665	48.665	48.665	48.665	400
8/8/2016	3:56 PM	48.675	48.675	48.67	48.67	300
8/8/2016	3:57 PM	48.68	48.68	48.68	48.68	300
8/8/2016	3:58 PM	48.68	48.685	48.68	48.68	2100
8/8/2016	3:59 PM	48.67	48.67	48.67	48.67	3644
8/8/2016	4:00 PM	48.66	48.67	48.66	48.67	6900
8/9/2016	9:32 AM	48.61	48.61	48.61	48.61	400
8/9/2016	9:33 AM	48.59	48.59	48.59	48.59	156
8/9/2016	9:41 AM	48.53	48.54	48.53	48.54	400
8/9/2016	9:42 AM	48.54	48.54	48.54	48.54	156
8/9/2016	9:43 AM	48.53	48.54	48.53	48.54	400
8/9/2016	9:45 AM	48.52	48.52	48.52	48.52	500
8/9/2016	9:48 AM	48.52	48.52	48.52	48.52	200
8/9/2016	9:50 AM	48.5	48.5	48.5	48.5	300
8/9/2016	9:55 AM	48.49	48.49	48.49	48.49	310
8/9/2016	9:57 AM	48.49	48.49	48.49	48.49	200
8/9/2016	9:58 AM	48.5	48.5	48.5	48.5	100
8/9/2016	10:05 AM	48.51	48.51	48.51	48.51	200
8/9/2016	10:06 AM	48.53	48.53	48.53	48.53	100
8/9/2016	10:07 AM	48.52	48.52	48.52	48.52	100
8/9/2016	10:08 AM	48.52	48.52	48.52	48.52	100
8/9/2016	10:10 AM	48.52	48.52	48.52	48.52	100
8/9/2016	10:11 AM	48.49	48.5	48.49	48.5	300
8/9/2016	10:14 AM	48.49	48.49	48.49	48.49	400
8/9/2016	10:15 AM	48.49	48.49	48.49	48.49	9100
8/9/2016	10:16 AM	48.48	48.48	48.48	48.48	300
8/9/2016	10:17 AM	48.47	48.47	48.47	48.47	100
8/9/2016	10:20 AM	48.45	48.45	48.45	48.45	100
8/9/2016	10:23 AM	48.47	48.47	48.47	48.47	100
8/9/2016	10:26 AM	48.47	48.47	48.47	48.47	200
8/9/2016	10:27 AM	48.47	48.47	48.47	48.47	100
8/9/2016	10:28 AM	48.47	48.47	48.47	48.47	100
8/9/2016	10:32 AM	48.48	48.48	48.48	48.48	5100
8/9/2016	10:36 AM	48.46	48.46	48.46	48.46	100
8/9/2016	10:45 AM	48.44	48.45	48.44	48.45	200
8/9/2016	10:49 AM	48.42	48.42	48.42	48.42	200
8/9/2016	10:50 AM	48.42	48.42	48.42	48.42	400
8/9/2016	10:51 AM	48.42	48.42	48.42	48.42	1098
8/9/2016	11:05 AM	48.43	48.43	48.43	48.43	100
8/9/2016	11:10 AM	48.42	48.42	48.42	48.42	185
8/9/2016	11:11 AM	48.42	48.42	48.42	48.42	100
8/9/2016	11:13 AM	48.41	48.41	48.41	48.41	400
8/9/2016	11:18 AM	48.41	48.41	48.41	48.41	100
8/9/2016	11:19 AM	48.41	48.41	48.41	48.41	100
8/9/2016	11:21 AM	48.4	48.4	48.4	48.4	200
8/9/2016	11:24 AM	48.39	48.39	48.39	48.39	100
8/9/2016	11:28 AM	48.41	48.41	48.4	48.4	1600
8/9/2016	11:33 AM	48.42	48.42	48.41	48.41	1181
8/9/2016	11:35 AM	48.43	48.43	48.43	48.43	1000
8/9/2016	11:40 AM	48.44	48.44	48.44	48.44	1300
8/9/2016	11:46 AM	48.44	48.44	48.44	48.44	1355
8/9/2016	11:48 AM	48.43	48.43	48.43	48.43	200
8/9/2016	11:54 AM	48.42	48.42	48.42	48.42	158
8/9/2016	12:11 PM	48.4	48.4	48.4	48.4	500
8/9/2016	12:12 PM	48.4	48.4	48.4	48.4	100
8/9/2016	12:16 PM	48.41	48.41	48.41	48.41	100
8/9/2016	12:24 PM	48.47	48.47	48.47	48.47	200
8/9/2016	12:25 PM	48.49	48.5	48.49	48.5	368
8/9/2016	12:26 PM	48.49	48.49	48.49	48.49	100
8/9/2016	12:33 PM	48.51	48.51	48.49	48.49	600
8/9/2016	12:34 PM	48.52	48.52	48.52	48.52	200
8/9/2016	12:35 PM	48.53	48.53	48.53	48.53	190
8/9/2016	12:36 PM	48.53	48.53	48.53	48.53	200
8/9/2016	12:37 PM	48.53	48.53	48.53	48.53	100
8/9/2016	12:43 PM	48.51	48.51	48.51	48.51	200
8/9/2016	12:44 PM	48.5	48.5	48.5	48.5	100
8/9/2016	12:45 PM	48.51	48.51	48.51	48.51	168
8/9/2016	12:51 PM	48.52	48.52	48.52	48.52	100
8/9/2016	12:57 PM	48.52	48.52	48.52	48.52	100
8/9/2016	1:03 PM	48.5	48.5	48.5	48.5	600
8/9/2016	1:19 PM	48.49	48.49	48.49	48.49	100
8/9/2016	1:23 PM	48.48	48.48	48.48	48.48	100
8/9/2016	1:24 PM	48.48	48.48	48.48	48.48	100
8/9/2016	1:26 PM	48.49	48.49	48.49	48.49	100
8/9/2016	1:27 PM	48.5	48.5	48.5	48.5	100
8/9/2016	1:38 PM	48.5	48.5	48.5	48.5	100
8/9/2016	1:41 PM	48.53	48.53	48.52	48.52	400
8/9/2016	1:42 PM	48.54	48.54	48.54	48.54	500
8/9/2016	1:49 PM	48.54	48.54	48.54	48.54	200
8/9/2016	1:57 PM	48.55	48.55	48.55	48.55	100
8/9/2016	1:58 PM	48.53	48.53	48.53	48.53	268
8/9/2016	2:07 PM	48.53	48.53	48.53	48.53	200
8/9/2016	2:08 PM	48.54	48.54	48.54	48.54	100
8/9/2016	2:09 PM	48.54	48.54	48.54	48.54	100
8/9/2016	2:14 PM	48.52	48.52	48.52	48.52	100
8/9/2016	2:19 PM	48.51	48.51	48.51	48.51	100
8/9/2016	2:30 PM	48.53	48.53	48.52	48.52	268
8/9/2016	2:31 PM	48.54	48.54	48.54	48.54	200
8/9/2016	2:32 PM	48.55	48.55	48.55	48.55	200
8/9/2016	2:33 PM	48.58	48.58	48.58	48.58	300
8/9/2016	2:35 PM	48.59	48.59	48.59	48.59	100
8/9/2016	2:36 PM	48.6	48.6	48.6	48.6	100
8/9/2016	2:37 PM	48.59	48.59	48.58	48.58	500
8/9/2016	2:39 PM	48.59	48.59	48.59	48.59	200
8/9/2016	2:41 PM	48.59	48.59	48.59	48.59	100
8/9/2016	2:45 PM	48.57	48.58	48.57	48.58	200
8/9/2016	2:46 PM	48.57	48.57	48.57	48.57	168
8/9/2016	2:51 PM	48.57	48.57	48.57	48.57	100
8/9/2016	2:52 PM	48.57	48.57	48.57	48.57	368
8/9/2016	2:54 PM	48.56	48.56	48.56	48.56	100
8/9/2016	2:55 PM	48.56	48.56	48.56	48.56	100
8/9/2016	2:57 PM	48.55	48.55	48.55	48.55	100
8/9/2016	2:58 PM	48.55	48.55	48.55	48.55	100
8/9/2016	3:01 PM	48.55	48.55	48.55	48.55	100
8/9/2016	3:05 PM	48.56	48.56	48.56	48.56	200
8/9/2016	3:06 PM	48.56	48.56	48.56	48.56	300
8/9/2016	3:11 PM	48.54	48.54	48.54	48.54	100
8/9/2016	3:13 PM	48.54	48.54	48.54	48.54	100
8/9/2016	3:18 PM	48.57	48.57	48.57	48.57	100
8/9/2016	3:21 PM	48.56	48.56	48.56	48.56	300
8/9/2016	3:27 PM	48.53	48.53	48.53	48.53	100
8/9/2016	3:35 PM	48.54	48.54	48.54	48.54	200
8/9/2016	3:41 PM	48.54	48.54	48.54	48.54	100
8/9/2016	3:44 PM	48.55	48.55	48.55	48.55	168
8/9/2016	3:48 PM	48.55	48.55	48.55	48.55	100
8/9/2016	3:50 PM	48.56	48.56	48.56	48.56	100
8/9/2016	3:58 PM	48.54	48.54	48.54	48.54	200
8/9/2016	3:59 PM	48.55	48.55	48.55	48.55	1000
8/9/2016	4:00 PM	48.54	48.54	48.54	48.54	3100
8/10/2016	9:34 AM	48.54	48.54	48.54	48.54	142
8/10/2016	9:37 AM	48.55	48.55	48.55	48.55	100
8/10/2016	9:41 AM	48.53	48.53	48.53	48.53	550
8/10/2016	9:43 AM	48.58	48.58	48.58	48.58	200
8/10/2016	9:44 AM	48.55	48.55	48.55	48.55	200
8/10/2016	9:45 AM	48.54	48.55	48.54	48.55	349
8/10/2016	9:46 AM	48.54	48.56	48.54	48.56	361
8/10/2016	9:47 AM	48.56	48.56	48.54	48.54	381
8/10/2016	9:49 AM	48.55	48.55	48.55	48.55	300
8/10/2016	9:53 AM	48.56	48.57	48.56	48.57	1200
8/10/2016	9:54 AM	48.56	48.56	48.56	48.56	200
8/10/2016	9:56 AM	48.54	48.54	48.54	48.54	100
8/10/2016	9:59 AM	48.55	48.55	48.55	48.55	200
8/10/2016	10:00 AM	48.6	48.6	48.59	48.59	400
8/10/2016	10:03 AM	48.59	48.59	48.59	48.59	200
8/10/2016	10:08 AM	48.57	48.57	48.57	48.57	200
8/10/2016	10:09 AM	48.56	48.56	48.56	48.56	200
8/10/2016	10:13 AM	48.56	48.56	48.56	48.56	1800
8/10/2016	10:14 AM	48.56	48.56	48.56	48.56	900
8/10/2016	10:15 AM	48.55	48.55	48.55	48.55	400
8/10/2016	10:19 AM	48.57	48.57	48.57	48.57	200
8/10/2016	10:21 AM	48.55	48.56	48.55	48.56	400
8/10/2016	10:23 AM	48.54	48.54	48.54	48.54	200
8/10/2016	10:26 AM	48.53	48.53	48.53	48.53	100
8/10/2016	10:28 AM	48.55	48.55	48.55	48.55	100
8/10/2016	10:33 AM	48.6	48.6	48.59	48.59	600
8/10/2016	10:34 AM	48.59	48.59	48.59	48.59	200
8/10/2016	10:36 AM	48.58	48.59	48.58	48.59	300
8/10/2016	10:40 AM	48.6	48.6	48.6	48.6	100
8/10/2016	10:42 AM	48.6	48.6	48.6	48.6	100
8/10/2016	10:43 AM	48.6	48.6	48.6	48.6	100
8/10/2016	10:45 AM	48.6	48.6	48.6	48.6	256
8/10/2016	10:46 AM	48.6	48.6	48.6	48.6	100
8/10/2016	10:47 AM	48.6	48.6	48.6	48.6	256
8/10/2016	10:48 AM	48.6	48.6	48.6	48.6	300
8/10/2016	10:49 AM	48.58	48.58	48.58	48.58	100
8/10/2016	10:50 AM	48.59	48.59	48.59	48.59	100
8/10/2016	10:53 AM	48.59	48.59	48.59	48.59	300
8/10/2016	10:56 AM	48.59	48.59	48.59	48.59	100
8/10/2016	10:59 AM	48.61	48.61	48.6	48.6	456
8/10/2016	11:01 AM	48.58	48.59	48.58	48.59	600
8/10/2016	11:05 AM	48.58	48.58	48.58	48.58	100
8/10/2016	11:07 AM	48.59	48.59	48.58	48.58	256
8/10/2016	11:10 AM	48.6	48.6	48.59	48.59	200
8/10/2016	11:11 AM	48.62	48.62	48.61	48.61	344
8/10/2016	11:12 AM	48.63	48.63	48.63	48.63	156
8/10/2016	11:13 AM	48.64	48.64	48.64	48.64	156
8/10/2016	11:15 AM	48.65	48.65	48.65	48.65	144
8/10/2016	11:16 AM	48.7	48.7	48.66	48.66	600
8/10/2016	11:18 AM	48.7	48.7	48.7	48.7	355
8/10/2016	11:20 AM	48.74	48.74	48.72	48.72	644
8/10/2016	11:21 AM	48.74	48.74	48.74	48.74	355
8/10/2016	11:24 AM	48.74	48.74	48.74	48.74	200
8/10/2016	11:25 AM	48.74	48.74	48.74	48.74	100
8/10/2016	11:32 AM	48.74	48.74	48.74	48.74	197
8/10/2016	11:34 AM	48.77	48.77	48.77	48.77	155
8/10/2016	11:36 AM	48.78	48.78	48.78	48.78	255
8/10/2016	11:37 AM	48.77	48.77	48.77	48.77	100
8/10/2016	11:39 AM	48.74	48.74	48.74	48.74	1700
8/10/2016	11:41 AM	48.74	48.74	48.74	48.74	200
8/10/2016	11:44 AM	48.75	48.75	48.75	48.75	100
8/10/2016	11:46 AM	48.74	48.74	48.74	48.74	100
8/10/2016	11:47 AM	48.76	48.76	48.75	48.75	500
8/10/2016	11:48 AM	48.76	48.76	48.76	48.76	155
8/10/2016	11:50 AM	48.75	48.75	48.75	48.75	111
8/10/2016	11:54 AM	48.73	48.73	48.73	48.73	100
8/10/2016	11:55 AM	48.73	48.73	48.73	48.73	200
8/10/2016	12:02 PM	48.73	48.73	48.73	48.73	100
8/10/2016	12:05 PM	48.71	48.71	48.71	48.71	300
8/10/2016	12:06 PM	48.7	48.7	48.7	48.7	200
8/10/2016	12:16 PM	48.68	48.68	48.68	48.68	300
8/10/2016	12:17 PM	48.68	48.68	48.68	48.68	200
8/10/2016	12:18 PM	48.68	48.68	48.68	48.68	156
8/10/2016	12:21 PM	48.67	48.67	48.67	48.67	156
8/10/2016	12:25 PM	48.69	48.69	48.69	48.69	100
8/10/2016	12:29 PM	48.68	48.68	48.68	48.68	100
8/10/2016	12:31 PM	48.68	48.68	48.68	48.68	100
8/10/2016	12:32 PM	48.68	48.68	48.68	48.68	200
8/10/2016	12:34 PM	48.68	48.68	48.68	48.68	100
8/10/2016	12:40 PM	48.67	48.67	48.67	48.67	350
8/10/2016	12:48 PM	48.66	48.66	48.66	48.66	400
8/10/2016	12:49 PM	48.65	48.65	48.65	48.65	100
8/10/2016	12:51 PM	48.65	48.65	48.65	48.65	156
8/10/2016	12:53 PM	48.64	48.64	48.64	48.64	344
8/10/2016	12:56 PM	48.63	48.63	48.63	48.63	100
8/10/2016	1:01 PM	48.63	48.63	48.63	48.63	256
8/10/2016	1:04 PM	48.63	48.63	48.63	48.63	100
8/10/2016	1:12 PM	48.64	48.64	48.63	48.63	356
8/10/2016	1:18 PM	48.67	48.67	48.67	48.67	100
8/10/2016	1:22 PM	48.67	48.67	48.67	48.67	100
8/10/2016	1:23 PM	48.67	48.67	48.67	48.67	156
8/10/2016	1:26 PM	48.67	48.67	48.67	48.67	100
8/10/2016	1:29 PM	48.66	48.66	48.66	48.66	100
8/10/2016	1:36 PM	48.68	48.68	48.68	48.68	300
8/10/2016	1:37 PM	48.68	48.68	48.68	48.68	100
8/10/2016	1:38 PM	48.66	48.66	48.66	48.66	300
8/10/2016	1:39 PM	48.66	48.66	48.66	48.66	100
8/10/2016	1:43 PM	48.65	48.65	48.65	48.65	244
8/10/2016	1:48 PM	48.64	48.64	48.64	48.64	100
8/10/2016	1:50 PM	48.65	48.65	48.65	48.65	100
8/10/2016	1:55 PM	48.65	48.65	48.65	48.65	100
8/10/2016	1:56 PM	48.65	48.65	48.65	48.65	456
8/10/2016	1:57 PM	48.65	48.65	48.65	48.65	100
8/10/2016	2:04 PM	48.66	48.66	48.66	48.66	100
8/10/2016	2:07 PM	48.65	48.66	48.65	48.66	300
8/10/2016	2:09 PM	48.66	48.66	48.66	48.66	256
8/10/2016	2:10 PM	48.67	48.67	48.67	48.67	100
8/10/2016	2:12 PM	48.68	48.68	48.68	48.68	256
8/10/2016	2:15 PM	48.7	48.7	48.69	48.69	1200
8/10/2016	2:17 PM	48.7	48.7	48.7	48.7	156
8/10/2016	2:20 PM	48.7	48.7	48.7	48.7	255
8/10/2016	2:21 PM	48.72	48.72	48.72	48.72	500
8/10/2016	2:27 PM	48.72	48.72	48.72	48.72	100
8/10/2016	2:36 PM	48.74	48.74	48.74	48.74	100
8/10/2016	2:39 PM	48.73	48.73	48.73	48.73	100
8/10/2016	2:40 PM	48.73	48.73	48.73	48.73	100
8/10/2016	2:46 PM	48.74	48.74	48.74	48.74	100
8/10/2016	2:50 PM	48.71	48.72	48.71	48.72	200
8/10/2016	2:51 PM	48.71	48.71	48.71	48.71	100
8/10/2016	2:52 PM	48.72	48.72	48.72	48.72	410
8/10/2016	2:54 PM	48.71	48.71	48.71	48.71	100
8/10/2016	2:55 PM	48.71	48.71	48.71	48.71	100
8/10/2016	2:57 PM	48.72	48.72	48.72	48.72	255
8/10/2016	3:01 PM	48.72	48.72	48.72	48.72	245
8/10/2016	3:03 PM	48.73	48.73	48.73	48.73	100
8/10/2016	3:04 PM	48.72	48.72	48.72	48.72	100
8/10/2016	3:07 PM	48.71	48.71	48.71	48.71	100
8/10/2016	3:09 PM	48.69	48.7	48.69	48.7	600
8/10/2016	3:12 PM	48.68	48.68	48.68	48.68	100
8/10/2016	3:14 PM	48.68	48.68	48.68	48.68	100
8/10/2016	3:15 PM	48.67	48.67	48.67	48.67	100
8/10/2016	3:17 PM	48.66	48.66	48.66	48.66	300
8/10/2016	3:20 PM	48.66	48.66	48.66	48.66	200
8/10/2016	3:24 PM	48.64	48.64	48.63	48.63	300
8/10/2016	3:27 PM	48.64	48.64	48.64	48.64	100
8/10/2016	3:29 PM	48.65	48.65	48.65	48.65	100
8/10/2016	3:31 PM	48.66	48.66	48.66	48.66	200
8/10/2016	3:35 PM	48.65	48.65	48.65	48.65	100
8/10/2016	3:36 PM	48.65	48.65	48.65	48.65	100
8/10/2016	3:40 PM	48.68	48.68	48.68	48.68	300
8/10/2016	3:49 PM	48.69	48.69	48.69	48.69	100
8/10/2016	3:56 PM	48.68	48.68	48.68	48.68	200
8/11/2016	9:35 AM	48.42	48.42	48.42	48.42	100
8/11/2016	9:39 AM	48.4	48.4	48.4	48.4	500
8/11/2016	9:42 AM	48.35	48.35	48.35	48.35	100
8/11/2016	9:44 AM	48.41	48.41	48.38	48.38	456
8/11/2016	9:45 AM	48.39	48.4	48.39	48.39	799
8/11/2016	9:46 AM	48.37	48.37	48.37	48.37	200
8/11/2016	9:47 AM	48.38	48.38	48.38	48.38	100
8/11/2016	9:48 AM	48.4	48.4	48.4	48.4	312
8/11/2016	9:49 AM	48.41	48.41	48.4	48.4	337
8/11/2016	9:50 AM	48.41	48.41	48.41	48.41	200
8/11/2016	9:51 AM	48.41	48.41	48.41	48.41	200
8/11/2016	9:52 AM	48.38	48.38	48.38	48.38	200
8/11/2016	9:54 AM	48.41	48.41	48.41	48.41	156
8/11/2016	9:55 AM	48.4	48.4	48.4	48.4	200
8/11/2016	9:56 AM	48.4	48.4	48.4	48.4	200
8/11/2016	9:57 AM	48.41	48.41	48.4	48.4	456
8/11/2016	10:00 AM	48.46	48.46	48.42	48.42	820
8/11/2016	10:04 AM	48.48	48.48	48.47	48.47	320
8/11/2016	10:06 AM	48.47	48.47	48.47	48.47	200
8/11/2016	10:09 AM	48.55	48.55	48.55	48.55	100
8/11/2016	10:11 AM	48.54	48.54	48.54	48.54	174
8/11/2016	10:13 AM	48.58	48.58	48.58	48.58	158
8/11/2016	10:17 AM	48.56	48.56	48.56	48.56	200
8/11/2016	10:20 AM	48.54	48.54	48.54	48.54	158
8/11/2016	10:21 AM	48.52	48.52	48.52	48.52	300
8/11/2016	10:22 AM	48.55	48.55	48.55	48.55	200
8/11/2016	10:23 AM	48.55	48.55	48.55	48.55	100
8/11/2016	10:24 AM	48.53	48.53	48.53	48.53	100
8/11/2016	10:25 AM	48.53	48.53	48.53	48.53	100
8/11/2016	10:26 AM	48.53	48.53	48.53	48.53	100
8/11/2016	10:28 AM	48.53	48.53	48.53	48.53	100
8/11/2016	10:30 AM	48.53	48.53	48.53	48.53	100
8/11/2016	10:31 AM	48.52	48.52	48.52	48.52	100
8/11/2016	10:32 AM	48.51	48.51	48.51	48.51	100
8/11/2016	10:33 AM	48.51	48.51	48.51	48.51	200
8/11/2016	10:36 AM	48.51	48.51	48.51	48.51	100
8/11/2016	10:37 AM	48.49	48.5	48.49	48.5	400
8/11/2016	10:38 AM	48.48	48.48	48.48	48.48	100
8/11/2016	10:40 AM	48.46	48.47	48.46	48.47	400
8/11/2016	10:43 AM	48.47	48.47	48.47	48.47	100
8/11/2016	10:45 AM	48.45	48.47	48.45	48.47	800
8/11/2016	10:48 AM	48.44	48.44	48.44	48.44	100
8/11/2016	10:51 AM	48.45	48.45	48.45	48.45	100
8/11/2016	10:52 AM	48.45	48.45	48.45	48.45	100
8/11/2016	10:53 AM	48.48	48.48	48.47	48.47	500
8/11/2016	10:55 AM	48.48	48.48	48.48	48.48	300
8/11/2016	10:57 AM	48.49	48.49	48.49	48.49	100
8/11/2016	10:58 AM	48.49	48.49	48.49	48.49	1832
8/11/2016	10:59 AM	48.48	48.48	48.48	48.48	100
8/11/2016	11:00 AM	48.48	48.48	48.48	48.48	100
8/11/2016	11:03 AM	48.48	48.48	48.48	48.48	200
8/11/2016	11:07 AM	48.47	48.47	48.47	48.47	200
8/11/2016	11:10 AM	48.46	48.46	48.46	48.46	100
8/11/2016	11:11 AM	48.47	48.47	48.47	48.47	258
8/11/2016	11:13 AM	48.48	48.48	48.48	48.48	358
8/11/2016	11:20 AM	48.5	48.5	48.5	48.5	300
8/11/2016	11:22 AM	48.49	48.49	48.49	48.49	100
8/11/2016	11:28 AM	48.49	48.49	48.49	48.49	100
8/11/2016	11:29 AM	48.49	48.49	48.49	48.49	258
8/11/2016	11:30 AM	48.49	48.49	48.49	48.49	358
8/11/2016	11:33 AM	48.48	48.48	48.48	48.48	100
8/11/2016	11:34 AM	48.48	48.48	48.48	48.48	100
8/11/2016	11:35 AM	48.45	48.47	48.45	48.47	1058
8/11/2016	11:36 AM	48.44	48.44	48.44	48.44	342
8/11/2016	11:38 AM	48.43	48.43	48.43	48.43	100
8/11/2016	11:39 AM	48.43	48.43	48.43	48.43	100
8/11/2016	11:41 AM	48.43	48.43	48.43	48.43	100
8/11/2016	11:42 AM	48.43	48.43	48.43	48.43	100
8/11/2016	11:46 AM	48.43	48.43	48.43	48.43	100
8/11/2016	11:49 AM	48.44	48.44	48.44	48.44	100
8/11/2016	11:50 AM	48.44	48.44	48.44	48.44	100
8/11/2016	11:51 AM	48.43	48.43	48.43	48.43	100
8/11/2016	11:52 AM	48.42	48.42	48.42	48.42	158
8/11/2016	11:53 AM	48.43	48.43	48.42	48.42	200
8/11/2016	11:57 AM	48.43	48.43	48.43	48.43	400
8/11/2016	12:00 PM	48.43	48.43	48.43	48.43	658
8/11/2016	12:01 PM	48.43	48.43	48.42	48.42	500
8/11/2016	12:08 PM	48.44	48.44	48.44	48.44	100
8/11/2016	12:10 PM	48.43	48.43	48.43	48.43	300
8/11/2016	12:11 PM	48.43	48.43	48.43	48.43	100
8/11/2016	12:12 PM	48.44	48.44	48.44	48.44	258
8/11/2016	12:16 PM	48.44	48.44	48.44	48.44	100
8/11/2016	12:17 PM	48.45	48.45	48.45	48.45	258
8/11/2016	12:20 PM	48.45	48.45	48.45	48.45	100
8/11/2016	12:22 PM	48.45	48.45	48.45	48.45	100
8/11/2016	12:26 PM	48.44	48.44	48.44	48.44	128
8/11/2016	12:29 PM	48.45	48.45	48.45	48.45	100
8/11/2016	12:30 PM	48.45	48.45	48.45	48.45	100
8/11/2016	12:31 PM	48.45	48.45	48.45	48.45	100
8/11/2016	12:34 PM	48.45	48.45	48.45	48.45	100
8/11/2016	12:38 PM	48.45	48.45	48.45	48.45	100
8/11/2016	12:40 PM	48.45	48.45	48.45	48.45	413
8/11/2016	12:43 PM	48.45	48.45	48.45	48.45	100
8/11/2016	12:45 PM	48.45	48.45	48.45	48.45	100
8/11/2016	12:47 PM	48.45	48.45	48.45	48.45	1507
8/11/2016	12:50 PM	48.46	48.46	48.46	48.46	100
8/11/2016	12:53 PM	48.46	48.46	48.46	48.46	100
8/11/2016	12:54 PM	48.45	48.45	48.45	48.45	200
8/11/2016	12:56 PM	48.45	48.45	48.45	48.45	100
8/11/2016	1:01 PM	48.44	48.44	48.44	48.44	100
8/11/2016	1:02 PM	48.44	48.441	48.44	48.441	358
8/11/2016	1:04 PM	48.43	48.43	48.43	48.43	200
8/11/2016	1:07 PM	48.42	48.42	48.42	48.42	100
8/11/2016	1:10 PM	48.42	48.42	48.42	48.42	11300
8/11/2016	1:11 PM	48.42	48.42	48.42	48.42	300
8/11/2016	1:15 PM	48.42	48.42	48.42	48.42	100
8/11/2016	1:23 PM	48.42	48.42	48.42	48.42	458
8/11/2016	1:25 PM	48.43	48.43	48.43	48.43	400
8/11/2016	1:37 PM	48.44	48.44	48.44	48.44	100
8/11/2016	1:44 PM	48.44	48.44	48.44	48.44	100
8/11/2016	1:47 PM	48.43	48.43	48.43	48.43	300
8/11/2016	1:48 PM	48.43	48.43	48.43	48.43	400
8/11/2016	1:52 PM	48.41	48.41	48.41	48.41	3200
8/11/2016	1:53 PM	48.4	48.4	48.4	48.4	100
8/11/2016	1:56 PM	48.4	48.4	48.4	48.4	100
8/11/2016	1:59 PM	48.42	48.42	48.42	48.42	400
8/11/2016	2:02 PM	48.42	48.42	48.42	48.42	158
8/11/2016	2:05 PM	48.4	48.4	48.4	48.4	500
8/11/2016	2:11 PM	48.4	48.4	48.4	48.4	4200
8/11/2016	2:14 PM	48.39	48.39	48.39	48.39	458
8/11/2016	2:17 PM	48.4	48.4	48.4	48.4	100
8/11/2016	2:18 PM	48.4	48.4	48.4	48.4	258
8/11/2016	2:19 PM	48.41	48.41	48.41	48.41	100
8/11/2016	2:20 PM	48.41	48.41	48.41	48.41	258
8/11/2016	2:23 PM	48.42	48.42	48.42	48.42	358
8/11/2016	2:27 PM	48.4	48.4	48.4	48.4	100
8/11/2016	2:29 PM	48.4	48.4	48.4	48.4	100
8/11/2016	2:31 PM	48.42	48.42	48.42	48.42	100
8/11/2016	2:32 PM	48.43	48.43	48.43	48.43	100
8/11/2016	2:49 PM	48.43	48.43	48.43	48.43	4000
8/11/2016	2:53 PM	48.42	48.42	48.42	48.42	100
8/11/2016	2:54 PM	48.42	48.42	48.42	48.42	100
8/11/2016	2:55 PM	48.43	48.43	48.43	48.43	300
8/11/2016	2:56 PM	48.44	48.44	48.44	48.44	12200
8/11/2016	2:57 PM	48.46	48.46	48.45	48.45	300
8/11/2016	2:58 PM	48.47	48.47	48.47	48.47	200
8/11/2016	3:07 PM	48.44	48.45	48.44	48.45	400
8/11/2016	3:16 PM	48.43	48.43	48.43	48.43	100
8/11/2016	3:18 PM	48.44	48.44	48.44	48.44	100
8/11/2016	3:32 PM	48.43	48.43	48.43	48.43	100
8/11/2016	3:34 PM	48.43	48.43	48.43	48.43	100
8/11/2016	3:35 PM	48.42	48.42	48.42	48.42	100
8/11/2016	3:37 PM	48.42	48.42	48.42	48.42	100
8/11/2016	3:38 PM	48.42	48.42	48.42	48.42	200
8/11/2016	3:39 PM	48.42	48.42	48.42	48.42	200
8/11/2016	3:46 PM	48.39	48.4	48.39	48.4	358
8/11/2016	3:50 PM	48.4	48.4	48.4	48.4	158
8/11/2016	3:58 PM	48.42	48.43	48.42	48.43	964
8/11/2016	3:59 PM	48.44	48.44	48.44	48.44	100
8/12/2016	9:31 AM	48.58	48.58	48.58	48.58	155
8/12/2016	9:33 AM	48.55	48.55	48.55	48.55	555
8/12/2016	9:38 AM	48.52	48.53	48.52	48.52	50200
8/12/2016	9:40 AM	48.53	48.54	48.53	48.54	400
8/12/2016	9:41 AM	48.52	48.52	48.52	48.52	502
8/12/2016	9:42 AM	48.49	48.5	48.49	48.5	1400
8/12/2016	9:43 AM	48.51	48.51	48.5	48.5	600
8/12/2016	9:44 AM	48.5	48.52	48.5	48.52	700
8/12/2016	9:45 AM	48.49	48.49	48.49	48.49	182
8/12/2016	9:47 AM	48.51	48.53	48.51	48.53	300
8/12/2016	9:49 AM	48.52	48.52	48.52	48.52	200
8/12/2016	9:50 AM	48.52	48.52	48.52	48.52	150
8/12/2016	9:51 AM	48.55	48.55	48.55	48.55	200
8/12/2016	9:52 AM	48.53	48.54	48.53	48.54	310
8/12/2016	9:53 AM	48.52	48.52	48.52	48.52	310
8/12/2016	9:54 AM	48.53	48.53	48.53	48.53	200
8/12/2016	9:55 AM	48.53	48.53	48.53	48.53	200
8/12/2016	10:00 AM	48.51	48.51	48.51	48.51	200
8/12/2016	10:03 AM	48.52	48.52	48.52	48.52	200
8/12/2016	10:04 AM	48.52	48.52	48.51	48.51	400
8/12/2016	10:06 AM	48.56	48.56	48.53	48.53	910
8/12/2016	10:10 AM	48.53	48.53	48.53	48.53	200
8/12/2016	10:12 AM	48.54	48.54	48.54	48.54	200
8/12/2016	10:13 AM	48.54	48.54	48.54	48.54	400
8/12/2016	10:14 AM	48.52	48.52	48.52	48.52	510
8/12/2016	10:15 AM	48.51	48.51	48.51	48.51	400
8/12/2016	10:20 AM	48.51	48.51	48.51	48.51	200
8/12/2016	10:21 AM	48.54	48.54	48.54	48.54	200
8/12/2016	10:22 AM	48.54	48.54	48.54	48.54	200
8/12/2016	10:26 AM	48.51	48.51	48.51	48.51	200
8/12/2016	10:27 AM	48.5	48.5	48.5	48.5	6400
8/12/2016	10:29 AM	48.52	48.52	48.52	48.52	400
8/12/2016	10:30 AM	48.52	48.52	48.52	48.52	106
8/12/2016	10:32 AM	48.51	48.51	48.51	48.51	200
8/12/2016	10:35 AM	48.51	48.51	48.51	48.51	200
8/12/2016	10:37 AM	48.51	48.51	48.51	48.51	200
8/12/2016	10:40 AM	48.5	48.5	48.5	48.5	200
8/12/2016	10:41 AM	48.52	48.52	48.52	48.52	100
8/12/2016	10:42 AM	48.52	48.52	48.52	48.52	284
8/12/2016	10:47 AM	48.5	48.5	48.5	48.5	200
8/12/2016	10:48 AM	48.49	48.49	48.49	48.49	2429
8/12/2016	10:52 AM	48.5	48.5	48.5	48.5	1952
8/12/2016	10:55 AM	48.49	48.49	48.49	48.49	2600
8/12/2016	10:57 AM	48.48	48.48	48.48	48.48	100
8/12/2016	11:02 AM	48.47	48.47	48.47	48.47	100
8/12/2016	11:03 AM	48.46	48.46	48.46	48.46	1000
8/12/2016	11:04 AM	48.46	48.46	48.46	48.46	200
8/12/2016	11:10 AM	48.46	48.46	48.46	48.46	268
8/12/2016	11:11 AM	48.47	48.47	48.47	48.47	100
8/12/2016	11:14 AM	48.48	48.48	48.48	48.48	200
8/12/2016	11:16 AM	48.47	48.47	48.47	48.47	200
8/12/2016	11:26 AM	48.46	48.46	48.46	48.46	200
8/12/2016	11:28 AM	48.46	48.46	48.46	48.46	200
8/12/2016	11:31 AM	48.44	48.44	48.44	48.44	200
8/12/2016	11:40 AM	48.48	48.48	48.48	48.48	168
8/12/2016	11:43 AM	48.5	48.5	48.5	48.5	7336
8/12/2016	11:44 AM	48.51	48.51	48.51	48.51	4882
8/12/2016	11:46 AM	48.51	48.51	48.51	48.51	168
8/12/2016	11:51 AM	48.49	48.49	48.49	48.49	200
8/12/2016	11:52 AM	48.49	48.49	48.49	48.49	200
8/12/2016	11:55 AM	48.5	48.5	48.5	48.5	168
8/12/2016	11:56 AM	48.5	48.5	48.5	48.5	168
8/12/2016	11:57 AM	48.5	48.5	48.5	48.5	200
8/12/2016	11:58 AM	48.5	48.5	48.5	48.5	300
8/12/2016	12:00 PM	48.5	48.5	48.5	48.5	100
8/12/2016	12:01 PM	48.49	48.49	48.49	48.49	114
8/12/2016	12:03 PM	48.49	48.49	48.49	48.49	100
8/12/2016	12:04 PM	48.49	48.49	48.49	48.49	200
8/12/2016	12:07 PM	48.52	48.52	48.5	48.5	1000
8/12/2016	12:08 PM	48.52	48.52	48.52	48.52	168
8/12/2016	12:16 PM	48.52	48.52	48.52	48.52	168
8/12/2016	12:19 PM	48.52	48.52	48.52	48.52	168
8/12/2016	12:20 PM	48.51	48.51	48.51	48.51	100
8/12/2016	12:22 PM	48.51	48.51	48.51	48.51	199
8/12/2016	12:27 PM	48.5	48.5	48.5	48.5	1000
8/12/2016	12:30 PM	48.51	48.51	48.51	48.51	336
8/12/2016	12:37 PM	48.49	48.49	48.49	48.49	200
8/12/2016	12:45 PM	48.48	48.48	48.48	48.48	200
8/12/2016	12:49 PM	48.48	48.48	48.48	48.48	200
8/12/2016	12:50 PM	48.49	48.49	48.49	48.49	168
8/12/2016	12:51 PM	48.49	48.49	48.49	48.49	336
8/12/2016	12:52 PM	48.49	48.49	48.49	48.49	168
8/12/2016	12:54 PM	48.49	48.49	48.49	48.49	368
8/12/2016	12:55 PM	48.49	48.49	48.49	48.49	100
8/12/2016	1:05 PM	48.52	48.52	48.52	48.52	200
8/12/2016	1:09 PM	48.56	48.56	48.56	48.56	500
8/12/2016	1:11 PM	48.55	48.55	48.55	48.55	200
8/12/2016	1:16 PM	48.52	48.52	48.52	48.52	200
8/12/2016	1:26 PM	48.52	48.52	48.52	48.52	100
8/12/2016	1:30 PM	48.51	48.51	48.51	48.51	168
8/12/2016	1:36 PM	48.51	48.51	48.51	48.51	168
8/12/2016	1:44 PM	48.51	48.51	48.51	48.51	128
8/12/2016	1:55 PM	48.52	48.52	48.52	48.52	168
8/12/2016	1:56 PM	48.52	48.52	48.52	48.52	200
8/12/2016	1:58 PM	48.52	48.52	48.52	48.52	200
8/12/2016	2:04 PM	48.53	48.53	48.53	48.53	200
8/12/2016	2:06 PM	48.53	48.53	48.53	48.53	168
8/12/2016	2:07 PM	48.53	48.53	48.53	48.53	100
8/12/2016	2:08 PM	48.51	48.52	48.51	48.52	368
8/12/2016	2:15 PM	48.5	48.5	48.5	48.5	168
8/12/2016	2:17 PM	48.5	48.5	48.5	48.5	168
8/12/2016	2:18 PM	48.5	48.5	48.5	48.5	200
8/12/2016	2:21 PM	48.5	48.5	48.5	48.5	100
8/12/2016	2:24 PM	48.5	48.5	48.5	48.5	168
8/12/2016	2:26 PM	48.49	48.49	48.49	48.49	1500
8/12/2016	2:32 PM	48.49	48.49	48.49	48.49	368
8/12/2016	2:44 PM	48.47	48.48	48.47	48.48	4084
8/12/2016	2:47 PM	48.46	48.46	48.46	48.46	200
8/12/2016	2:59 PM	48.47	48.47	48.47	48.47	200
8/12/2016	3:07 PM	48.46	48.46	48.46	48.46	180
8/12/2016	3:09 PM	48.46	48.46	48.46	48.46	200
8/12/2016	3:11 PM	48.45	48.45	48.45	48.45	100
8/12/2016	3:15 PM	48.45	48.45	48.45	48.45	199
8/12/2016	3:16 PM	48.46	48.46	48.46	48.46	168
8/12/2016	3:20 PM	48.46	48.46	48.46	48.46	368
8/12/2016	3:27 PM	48.46	48.46	48.46	48.46	343
8/12/2016	3:33 PM	48.45	48.45	48.45	48.45	377
8/12/2016	3:37 PM	48.43	48.43	48.43	48.43	108
8/12/2016	3:41 PM	48.43	48.43	48.43	48.43	200
8/12/2016	3:45 PM	48.42	48.42	48.42	48.42	100
8/12/2016	3:46 PM	48.43	48.43	48.43	48.43	100
8/12/2016	3:47 PM	48.43	48.43	48.43	48.43	100
8/12/2016	3:56 PM	48.43	48.43	48.43	48.43	1500
8/12/2016	3:57 PM	48.43	48.43	48.43	48.43	200
8/12/2016	3:58 PM	48.43	48.43	48.43	48.43	200
8/12/2016	3:59 PM	48.43	48.43	48.43	48.43	100
8/12/2016	4:00 PM	48.42	48.42	48.42	48.42	527
8/15/2016	9:31 AM	48.35	48.35	48.35	48.35	100
8/15/2016	9:36 AM	48.29	48.29	48.29	48.29	640
8/15/2016	9:41 AM	48.27	48.27	48.27	48.27	200
8/15/2016	9:42 AM	48.28	48.28	48.27	48.28	500
8/15/2016	9:46 AM	48.24	48.24	48.24	48.24	300
8/15/2016	9:49 AM	48.23	48.23	48.23	48.23	300
8/15/2016	9:50 AM	48.22	48.22	48.21	48.21	400
8/15/2016	9:53 AM	48.2	48.2	48.2	48.2	200
8/15/2016	9:56 AM	48.2	48.2	48.2	48.2	200
8/15/2016	9:57 AM	48.21	48.21	48.21	48.21	200
8/15/2016	9:58 AM	48.21	48.21	48.21	48.21	200
8/15/2016	9:59 AM	48.23	48.23	48.23	48.23	200
8/15/2016	10:09 AM	48.23	48.23	48.23	48.23	200
8/15/2016	10:12 AM	48.23	48.23	48.23	48.23	156
8/15/2016	10:17 AM	48.2	48.2	48.2	48.2	400
8/15/2016	10:24 AM	48.19	48.19	48.19	48.19	400
8/15/2016	10:25 AM	48.18	48.18	48.18	48.18	200
8/15/2016	10:31 AM	48.16	48.16	48.16	48.16	265
8/15/2016	10:38 AM	48.16	48.16	48.16	48.16	100
8/15/2016	10:43 AM	48.15	48.15	48.15	48.15	200
8/15/2016	10:59 AM	48.16	48.16	48.16	48.16	156
8/15/2016	11:45 AM	48.12	48.12	48.12	48.12	100
8/15/2016	11:50 AM	48.14	48.14	48.14	48.14	357
8/15/2016	12:27 PM	48.12	48.12	48.12	48.12	157
8/15/2016	12:31 PM	48.12	48.12	48.12	48.12	157
8/15/2016	12:40 PM	48.13	48.13	48.13	48.13	157
8/15/2016	12:41 PM	48.13	48.13	48.13	48.13	200
8/15/2016	12:46 PM	48.12	48.12	48.12	48.12	300
8/15/2016	12:49 PM	48.13	48.13	48.13	48.13	200
8/15/2016	1:00 PM	48.13	48.13	48.13	48.13	100
8/15/2016	1:07 PM	48.13	48.13	48.13	48.13	100
8/15/2016	1:21 PM	48.14	48.14	48.14	48.14	357
8/15/2016	1:39 PM	48.12	48.12	48.12	48.12	100
8/15/2016	2:36 PM	48.16	48.16	48.16	48.16	100
8/15/2016	2:44 PM	48.16	48.16	48.16	48.16	300
8/15/2016	3:01 PM	48.15	48.15	48.15	48.15	157
8/15/2016	3:16 PM	48.17	48.17	48.17	48.17	1500
8/15/2016	3:19 PM	48.19	48.19	48.19	48.19	100
8/15/2016	3:27 PM	48.21	48.21	48.21	48.21	100
8/15/2016	3:28 PM	48.2	48.2	48.2	48.2	1900
8/15/2016	3:33 PM	48.19	48.19	48.19	48.19	170
8/15/2016	3:40 PM	48.2	48.2	48.2	48.2	200
8/15/2016	3:43 PM	48.19	48.19	48.19	48.19	100
8/15/2016	3:44 PM	48.19	48.19	48.19	48.19	100
8/15/2016	3:49 PM	48.2	48.2	48.2	48.2	876
8/15/2016	3:51 PM	48.2	48.2	48.2	48.2	100
8/15/2016	3:52 PM	48.2	48.2	48.2	48.2	100
8/15/2016	3:58 PM	48.21	48.21	48.21	48.21	1135
8/15/2016	4:00 PM	48.22	48.22	48.22	48.22	3400
8/16/2016	9:31 AM	48.32	48.32	48.31	48.31	1400
8/16/2016	9:34 AM	48.32	48.32	48.32	48.32	100
8/16/2016	9:36 AM	48.4	48.4	48.35	48.35	2356
8/16/2016	9:38 AM	48.43	48.43	48.43	48.43	100
8/16/2016	9:41 AM	48.42	48.42	48.42	48.42	1896
8/16/2016	9:42 AM	48.43	48.43	48.43	48.43	500
8/16/2016	9:43 AM	48.45	48.45	48.45	48.45	400
8/16/2016	9:47 AM	48.46	48.46	48.46	48.46	200
8/16/2016	9:50 AM	48.45	48.45	48.45	48.45	185
8/16/2016	9:52 AM	48.46	48.46	48.46	48.46	200
8/16/2016	9:55 AM	48.41	48.42	48.41	48.42	400
8/16/2016	9:58 AM	48.41	48.41	48.41	48.41	200
8/16/2016	10:00 AM	48.38	48.39	48.38	48.39	400
8/16/2016	10:16 AM	48.34	48.34	48.34	48.34	1064
8/16/2016	10:22 AM	48.37	48.37	48.37	48.37	200
8/16/2016	10:31 AM	48.38	48.38	48.38	48.38	200
8/16/2016	10:32 AM	48.39	48.39	48.39	48.39	119
8/16/2016	10:38 AM	48.37	48.37	48.37	48.37	200
8/16/2016	10:42 AM	48.35	48.35	48.35	48.35	169
8/16/2016	10:45 AM	48.37	48.37	48.37	48.37	200
8/16/2016	10:47 AM	48.39	48.39	48.39	48.39	169
8/16/2016	10:48 AM	48.4	48.4	48.4	48.4	200
8/16/2016	10:51 AM	48.4	48.4	48.4	48.4	200
8/16/2016	10:57 AM	48.41	48.41	48.41	48.41	200
8/16/2016	11:02 AM	48.42	48.42	48.42	48.42	169
8/16/2016	11:05 AM	48.4	48.4	48.4	48.4	100
8/16/2016	11:08 AM	48.39	48.39	48.39	48.39	100
8/16/2016	11:10 AM	48.38	48.38	48.38	48.38	169
8/16/2016	11:11 AM	48.38	48.38	48.38	48.38	169
8/16/2016	11:24 AM	48.36	48.36	48.36	48.36	100
8/16/2016	11:30 AM	48.37	48.37	48.37	48.37	170
8/16/2016	11:32 AM	48.37	48.37	48.37	48.37	200
8/16/2016	11:39 AM	48.4	48.4	48.4	48.4	100
8/16/2016	11:47 AM	48.4	48.4	48.4	48.4	170
8/16/2016	11:59 AM	48.37	48.37	48.36	48.36	425
8/16/2016	12:02 PM	48.38	48.38	48.38	48.38	100
8/16/2016	12:05 PM	48.38	48.38	48.38	48.38	3100
8/16/2016	12:06 PM	48.39	48.39	48.39	48.39	3100
8/16/2016	12:31 PM	48.4	48.4	48.4	48.4	200
8/16/2016	12:40 PM	48.39	48.39	48.39	48.39	170
8/16/2016	12:41 PM	48.38	48.38	48.38	48.38	200
8/16/2016	12:44 PM	48.36	48.36	48.36	48.36	200
8/16/2016	12:47 PM	48.34	48.34	48.34	48.34	197
8/16/2016	12:59 PM	48.33	48.33	48.33	48.33	491
8/16/2016	1:03 PM	48.34	48.34	48.34	48.34	270
8/16/2016	1:13 PM	48.35	48.35	48.35	48.35	170
8/16/2016	1:20 PM	48.4	48.4	48.4	48.4	169
8/16/2016	1:22 PM	48.41	48.41	48.41	48.41	169
8/16/2016	1:25 PM	48.43	48.43	48.43	48.43	169
8/16/2016	1:28 PM	48.41	48.41	48.41	48.41	169
8/16/2016	1:31 PM	48.41	48.41	48.41	48.41	200
8/16/2016	1:46 PM	48.42	48.42	48.42	48.42	169
8/16/2016	1:50 PM	48.4	48.4	48.4	48.4	250
8/16/2016	1:58 PM	48.4	48.4	48.4	48.4	100
8/16/2016	1:59 PM	48.41	48.41	48.41	48.41	169
8/16/2016	2:21 PM	48.45	48.45	48.45	48.45	169
8/16/2016	2:22 PM	48.45	48.45	48.45	48.45	200
8/16/2016	2:23 PM	48.44	48.44	48.44	48.44	169
8/16/2016	2:27 PM	48.45	48.45	48.45	48.45	169
8/16/2016	2:30 PM	48.44	48.44	48.44	48.44	169
8/16/2016	2:38 PM	48.43	48.43	48.43	48.43	100
8/16/2016	2:45 PM	48.42	48.42	48.42	48.42	198
8/16/2016	2:54 PM	48.4	48.4	48.4	48.4	1804
8/16/2016	2:57 PM	48.39	48.39	48.39	48.39	169
8/16/2016	3:04 PM	48.4	48.4	48.4	48.4	100
8/16/2016	3:11 PM	48.39	48.39	48.39	48.39	100
8/16/2016	3:37 PM	48.38	48.38	48.38	48.38	300
8/16/2016	3:38 PM	48.39	48.39	48.39	48.39	100
8/16/2016	3:50 PM	48.41	48.41	48.41	48.41	200
8/16/2016	3:51 PM	48.42	48.42	48.42	48.42	200
8/16/2016	3:52 PM	48.43	48.43	48.43	48.43	138
8/16/2016	3:54 PM	48.43	48.43	48.43	48.43	200
8/16/2016	3:57 PM	48.45	48.45	48.45	48.45	100
8/16/2016	3:58 PM	48.47	48.47	48.47	48.47	269
8/16/2016	3:59 PM	48.48	48.48	48.48	48.48	500
8/16/2016	4:00 PM	48.475	48.475	48.475	48.475	100
8/17/2016	9:33 AM	48.52	48.52	48.51	48.51	3115
8/17/2016	9:34 AM	48.54	48.54	48.54	48.54	100
8/17/2016	9:43 AM	48.6	48.62	48.6	48.62	900
8/17/2016	9:44 AM	48.6	48.6	48.6	48.6	400
8/17/2016	9:45 AM	48.59	48.59	48.59	48.59	191
8/17/2016	9:46 AM	48.61	48.62	48.61	48.61	791
8/17/2016	9:48 AM	48.56	48.57	48.56	48.57	500
8/17/2016	9:49 AM	48.57	48.57	48.57	48.57	200
8/17/2016	9:51 AM	48.56	48.57	48.56	48.57	400
8/17/2016	9:54 AM	48.59	48.6	48.59	48.6	400
8/17/2016	9:55 AM	48.58	48.58	48.58	48.58	200
8/17/2016	9:56 AM	48.58	48.59	48.58	48.59	400
8/17/2016	9:57 AM	48.58	48.58	48.58	48.58	2000
8/17/2016	9:58 AM	48.58	48.58	48.57	48.57	300
8/17/2016	9:59 AM	48.56	48.59	48.56	48.59	408
8/17/2016	10:00 AM	48.6	48.6	48.58	48.58	3700
8/17/2016	10:03 AM	48.63	48.63	48.61	48.61	700
8/17/2016	10:04 AM	48.64	48.641	48.64	48.641	1800
8/17/2016	10:06 AM	48.64	48.64	48.64	48.64	200
8/17/2016	10:13 AM	48.62	48.63	48.62	48.63	600
8/17/2016	10:14 AM	48.62	48.62	48.62	48.62	400
8/17/2016	10:15 AM	48.61	48.61	48.61	48.61	160
8/17/2016	10:18 AM	48.62	48.62	48.62	48.62	100
8/17/2016	10:20 AM	48.62	48.62	48.62	48.62	100
8/17/2016	10:22 AM	48.63	48.63	48.63	48.63	100
8/17/2016	10:23 AM	48.62	48.62	48.62	48.62	100
8/17/2016	10:25 AM	48.6	48.6	48.6	48.6	300
8/17/2016	10:26 AM	48.62	48.62	48.61	48.61	200
8/17/2016	10:28 AM	48.61	48.61	48.61	48.61	100
8/17/2016	10:30 AM	48.6	48.62	48.6	48.62	700
8/17/2016	10:31 AM	48.61	48.61	48.61	48.61	100
8/17/2016	10:34 AM	48.6	48.6	48.6	48.6	100
8/17/2016	10:35 AM	48.59	48.59	48.59	48.59	300
8/17/2016	10:36 AM	48.59	48.59	48.59	48.59	275
8/17/2016	10:37 AM	48.6	48.6	48.6	48.6	100
8/17/2016	10:39 AM	48.59	48.59	48.59	48.59	300
8/17/2016	10:40 AM	48.6	48.6	48.59	48.59	300
8/17/2016	10:41 AM	48.61	48.61	48.61	48.61	200
8/17/2016	10:43 AM	48.61	48.61	48.61	48.61	6437
8/17/2016	10:47 AM	48.6	48.6	48.6	48.6	200
8/17/2016	10:48 AM	48.61	48.61	48.61	48.61	100
8/17/2016	10:49 AM	48.61	48.61	48.61	48.61	100
8/17/2016	10:50 AM	48.62	48.62	48.62	48.62	2549
8/17/2016	10:53 AM	48.63	48.63	48.63	48.63	100
8/17/2016	10:56 AM	48.62	48.62	48.62	48.62	100
8/17/2016	11:00 AM	48.62	48.62	48.62	48.62	200
8/17/2016	11:07 AM	48.61	48.61	48.61	48.61	200
8/17/2016	11:16 AM	48.61	48.61	48.61	48.61	300
8/17/2016	11:18 AM	48.6	48.6	48.6	48.6	2046
8/17/2016	11:22 AM	48.61	48.61	48.61	48.61	100
8/17/2016	11:25 AM	48.63	48.63	48.63	48.63	325
8/17/2016	11:28 AM	48.64	48.64	48.64	48.64	194
8/17/2016	11:29 AM	48.66	48.66	48.65	48.65	2110
8/17/2016	11:30 AM	48.67	48.67	48.67	48.67	300
8/17/2016	11:31 AM	48.67	48.67	48.67	48.67	100
8/17/2016	11:33 AM	48.68	48.68	48.68	48.68	300
8/17/2016	11:34 AM	48.7	48.7	48.69	48.69	2164
8/17/2016	11:35 AM	48.7	48.7	48.7	48.7	100
8/17/2016	11:38 AM	48.7	48.7	48.7	48.7	100
8/17/2016	11:39 AM	48.7	48.7	48.7	48.7	300
8/17/2016	11:40 AM	48.71	48.71	48.71	48.71	100
8/17/2016	11:50 AM	48.71	48.71	48.71	48.71	4300
8/17/2016	11:51 AM	48.71	48.71	48.71	48.71	300
8/17/2016	11:52 AM	48.71	48.71	48.71	48.71	100
8/17/2016	11:53 AM	48.71	48.71	48.71	48.71	100
8/17/2016	12:04 PM	48.71	48.71	48.71	48.71	100
8/17/2016	12:08 PM	48.72	48.72	48.72	48.72	100
8/17/2016	12:11 PM	48.71	48.71	48.71	48.71	400
8/17/2016	12:13 PM	48.71	48.71	48.71	48.71	100
8/17/2016	12:15 PM	48.7	48.7	48.7	48.7	100
8/17/2016	12:16 PM	48.7	48.7	48.7	48.7	300
8/17/2016	12:17 PM	48.69	48.69	48.69	48.69	100
8/17/2016	12:19 PM	48.69	48.69	48.69	48.69	100
8/17/2016	12:24 PM	48.69	48.69	48.69	48.69	200
8/17/2016	12:25 PM	48.68	48.68	48.68	48.68	300
8/17/2016	12:28 PM	48.67	48.67	48.67	48.67	100
8/17/2016	12:29 PM	48.67	48.67	48.67	48.67	160
8/17/2016	12:39 PM	48.65	48.65	48.65	48.65	400
8/17/2016	12:43 PM	48.64	48.64	48.64	48.64	100
8/17/2016	12:46 PM	48.59	48.61	48.59	48.61	1300
8/17/2016	12:47 PM	48.55	48.57	48.55	48.57	400
8/17/2016	12:48 PM	48.54	48.54	48.54	48.54	100
8/17/2016	12:50 PM	48.52	48.53	48.52	48.53	500
8/17/2016	12:51 PM	48.49	48.5	48.49	48.5	2300
8/17/2016	12:53 PM	48.5	48.5	48.5	48.5	1300
8/17/2016	12:56 PM	48.51	48.51	48.51	48.51	300
8/17/2016	12:58 PM	48.5	48.5	48.5	48.5	300
8/17/2016	1:00 PM	48.51	48.51	48.51	48.51	100
8/17/2016	1:08 PM	48.52	48.52	48.52	48.52	100
8/17/2016	1:10 PM	48.52	48.52	48.52	48.52	300
8/17/2016	1:18 PM	48.52	48.52	48.52	48.52	100
8/17/2016	1:19 PM	48.52	48.52	48.52	48.52	100
8/17/2016	1:20 PM	48.52	48.52	48.52	48.52	100
8/17/2016	1:21 PM	48.53	48.53	48.53	48.53	300
8/17/2016	1:23 PM	48.53	48.53	48.53	48.53	200
8/17/2016	1:24 PM	48.53	48.53	48.53	48.53	100
8/17/2016	1:29 PM	48.53	48.53	48.53	48.53	300
8/17/2016	1:36 PM	48.52	48.52	48.52	48.52	198
8/17/2016	1:39 PM	48.48	48.5	48.48	48.5	860
8/17/2016	1:41 PM	48.46	48.46	48.46	48.46	197
8/17/2016	1:43 PM	48.45	48.45	48.45	48.45	100
8/17/2016	1:45 PM	48.47	48.47	48.47	48.47	100
8/17/2016	1:46 PM	48.48	48.48	48.48	48.48	300
8/17/2016	1:47 PM	48.48	48.48	48.48	48.48	300
8/17/2016	1:50 PM	48.48	48.48	48.48	48.48	100
8/17/2016	1:55 PM	48.51	48.51	48.5	48.5	500
8/17/2016	1:58 PM	48.52	48.52	48.52	48.52	200
8/17/2016	2:00 PM	48.52	48.52	48.52	48.52	1900
8/17/2016	2:02 PM	48.55	48.61	48.55	48.61	820
8/17/2016	2:03 PM	48.55	48.55	48.54	48.54	1100
8/17/2016	2:04 PM	48.54	48.55	48.54	48.55	1522
8/17/2016	2:05 PM	48.5	48.54	48.49	48.54	1600
8/17/2016	2:06 PM	48.52	48.53	48.51	48.51	800
8/17/2016	2:07 PM	48.52	48.52	48.52	48.52	200
8/17/2016	2:08 PM	48.49	48.52	48.48	48.52	1400
8/17/2016	2:09 PM	48.49	48.49	48.49	48.49	400
8/17/2016	2:11 PM	48.48	48.48	48.47	48.47	400
8/17/2016	2:13 PM	48.41	48.47	48.41	48.47	3500
8/17/2016	2:14 PM	48.39	48.4	48.39	48.4	1600
8/17/2016	2:15 PM	48.38	48.38	48.379	48.38	1400
8/17/2016	2:17 PM	48.45	48.45	48.42	48.42	600
8/17/2016	2:19 PM	48.46	48.46	48.46	48.46	200
8/17/2016	2:20 PM	48.45	48.45	48.45	48.45	100
8/17/2016	2:21 PM	48.45	48.45	48.43	48.43	300
8/17/2016	2:22 PM	48.46	48.46	48.46	48.46	200
8/17/2016	2:23 PM	48.48	48.48	48.46	48.47	800
8/17/2016	2:26 PM	48.47	48.47	48.47	48.47	400
8/17/2016	2:28 PM	48.42	48.42	48.42	48.42	800
8/17/2016	2:29 PM	48.43	48.43	48.43	48.43	200
8/17/2016	2:31 PM	48.48	48.48	48.43	48.43	700
8/17/2016	2:32 PM	48.48	48.48	48.48	48.48	4000
8/17/2016	2:35 PM	48.45	48.45	48.45	48.45	200
8/17/2016	2:37 PM	48.47	48.47	48.46	48.46	363
8/17/2016	2:38 PM	48.45	48.46	48.45	48.46	1288
8/17/2016	2:44 PM	48.44	48.44	48.44	48.44	200
8/17/2016	2:45 PM	48.45	48.45	48.45	48.45	163
8/17/2016	2:47 PM	48.44	48.44	48.44	48.44	163
8/17/2016	2:48 PM	48.42	48.43	48.42	48.43	363
8/17/2016	2:49 PM	48.43	48.43	48.42	48.42	326
8/17/2016	2:50 PM	48.44	48.44	48.44	48.44	200
8/17/2016	2:52 PM	48.45	48.45	48.45	48.45	200
8/17/2016	2:54 PM	48.47	48.47	48.46	48.46	326
8/17/2016	2:56 PM	48.45	48.46	48.45	48.46	589
8/17/2016	2:57 PM	48.45	48.45	48.45	48.45	200
8/17/2016	2:59 PM	48.44	48.44	48.44	48.44	200
8/17/2016	3:01 PM	48.45	48.45	48.45	48.45	200
8/17/2016	3:03 PM	48.46	48.46	48.46	48.46	326
8/17/2016	3:04 PM	48.48	48.48	48.47	48.47	363
8/17/2016	3:07 PM	48.45	48.45	48.45	48.45	200
8/17/2016	3:10 PM	48.48	48.48	48.48	48.48	200
8/17/2016	3:11 PM	48.48	48.49	48.48	48.49	576
8/17/2016	3:12 PM	48.49	48.49	48.49	48.49	200
8/17/2016	3:16 PM	48.49	48.49	48.49	48.49	200
8/17/2016	3:20 PM	48.49	48.49	48.49	48.49	176
8/17/2016	3:22 PM	48.489	48.489	48.489	48.489	851
8/17/2016	3:23 PM	48.48	48.48	48.48	48.48	163
8/17/2016	3:25 PM	48.48	48.48	48.48	48.48	300
8/17/2016	3:27 PM	48.46	48.46	48.46	48.46	1100
8/17/2016	3:30 PM	48.44	48.44	48.44	48.44	200
8/17/2016	3:32 PM	48.44	48.44	48.44	48.44	700
8/17/2016	3:34 PM	48.44	48.44	48.44	48.44	371
8/17/2016	3:35 PM	48.43	48.43	48.43	48.43	200
8/17/2016	3:39 PM	48.41	48.41	48.41	48.41	200
8/17/2016	3:47 PM	48.4	48.4	48.4	48.4	200
8/17/2016	3:50 PM	48.4	48.4	48.4	48.4	200
8/17/2016	3:51 PM	48.38	48.39	48.38	48.39	2300
8/17/2016	3:52 PM	48.39	48.39	48.39	48.39	100
8/17/2016	3:53 PM	48.39	48.39	48.39	48.39	100
8/17/2016	3:54 PM	48.41	48.41	48.41	48.41	1496
8/17/2016	3:55 PM	48.4	48.4	48.4	48.4	1000
8/17/2016	3:56 PM	48.41	48.41	48.41	48.41	100
8/17/2016	3:58 PM	48.41	48.42	48.41	48.42	900
8/17/2016	3:59 PM	48.41	48.41	48.41	48.41	1500
8/17/2016	4:00 PM	48.38	48.4	48.38	48.4	5988
8/18/2016	9:31 AM	48.39	48.42	48.39	48.42	4853
8/18/2016	9:32 AM	48.39	48.39	48.37	48.39	2600
8/18/2016	9:33 AM	48.37	48.37	48.37	48.37	3700
8/18/2016	9:40 AM	48.42	48.42	48.41	48.41	756
8/18/2016	9:41 AM	48.45	48.45	48.43	48.43	799
8/18/2016	9:43 AM	48.47	48.47	48.47	48.47	100
8/18/2016	9:44 AM	48.48	48.48	48.48	48.48	200
8/18/2016	9:47 AM	48.45	48.45	48.45	48.45	400
8/18/2016	9:48 AM	48.46	48.47	48.46	48.47	25964
8/18/2016	9:49 AM	48.44	48.44	48.44	48.44	200
8/18/2016	9:50 AM	48.45	48.45	48.45	48.45	200
8/18/2016	9:51 AM	48.46	48.46	48.45	48.45	1000
8/18/2016	9:52 AM	48.48	48.48	48.47	48.47	400
8/18/2016	9:54 AM	48.45	48.45	48.45	48.45	600
8/18/2016	9:55 AM	48.44	48.44	48.44	48.44	600
8/18/2016	9:57 AM	48.41	48.41	48.41	48.41	200
8/18/2016	9:58 AM	48.39	48.4	48.39	48.4	300
8/18/2016	9:59 AM	48.39	48.39	48.39	48.39	200
8/18/2016	10:00 AM	48.39	48.39	48.39	48.39	1500
8/18/2016	10:02 AM	48.41	48.41	48.41	48.41	200
8/18/2016	10:03 AM	48.4	48.4	48.4	48.4	200
8/18/2016	10:04 AM	48.38	48.39	48.38	48.39	400
8/18/2016	10:06 AM	48.35	48.35	48.35	48.35	393
8/18/2016	10:10 AM	48.37	48.37	48.37	48.37	200
8/18/2016	10:11 AM	48.37	48.37	48.37	48.37	200
8/18/2016	10:13 AM	48.36	48.36	48.36	48.36	200
8/18/2016	10:14 AM	48.35	48.37	48.35	48.37	400
8/18/2016	10:16 AM	48.36	48.36	48.36	48.36	180
8/18/2016	10:22 AM	48.34	48.34	48.34	48.34	200
8/18/2016	10:26 AM	48.37	48.37	48.37	48.37	200
8/18/2016	10:28 AM	48.38	48.38	48.38	48.38	165
8/18/2016	10:29 AM	48.36	48.36	48.36	48.36	200
8/18/2016	10:30 AM	48.35	48.35	48.35	48.35	200
8/18/2016	10:31 AM	48.33	48.33	48.33	48.33	165
8/18/2016	10:32 AM	48.33	48.33	48.33	48.33	200
8/18/2016	10:33 AM	48.32	48.33	48.32	48.33	400
8/18/2016	10:36 AM	48.33	48.33	48.33	48.33	200
8/18/2016	10:41 AM	48.35	48.35	48.34	48.34	315
8/18/2016	10:46 AM	48.35	48.35	48.35	48.35	200
8/18/2016	10:51 AM	48.34	48.34	48.34	48.34	100
8/18/2016	10:57 AM	48.32	48.32	48.32	48.32	300
8/18/2016	10:59 AM	48.32	48.32	48.32	48.32	165
8/18/2016	11:00 AM	48.32	48.32	48.32	48.32	165
8/18/2016	11:02 AM	48.32	48.32	48.32	48.32	200
8/18/2016	11:04 AM	48.37	48.37	48.36	48.36	1400
8/18/2016	11:12 AM	48.36	48.36	48.35	48.35	365
8/18/2016	11:13 AM	48.36	48.36	48.36	48.36	100
8/18/2016	11:22 AM	48.37	48.37	48.37	48.37	165
8/18/2016	11:25 AM	48.35	48.35	48.35	48.35	365
8/18/2016	11:28 AM	48.36	48.36	48.36	48.36	165
8/18/2016	11:30 AM	48.34	48.34	48.34	48.34	200
8/18/2016	11:31 AM	48.34	48.34	48.34	48.34	1195
8/18/2016	11:50 AM	48.35	48.35	48.35	48.35	200
8/18/2016	11:55 AM	48.36	48.36	48.36	48.36	200
8/18/2016	11:58 AM	48.37	48.37	48.37	48.37	165
8/18/2016	12:00 PM	48.37	48.37	48.37	48.37	100
8/18/2016	12:05 PM	48.38	48.38	48.38	48.38	200
8/18/2016	12:07 PM	48.37	48.37	48.37	48.37	165
8/18/2016	12:14 PM	48.37	48.37	48.37	48.37	165
8/18/2016	12:16 PM	48.38	48.38	48.38	48.38	100
8/18/2016	12:30 PM	48.44	48.44	48.43	48.43	600
8/18/2016	12:32 PM	48.47	48.47	48.47	48.47	300
8/18/2016	12:36 PM	48.51	48.51	48.49	48.49	400
8/18/2016	12:39 PM	48.49	48.49	48.49	48.49	232
8/18/2016	12:40 PM	48.48	48.48	48.48	48.48	200
8/18/2016	12:57 PM	48.45	48.45	48.45	48.45	101
8/18/2016	1:01 PM	48.45	48.45	48.45	48.45	200
8/18/2016	1:04 PM	48.43	48.43	48.43	48.43	165
8/18/2016	1:12 PM	48.41	48.41	48.41	48.41	165
8/18/2016	1:21 PM	48.42	48.42	48.42	48.42	330
8/18/2016	1:37 PM	48.4	48.4	48.4	48.4	165
8/18/2016	1:49 PM	48.37	48.37	48.37	48.37	200
8/18/2016	1:59 PM	48.38	48.38	48.38	48.38	165
8/18/2016	2:03 PM	48.38	48.38	48.38	48.38	200
8/18/2016	2:09 PM	48.39	48.39	48.39	48.39	200
8/18/2016	2:12 PM	48.37	48.37	48.37	48.37	165
8/18/2016	2:15 PM	48.38	48.38	48.38	48.38	165
8/18/2016	2:26 PM	48.38	48.38	48.38	48.38	2100
8/18/2016	2:33 PM	48.39	48.39	48.39	48.39	165
8/18/2016	2:35 PM	48.4	48.4	48.4	48.4	165
8/18/2016	2:36 PM	48.39	48.39	48.39	48.39	500
8/18/2016	2:37 PM	48.4	48.4	48.4	48.4	300
8/18/2016	2:38 PM	48.4	48.4	48.4	48.4	163
8/18/2016	2:42 PM	48.38	48.38	48.38	48.38	165
8/18/2016	2:47 PM	48.39	48.39	48.39	48.39	165
8/18/2016	3:06 PM	48.35	48.36	48.35	48.36	600
8/18/2016	3:25 PM	48.35	48.35	48.35	48.35	200
8/18/2016	3:30 PM	48.36	48.36	48.36	48.36	132
8/18/2016	3:55 PM	48.38	48.38	48.38	48.38	100
8/18/2016	3:57 PM	48.37	48.37	48.37	48.37	165
8/18/2016	3:58 PM	48.37	48.37	48.37	48.37	368
8/18/2016	3:59 PM	48.37	48.37	48.37	48.37	400
8/18/2016	4:00 PM	48.38	48.38	48.37	48.37	200
8/19/2016	9:31 AM	48.47	48.47	48.46	48.46	3748
8/19/2016	9:32 AM	48.5	48.51	48.49	48.49	5635
8/19/2016	9:33 AM	48.52	48.52	48.5	48.5	2200
8/19/2016	9:40 AM	48.55	48.55	48.53	48.53	699
8/19/2016	9:41 AM	48.55	48.55	48.55	48.55	200
8/19/2016	9:42 AM	48.56	48.56	48.56	48.56	200
8/19/2016	9:44 AM	48.53	48.53	48.53	48.53	200
8/19/2016	9:46 AM	48.55	48.55	48.53	48.53	700
8/19/2016	9:47 AM	48.55	48.55	48.55	48.55	400
8/19/2016	9:48 AM	48.57	48.57	48.56	48.56	400
8/19/2016	9:49 AM	48.56	48.57	48.56	48.57	600
8/19/2016	9:50 AM	48.58	48.58	48.57	48.57	936
8/19/2016	9:51 AM	48.58	48.58	48.58	48.58	190
8/19/2016	9:54 AM	48.54	48.54	48.54	48.54	200
8/19/2016	9:57 AM	48.53	48.53	48.53	48.53	200
8/19/2016	9:59 AM	48.52	48.52	48.52	48.52	300
8/19/2016	10:00 AM	48.53	48.53	48.53	48.53	200
8/19/2016	10:02 AM	48.52	48.52	48.52	48.52	200
8/19/2016	10:05 AM	48.55	48.55	48.55	48.55	200
8/19/2016	10:09 AM	48.52	48.52	48.52	48.52	400
8/19/2016	10:10 AM	48.52	48.52	48.52	48.52	200
8/19/2016	10:21 AM	48.47	48.47	48.47	48.47	400
8/19/2016	10:22 AM	48.469	48.469	48.46	48.46	800
8/19/2016	10:27 AM	48.405	48.405	48.405	48.405	100
8/19/2016	10:28 AM	48.4	48.4	48.4	48.4	100
8/19/2016	10:30 AM	48.38	48.38	48.38	48.38	200
8/19/2016	10:31 AM	48.33	48.34	48.33	48.34	400
8/19/2016	10:32 AM	48.32	48.32	48.32	48.32	898
8/19/2016	10:36 AM	48.34	48.34	48.34	48.34	100
8/19/2016	10:38 AM	48.33	48.34	48.33	48.34	370
8/19/2016	10:44 AM	48.29	48.32	48.29	48.32	800
8/19/2016	10:49 AM	48.31	48.31	48.31	48.31	200
8/19/2016	10:50 AM	48.32	48.32	48.32	48.32	170
8/19/2016	10:54 AM	48.35	48.35	48.35	48.35	198
8/19/2016	10:55 AM	48.34	48.34	48.34	48.34	100
8/19/2016	10:56 AM	48.33	48.33	48.33	48.33	100
8/19/2016	10:58 AM	48.34	48.34	48.34	48.34	270
8/19/2016	10:59 AM	48.34	48.34	48.34	48.34	200
8/19/2016	11:00 AM	48.34	48.34	48.34	48.34	200
8/19/2016	11:01 AM	48.33	48.34	48.33	48.34	470
8/19/2016	11:02 AM	48.32	48.32	48.32	48.32	2000
8/19/2016	11:03 AM	48.35	48.35	48.34	48.34	370
8/19/2016	11:04 AM	48.35	48.35	48.35	48.35	170
8/19/2016	11:07 AM	48.32	48.33	48.32	48.33	400
8/19/2016	11:09 AM	48.32	48.32	48.32	48.32	170
8/19/2016	11:11 AM	48.31	48.31	48.31	48.31	370
8/19/2016	11:12 AM	48.3	48.31	48.3	48.31	370
8/19/2016	11:14 AM	48.3	48.3	48.3	48.3	400
8/19/2016	11:15 AM	48.3	48.3	48.3	48.3	170
8/19/2016	11:16 AM	48.3	48.3	48.3	48.3	300
8/19/2016	11:19 AM	48.31	48.31	48.31	48.31	170
8/19/2016	11:21 AM	48.31	48.31	48.31	48.31	170
8/19/2016	11:22 AM	48.31	48.31	48.31	48.31	200
8/19/2016	11:26 AM	48.31	48.31	48.31	48.31	200
8/19/2016	11:30 AM	48.29	48.29	48.29	48.29	170
8/19/2016	11:32 AM	48.29	48.29	48.29	48.29	570
8/19/2016	11:34 AM	48.3	48.3	48.3	48.3	132
8/19/2016	11:35 AM	48.31	48.31	48.31	48.31	1068
8/19/2016	11:37 AM	48.31	48.31	48.31	48.31	200
8/19/2016	11:40 AM	48.33	48.33	48.33	48.33	200
8/19/2016	11:42 AM	48.34	48.34	48.34	48.34	200
8/19/2016	11:47 AM	48.35	48.35	48.35	48.35	170
8/19/2016	11:51 AM	48.34	48.34	48.34	48.34	200
8/19/2016	11:52 AM	48.33	48.33	48.33	48.33	6900
8/19/2016	11:53 AM	48.32	48.325	48.32	48.325	3400
8/19/2016	11:54 AM	48.33	48.33	48.33	48.33	100
8/19/2016	11:56 AM	48.33	48.33	48.33	48.33	2684
8/19/2016	11:57 AM	48.33	48.33	48.33	48.33	210
8/19/2016	12:00 PM	48.31	48.31	48.31	48.31	100
8/19/2016	12:07 PM	48.3	48.3	48.3	48.3	100
8/19/2016	12:11 PM	48.3	48.3	48.3	48.3	200
8/19/2016	12:17 PM	48.31	48.31	48.31	48.31	200
8/19/2016	12:18 PM	48.33	48.33	48.33	48.33	200
8/19/2016	12:19 PM	48.35	48.35	48.34	48.34	400
8/19/2016	12:24 PM	48.35	48.35	48.35	48.35	189
8/19/2016	12:30 PM	48.35	48.35	48.35	48.35	326
8/19/2016	12:33 PM	48.36	48.36	48.36	48.36	163
8/19/2016	12:35 PM	48.35	48.35	48.35	48.35	200
8/19/2016	12:36 PM	48.36	48.36	48.36	48.36	163
8/19/2016	12:39 PM	48.36	48.36	48.36	48.36	200
8/19/2016	12:40 PM	48.37	48.37	48.37	48.37	200
8/19/2016	12:41 PM	48.38	48.38	48.38	48.38	237
8/19/2016	12:47 PM	48.39	48.39	48.38	48.38	263
8/19/2016	12:49 PM	48.42	48.42	48.42	48.42	200
8/19/2016	12:52 PM	48.47	48.47	48.45	48.45	745
8/19/2016	12:53 PM	48.48	48.48	48.48	48.48	200
8/19/2016	1:00 PM	48.48	48.48	48.48	48.48	162
8/19/2016	1:01 PM	48.49	48.49	48.48	48.48	400
8/19/2016	1:04 PM	48.5	48.5	48.5	48.5	200
8/19/2016	1:07 PM	48.49	48.49	48.49	48.49	200
8/19/2016	1:11 PM	48.49	48.49	48.49	48.49	700
8/19/2016	1:16 PM	48.48	48.48	48.48	48.48	162
8/19/2016	1:20 PM	48.49	48.49	48.49	48.49	900
8/19/2016	1:31 PM	48.49	48.49	48.49	48.49	200
8/19/2016	1:33 PM	48.51	48.51	48.51	48.51	362
8/19/2016	1:48 PM	48.45	48.45	48.45	48.45	162
8/19/2016	1:55 PM	48.46	48.46	48.46	48.46	200
8/19/2016	1:58 PM	48.47	48.47	48.47	48.47	1913
8/19/2016	2:05 PM	48.45	48.45	48.45	48.45	162
8/19/2016	2:12 PM	48.45	48.45	48.45	48.45	162
8/19/2016	2:17 PM	48.43	48.43	48.43	48.43	1215
8/19/2016	2:28 PM	48.44	48.44	48.44	48.44	162
8/19/2016	2:31 PM	48.45	48.45	48.45	48.45	200
8/19/2016	2:32 PM	48.45	48.45	48.45	48.45	100
8/19/2016	2:33 PM	48.42	48.42	48.42	48.42	200
8/19/2016	2:36 PM	48.42	48.42	48.42	48.42	162
8/19/2016	2:43 PM	48.43	48.43	48.43	48.43	862
8/19/2016	2:45 PM	48.41	48.41	48.41	48.41	162
8/19/2016	3:05 PM	48.4	48.4	48.4	48.4	162
8/19/2016	3:13 PM	48.399	48.399	48.399	48.399	850
8/19/2016	3:18 PM	48.39	48.39	48.39	48.39	200
8/19/2016	3:31 PM	48.38	48.38	48.38	48.38	149
8/19/2016	3:32 PM	48.38	48.38	48.38	48.38	100
8/19/2016	3:34 PM	48.36	48.36	48.36	48.36	200
8/19/2016	3:37 PM	48.37	48.37	48.37	48.37	100
8/19/2016	3:38 PM	48.38	48.38	48.38	48.38	200
8/19/2016	3:39 PM	48.38	48.38	48.38	48.38	100
8/19/2016	3:41 PM	48.39	48.39	48.39	48.39	100
8/19/2016	3:42 PM	48.39	48.39	48.39	48.39	200
8/19/2016	3:47 PM	48.4	48.4	48.4	48.4	100
8/19/2016	3:48 PM	48.4	48.4	48.4	48.4	200
8/19/2016	3:49 PM	48.4	48.4	48.4	48.4	4600
8/19/2016	3:50 PM	48.4	48.4	48.4	48.4	400
8/19/2016	3:51 PM	48.39	48.39	48.39	48.39	100
8/19/2016	3:53 PM	48.38	48.38	48.38	48.38	100
8/19/2016	3:54 PM	48.38	48.38	48.38	48.38	100
8/19/2016	3:55 PM	48.39	48.39	48.39	48.39	3400
8/19/2016	3:56 PM	48.39	48.4	48.39	48.4	2500
8/19/2016	3:58 PM	48.39	48.39	48.39	48.39	148
8/19/2016	3:59 PM	48.39	48.39	48.39	48.39	1347
8/19/2016	4:00 PM	48.41	48.41	48.41	48.41	3400
8/22/2016	9:31 AM	48.49	48.49	48.48	48.48	9263
8/22/2016	9:32 AM	48.51	48.51	48.5	48.5	4300
8/22/2016	9:33 AM	48.49	48.49	48.49	48.49	191
8/22/2016	9:38 AM	48.5	48.5	48.5	48.5	191
8/22/2016	9:40 AM	48.47	48.5	48.47	48.5	2648
8/22/2016	9:41 AM	48.48	48.48	48.46	48.47	1384
8/22/2016	9:42 AM	48.47	48.49	48.47	48.49	991
8/22/2016	9:43 AM	48.49	48.5	48.46	48.46	1400
8/22/2016	9:44 AM	48.48	48.48	48.48	48.48	200
8/22/2016	9:45 AM	48.47	48.47	48.47	48.47	100
8/22/2016	9:46 AM	48.48	48.49	48.47	48.47	791
8/22/2016	9:49 AM	48.44	48.44	48.44	48.44	200
8/22/2016	9:50 AM	48.48	48.48	48.43	48.43	1384
8/22/2016	9:51 AM	48.48	48.48	48.48	48.48	200
8/22/2016	9:52 AM	48.45	48.45	48.45	48.45	400
8/22/2016	9:53 AM	48.46	48.46	48.46	48.46	400
8/22/2016	9:54 AM	48.47	48.47	48.46	48.46	600
8/22/2016	9:55 AM	48.49	48.49	48.48	48.48	776
8/22/2016	9:56 AM	48.48	48.49	48.48	48.49	376
8/22/2016	9:58 AM	48.46	48.46	48.46	48.46	100
8/22/2016	9:59 AM	48.44	48.45	48.44	48.45	400
8/22/2016	10:00 AM	48.44	48.44	48.44	48.44	200
8/22/2016	10:01 AM	48.44	48.44	48.44	48.44	600
8/22/2016	10:02 AM	48.46	48.46	48.46	48.46	200
8/22/2016	10:03 AM	48.45	48.45	48.45	48.45	200
8/22/2016	10:04 AM	48.46	48.46	48.46	48.46	176
8/22/2016	10:05 AM	48.47	48.47	48.47	48.47	176
8/22/2016	10:07 AM	48.47	48.47	48.47	48.47	200
8/22/2016	10:09 AM	48.47	48.47	48.47	48.47	400
8/22/2016	10:10 AM	48.48	48.48	48.47	48.47	700
8/22/2016	10:11 AM	48.48	48.48	48.48	48.48	100
8/22/2016	10:12 AM	48.47	48.47	48.47	48.47	200
8/22/2016	10:13 AM	48.46	48.46	48.46	48.46	100
8/22/2016	10:14 AM	48.45	48.46	48.45	48.46	400
8/22/2016	10:15 AM	48.45	48.45	48.45	48.45	300
8/22/2016	10:16 AM	48.44	48.44	48.44	48.44	300
8/22/2016	10:17 AM	48.4	48.43	48.4	48.43	500
8/22/2016	10:18 AM	48.37	48.38	48.37	48.38	2020
8/22/2016	10:19 AM	48.34	48.36	48.34	48.36	789
8/22/2016	10:20 AM	48.32	48.32	48.32	48.32	700
8/22/2016	10:21 AM	48.32	48.32	48.32	48.32	500
8/22/2016	10:22 AM	48.33	48.33	48.32	48.32	500
8/22/2016	10:23 AM	48.33	48.33	48.33	48.33	500
8/22/2016	10:24 AM	48.32	48.32	48.32	48.32	400
8/22/2016	10:25 AM	48.3	48.32	48.3	48.32	500
8/22/2016	10:26 AM	48.29	48.29	48.28	48.28	500
8/22/2016	10:27 AM	48.27	48.28	48.27	48.28	900
8/22/2016	10:28 AM	48.28	48.28	48.28	48.28	100
8/22/2016	10:29 AM	48.28	48.28	48.28	48.28	400
8/22/2016	10:30 AM	48.29	48.29	48.29	48.29	100
8/22/2016	10:31 AM	48.29	48.29	48.29	48.29	400
8/22/2016	10:32 AM	48.29	48.29	48.29	48.29	400
8/22/2016	10:33 AM	48.29	48.29	48.29	48.29	500
8/22/2016	10:35 AM	48.28	48.28	48.28	48.28	240
8/22/2016	10:36 AM	48.28	48.28	48.28	48.28	100
8/22/2016	10:38 AM	48.29	48.29	48.29	48.29	200
8/22/2016	10:39 AM	48.3	48.3	48.3	48.3	262
8/22/2016	10:40 AM	48.31	48.31	48.3	48.3	200
8/22/2016	10:43 AM	48.32	48.32	48.32	48.32	500
8/22/2016	10:45 AM	48.31	48.32	48.31	48.32	400
8/22/2016	10:46 AM	48.31	48.31	48.31	48.31	300
8/22/2016	10:48 AM	48.31	48.31	48.31	48.31	100
8/22/2016	10:49 AM	48.31	48.31	48.31	48.31	100
8/22/2016	10:52 AM	48.32	48.32	48.32	48.32	400
8/22/2016	10:55 AM	48.31	48.31	48.31	48.31	200
8/22/2016	10:56 AM	48.31	48.31	48.31	48.31	400
8/22/2016	10:57 AM	48.31	48.31	48.31	48.31	100
8/22/2016	10:59 AM	48.33	48.33	48.32	48.32	500
8/22/2016	11:01 AM	48.32	48.33	48.32	48.33	200
8/22/2016	11:03 AM	48.33	48.33	48.32	48.32	362
8/22/2016	11:04 AM	48.33	48.33	48.33	48.33	200
8/22/2016	11:05 AM	48.33	48.33	48.33	48.33	562
8/22/2016	11:08 AM	48.33	48.33	48.33	48.33	100
8/22/2016	11:09 AM	48.32	48.32	48.32	48.32	200
8/22/2016	11:10 AM	48.33	48.33	48.33	48.33	162
8/22/2016	11:11 AM	48.33	48.33	48.33	48.33	1938
8/22/2016	11:15 AM	48.33	48.33	48.33	48.33	100
8/22/2016	11:16 AM	48.35	48.35	48.34	48.34	400
8/22/2016	11:17 AM	48.35	48.35	48.35	48.35	100
8/22/2016	11:19 AM	48.36	48.36	48.35	48.35	400
8/22/2016	11:20 AM	48.38	48.38	48.38	48.38	300
8/22/2016	11:21 AM	48.45	48.45	48.43	48.43	562
8/22/2016	11:22 AM	48.5	48.5	48.46	48.46	1200
8/22/2016	11:23 AM	48.5	48.51	48.5	48.51	362
8/22/2016	11:24 AM	48.48	48.48	48.48	48.48	562
8/22/2016	11:25 AM	48.49	48.49	48.48	48.48	962
8/22/2016	11:26 AM	48.49	48.49	48.49	48.49	462
8/22/2016	11:27 AM	48.48	48.48	48.48	48.48	100
8/22/2016	11:28 AM	48.5	48.5	48.48	48.48	500
8/22/2016	11:29 AM	48.5	48.5	48.5	48.5	400
8/22/2016	11:31 AM	48.51	48.52	48.51	48.51	762
8/22/2016	11:32 AM	48.52	48.52	48.52	48.52	439
8/22/2016	11:34 AM	48.5	48.52	48.5	48.52	1418
8/22/2016	11:37 AM	48.49	48.49	48.49	48.49	400
8/22/2016	11:38 AM	48.49	48.49	48.49	48.49	100
8/22/2016	11:39 AM	48.48	48.48	48.48	48.48	100
8/22/2016	11:40 AM	48.49	48.49	48.48	48.48	600
8/22/2016	11:41 AM	48.5	48.5	48.5	48.5	362
8/22/2016	11:42 AM	48.49	48.49	48.49	48.49	200
8/22/2016	11:43 AM	48.5	48.5	48.5	48.5	300
8/22/2016	11:44 AM	48.5	48.5	48.5	48.5	100
8/22/2016	11:45 AM	48.5	48.5	48.5	48.5	424
8/22/2016	11:46 AM	48.51	48.51	48.51	48.51	461
8/22/2016	11:48 AM	48.51	48.51	48.51	48.51	261
8/22/2016	11:49 AM	48.5	48.5	48.5	48.5	400
8/22/2016	11:51 AM	48.48	48.49	48.48	48.49	300
8/22/2016	11:53 AM	48.48	48.48	48.48	48.48	100
8/22/2016	11:54 AM	48.47	48.47	48.47	48.47	300
8/22/2016	11:56 AM	48.48	48.48	48.47	48.47	2200
8/22/2016	11:57 AM	48.47	48.47	48.47	48.47	100
8/22/2016	12:00 PM	48.47	48.47	48.47	48.47	100
8/22/2016	12:01 PM	48.47	48.47	48.47	48.47	600
8/22/2016	12:03 PM	48.49	48.49	48.48	48.48	900
8/22/2016	12:05 PM	48.48	48.48	48.48	48.48	362
8/22/2016	12:06 PM	48.48	48.48	48.48	48.48	524
8/22/2016	12:07 PM	48.48	48.48	48.48	48.48	1900
8/22/2016	12:08 PM	48.48	48.49	48.48	48.49	500
8/22/2016	12:09 PM	48.48	48.48	48.48	48.48	200
8/22/2016	12:10 PM	48.48	48.48	48.48	48.48	300
8/22/2016	12:12 PM	48.5	48.5	48.49	48.49	362
8/22/2016	12:15 PM	48.5	48.5	48.5	48.5	100
8/22/2016	12:16 PM	48.49	48.49	48.49	48.49	100
8/22/2016	12:19 PM	48.49	48.49	48.49	48.49	763
8/22/2016	12:20 PM	48.49	48.49	48.49	48.49	400
8/22/2016	12:22 PM	48.48	48.48	48.48	48.48	200
8/22/2016	12:23 PM	48.48	48.48	48.48	48.48	100
8/22/2016	12:24 PM	48.47	48.48	48.47	48.48	200
8/22/2016	12:25 PM	48.44	48.46	48.44	48.46	462
8/22/2016	12:26 PM	48.36	48.4	48.36	48.4	985
8/22/2016	12:27 PM	48.33	48.34	48.33	48.34	800
8/22/2016	12:28 PM	48.34	48.34	48.34	48.34	362
8/22/2016	12:31 PM	48.35	48.35	48.35	48.35	400
8/22/2016	12:32 PM	48.35	48.35	48.35	48.35	100
8/22/2016	12:33 PM	48.35	48.35	48.35	48.35	100
8/22/2016	12:39 PM	48.36	48.36	48.36	48.36	262
8/22/2016	12:45 PM	48.37	48.37	48.36	48.36	200
8/22/2016	12:46 PM	48.39	48.39	48.39	48.39	362
8/22/2016	12:47 PM	48.38	48.39	48.38	48.39	1500
8/22/2016	12:48 PM	48.38	48.38	48.38	48.38	100
8/22/2016	12:49 PM	48.37	48.38	48.37	48.38	2677
8/22/2016	12:53 PM	48.38	48.38	48.37	48.37	300
8/22/2016	12:54 PM	48.38	48.38	48.38	48.38	100
8/22/2016	12:56 PM	48.38	48.38	48.379	48.379	330
8/22/2016	12:57 PM	48.39	48.39	48.39	48.39	200
8/22/2016	12:58 PM	48.4	48.4	48.4	48.4	100
8/22/2016	12:59 PM	48.4	48.4	48.4	48.4	200
8/22/2016	1:00 PM	48.39	48.39	48.39	48.39	100
8/22/2016	1:01 PM	48.39	48.39	48.39	48.39	400
8/22/2016	1:03 PM	48.39	48.39	48.39	48.39	2262
8/22/2016	1:04 PM	48.39	48.39	48.39	48.39	100
8/22/2016	1:05 PM	48.39	48.39	48.39	48.39	100
8/22/2016	1:06 PM	48.4	48.4	48.4	48.4	400
8/22/2016	1:08 PM	48.39	48.39	48.39	48.39	100
8/22/2016	1:09 PM	48.39	48.39	48.39	48.39	800
8/22/2016	1:10 PM	48.39	48.39	48.39	48.39	1799
8/22/2016	1:11 PM	48.38	48.38	48.38	48.38	100
8/22/2016	1:13 PM	48.38	48.38	48.38	48.38	300
8/22/2016	1:14 PM	48.38	48.38	48.38	48.38	100
8/22/2016	1:16 PM	48.36	48.37	48.36	48.37	400
8/22/2016	1:17 PM	48.36	48.36	48.36	48.36	300
8/22/2016	1:19 PM	48.38	48.38	48.36	48.36	800
8/22/2016	1:21 PM	48.37	48.37	48.37	48.37	925
8/22/2016	1:22 PM	48.37	48.37	48.37	48.37	400
8/22/2016	1:23 PM	48.4	48.4	48.38	48.38	500
8/22/2016	1:24 PM	48.41	48.41	48.4	48.4	562
8/22/2016	1:25 PM	48.47	48.47	48.44	48.44	900
8/22/2016	1:26 PM	48.5	48.5	48.5	48.5	200
8/22/2016	1:27 PM	48.51	48.51	48.51	48.51	500
8/22/2016	1:28 PM	48.49	48.51	48.49	48.51	300
8/22/2016	1:31 PM	48.48	48.48	48.48	48.48	300
8/22/2016	1:32 PM	48.48	48.48	48.48	48.48	200
8/22/2016	1:35 PM	48.48	48.48	48.48	48.48	262
8/22/2016	1:38 PM	48.48	48.48	48.48	48.48	262
8/22/2016	1:40 PM	48.48	48.48	48.48	48.48	100
8/22/2016	1:41 PM	48.46	48.47	48.46	48.47	200
8/22/2016	1:43 PM	48.45	48.45	48.45	48.45	100
8/22/2016	1:44 PM	48.45	48.45	48.45	48.45	100
8/22/2016	1:46 PM	48.44	48.44	48.44	48.44	200
8/22/2016	1:47 PM	48.4	48.41	48.4	48.41	400
8/22/2016	1:48 PM	48.38	48.38	48.38	48.38	300
8/22/2016	1:49 PM	48.36	48.38	48.36	48.38	1200
8/22/2016	1:50 PM	48.37	48.37	48.37	48.37	200
8/22/2016	1:52 PM	48.37	48.37	48.37	48.37	100
8/22/2016	1:53 PM	48.38	48.38	48.38	48.38	100
8/22/2016	1:54 PM	48.38	48.38	48.38	48.38	300
8/22/2016	1:55 PM	48.38	48.38	48.38	48.38	100
8/22/2016	1:56 PM	48.38	48.38	48.38	48.38	100
8/22/2016	1:58 PM	48.37	48.37	48.37	48.37	300
8/22/2016	1:59 PM	48.38	48.38	48.38	48.38	100
8/22/2016	2:00 PM	48.39	48.39	48.39	48.39	1356
8/22/2016	2:02 PM	48.38	48.38	48.38	48.38	400
8/22/2016	2:04 PM	48.36	48.37	48.36	48.37	200
8/22/2016	2:05 PM	48.36	48.36	48.36	48.36	400
8/22/2016	2:06 PM	48.37	48.37	48.37	48.37	362
8/22/2016	2:07 PM	48.37	48.37	48.37	48.37	300
8/22/2016	2:08 PM	48.37	48.37	48.37	48.37	100
8/22/2016	2:09 PM	48.37	48.37	48.37	48.37	100
8/22/2016	2:11 PM	48.37	48.37	48.37	48.37	100
8/22/2016	2:12 PM	48.38	48.38	48.38	48.38	300
8/22/2016	2:15 PM	48.37	48.38	48.37	48.38	420
8/22/2016	2:16 PM	48.37	48.37	48.37	48.37	100
8/22/2016	2:17 PM	48.38	48.38	48.38	48.38	100
8/22/2016	2:19 PM	48.39	48.39	48.39	48.39	400
8/22/2016	2:21 PM	48.38	48.39	48.38	48.39	2962
8/22/2016	2:23 PM	48.38	48.38	48.38	48.38	1850
8/22/2016	2:24 PM	48.38	48.38	48.38	48.38	100
8/22/2016	2:27 PM	48.42	48.42	48.39	48.39	626
8/22/2016	2:28 PM	48.42	48.42	48.42	48.42	362
8/22/2016	2:29 PM	48.44	48.44	48.44	48.44	300
8/22/2016	2:30 PM	48.45	48.45	48.44	48.44	300
8/22/2016	2:31 PM	48.45	48.46	48.45	48.46	482
8/22/2016	2:33 PM	48.45	48.45	48.45	48.45	300
8/22/2016	2:34 PM	48.43	48.44	48.43	48.44	600
8/22/2016	2:36 PM	48.44	48.44	48.44	48.44	200
8/22/2016	2:39 PM	48.43	48.43	48.43	48.43	237
8/22/2016	2:40 PM	48.42	48.42	48.42	48.42	600
8/22/2016	2:41 PM	48.42	48.42	48.42	48.42	200
8/22/2016	2:43 PM	48.4	48.4	48.4	48.4	1300
8/22/2016	2:46 PM	48.4	48.4	48.4	48.4	300
8/22/2016	2:48 PM	48.4	48.4	48.4	48.4	200
8/22/2016	2:49 PM	48.41	48.41	48.41	48.41	200
8/22/2016	2:50 PM	48.4	48.4	48.4	48.4	300
8/22/2016	2:51 PM	48.4	48.4	48.4	48.4	100
8/22/2016	2:53 PM	48.39	48.39	48.39	48.39	100
8/22/2016	2:54 PM	48.39	48.39	48.39	48.39	100
8/22/2016	2:55 PM	48.41	48.41	48.4	48.4	500
8/22/2016	2:56 PM	48.42	48.42	48.42	48.42	100
8/22/2016	2:57 PM	48.42	48.42	48.42	48.42	600
8/22/2016	2:58 PM	48.42	48.42	48.42	48.42	100
8/22/2016	2:59 PM	48.42	48.42	48.42	48.42	200
8/22/2016	3:00 PM	48.42	48.42	48.42	48.42	100
8/22/2016	3:01 PM	48.42	48.42	48.42	48.42	100
8/22/2016	3:02 PM	48.4	48.4	48.4	48.4	100
8/22/2016	3:08 PM	48.39	48.39	48.39	48.39	100
8/22/2016	3:09 PM	48.39	48.39	48.39	48.39	100
8/22/2016	3:12 PM	48.37	48.37	48.37	48.37	800
8/22/2016	3:13 PM	48.37	48.37	48.37	48.37	3201
8/22/2016	3:16 PM	48.38	48.38	48.38	48.38	100
8/22/2016	3:17 PM	48.39	48.39	48.39	48.39	1300
8/22/2016	3:18 PM	48.4	48.4	48.4	48.4	100
8/22/2016	3:19 PM	48.39	48.39	48.39	48.39	100
8/22/2016	3:20 PM	48.39	48.39	48.39	48.39	100
8/22/2016	3:22 PM	48.39	48.39	48.39	48.39	200
8/22/2016	3:23 PM	48.39	48.39	48.39	48.39	100
8/22/2016	3:24 PM	48.39	48.39	48.39	48.39	262
8/22/2016	3:25 PM	48.38	48.38	48.38	48.38	200
8/22/2016	3:26 PM	48.38	48.38	48.38	48.38	100
8/22/2016	3:27 PM	48.37	48.38	48.37	48.38	300
8/22/2016	3:28 PM	48.37	48.37	48.37	48.37	200
8/22/2016	3:29 PM	48.37	48.37	48.37	48.37	262
8/22/2016	3:30 PM	48.37	48.37	48.37	48.37	300
8/22/2016	3:38 PM	48.39	48.39	48.38	48.38	200
8/22/2016	3:39 PM	48.39	48.39	48.39	48.39	200
8/22/2016	3:40 PM	48.4	48.4	48.4	48.4	300
8/22/2016	3:44 PM	48.37	48.37	48.37	48.37	1300
8/22/2016	3:45 PM	48.37	48.37	48.37	48.37	1000
8/22/2016	3:47 PM	48.38	48.38	48.38	48.38	2800
8/22/2016	3:48 PM	48.38	48.38	48.38	48.38	1100
8/22/2016	3:49 PM	48.38	48.38	48.38	48.38	2500
8/22/2016	3:50 PM	48.38	48.38	48.38	48.38	600
8/22/2016	3:51 PM	48.38	48.38	48.38	48.38	400
8/22/2016	3:52 PM	48.38	48.38	48.38	48.38	700
8/22/2016	3:53 PM	48.39	48.39	48.39	48.39	1900
8/22/2016	3:54 PM	48.39	48.39	48.39	48.39	1400
8/22/2016	3:55 PM	48.38	48.39	48.38	48.39	1200
8/22/2016	3:56 PM	48.37	48.37	48.37	48.37	700
8/22/2016	3:57 PM	48.37	48.37	48.37	48.37	2000
8/22/2016	3:58 PM	48.38	48.38	48.37	48.37	4951
8/22/2016	3:59 PM	48.37	48.38	48.37	48.38	2100
8/22/2016	4:00 PM	48.35	48.37	48.35	48.37	2500
8/23/2016	9:31 AM	48.17	48.17	48.15	48.15	4254
8/23/2016	9:32 AM	48.15	48.16	48.15	48.15	6097
8/23/2016	9:33 AM	48.15	48.16	48.15	48.16	640
8/23/2016	9:37 AM	48.14	48.14	48.14	48.14	1609
8/23/2016	9:40 AM	48.13	48.13	48.13	48.13	800
8/23/2016	9:41 AM	48.13	48.13	48.12	48.12	1000
8/23/2016	9:42 AM	48.14	48.14	48.12	48.12	1130
8/23/2016	9:43 AM	48.13	48.14	48.13	48.14	400
8/23/2016	9:44 AM	48.13	48.13	48.13	48.13	100
8/23/2016	9:46 AM	48.12	48.14	48.12	48.14	300
8/23/2016	9:47 AM	48.12	48.12	48.12	48.12	400
8/23/2016	9:48 AM	48.12	48.12	48.1	48.11	670
8/23/2016	9:49 AM	48.13	48.14	48.13	48.13	1400
8/23/2016	9:51 AM	48.11	48.11	48.11	48.11	105
8/23/2016	9:52 AM	48.11	48.11	48.11	48.11	200
8/23/2016	9:54 AM	48.11	48.11	48.11	48.11	200
8/23/2016	9:55 AM	48.09	48.1	48.09	48.1	562
8/23/2016	9:56 AM	48.08	48.08	48.08	48.08	600
8/23/2016	9:57 AM	48.09	48.09	48.09	48.09	400
8/23/2016	9:59 AM	48.1	48.1	48.1	48.1	100
8/23/2016	10:00 AM	48.1	48.1	48.1	48.1	100
8/23/2016	10:02 AM	48.09	48.09	48.09	48.09	600
8/23/2016	10:03 AM	48.09	48.09	48.09	48.09	600
8/23/2016	10:05 AM	48.09	48.1	48.09	48.09	1500
8/23/2016	10:06 AM	48.1	48.1	48.09	48.09	400
8/23/2016	10:09 AM	48.12	48.12	48.12	48.12	198
8/23/2016	10:11 AM	48.12	48.12	48.12	48.12	100
8/23/2016	10:12 AM	48.1	48.1	48.1	48.1	176
8/23/2016	10:13 AM	48.1	48.1	48.1	48.1	400
8/23/2016	10:14 AM	48.1	48.1	48.1	48.1	200
8/23/2016	10:15 AM	48.09	48.09	48.09	48.09	200
8/23/2016	10:19 AM	48.09	48.09	48.09	48.09	139
8/23/2016	10:20 AM	48.11	48.11	48.11	48.11	176
8/23/2016	10:21 AM	48.1	48.1	48.1	48.1	200
8/23/2016	10:22 AM	48.11	48.11	48.11	48.11	200
8/23/2016	10:25 AM	48.13	48.13	48.13	48.13	200
8/23/2016	10:26 AM	48.13	48.13	48.13	48.13	200
8/23/2016	10:27 AM	48.12	48.12	48.12	48.12	200
8/23/2016	10:28 AM	48.12	48.12	48.12	48.12	200
8/23/2016	10:33 AM	48.12	48.12	48.12	48.12	200
8/23/2016	10:34 AM	48.12	48.12	48.12	48.12	200
8/23/2016	10:36 AM	48.13	48.14	48.13	48.13	722
8/23/2016	10:37 AM	48.13	48.13	48.13	48.13	200
8/23/2016	10:45 AM	48.13	48.13	48.13	48.13	200
8/23/2016	10:46 AM	48.12	48.12	48.12	48.12	600
8/23/2016	10:47 AM	48.11	48.11	48.11	48.11	161
8/23/2016	10:48 AM	48.11	48.11	48.11	48.11	200
8/23/2016	10:49 AM	48.12	48.12	48.12	48.12	161
8/23/2016	10:50 AM	48.12	48.12	48.12	48.12	400
8/23/2016	10:56 AM	48.14	48.14	48.14	48.14	100
8/23/2016	10:58 AM	48.17	48.17	48.16	48.16	300
8/23/2016	11:03 AM	48.17	48.17	48.17	48.17	161
8/23/2016	11:06 AM	48.2	48.2	48.19	48.19	300
8/23/2016	11:07 AM	48.19	48.19	48.19	48.19	200
8/23/2016	11:09 AM	48.2	48.2	48.2	48.2	200
8/23/2016	11:13 AM	48.19	48.19	48.19	48.19	200
8/23/2016	11:14 AM	48.19	48.19	48.19	48.19	100
8/23/2016	11:15 AM	48.2	48.2	48.2	48.2	161
8/23/2016	11:17 AM	48.2	48.2	48.2	48.2	161
8/23/2016	11:18 AM	48.2	48.2	48.2	48.2	361
8/23/2016	11:21 AM	48.18	48.18	48.18	48.18	200
8/23/2016	11:27 AM	48.18	48.18	48.18	48.18	200
8/23/2016	11:32 AM	48.19	48.19	48.19	48.19	200
8/23/2016	11:35 AM	48.179	48.179	48.179	48.179	100
8/23/2016	11:43 AM	48.16	48.16	48.16	48.16	322
8/23/2016	11:46 AM	48.16	48.16	48.16	48.16	161
8/23/2016	11:47 AM	48.16	48.16	48.16	48.16	161
8/23/2016	11:52 AM	48.19	48.19	48.19	48.19	161
8/23/2016	11:54 AM	48.19	48.19	48.19	48.19	161
8/23/2016	11:55 AM	48.19	48.19	48.19	48.19	200
8/23/2016	11:57 AM	48.18	48.18	48.18	48.18	200
8/23/2016	12:01 PM	48.19	48.19	48.19	48.19	300
8/23/2016	12:02 PM	48.2	48.2	48.2	48.2	200
8/23/2016	12:06 PM	48.21	48.21	48.21	48.21	200
8/23/2016	12:08 PM	48.21	48.21	48.2	48.2	361
8/23/2016	12:10 PM	48.22	48.22	48.22	48.22	139
8/23/2016	12:13 PM	48.21	48.21	48.21	48.21	100
8/23/2016	12:20 PM	48.21	48.21	48.21	48.21	161
8/23/2016	12:24 PM	48.2	48.2	48.2	48.2	143
8/23/2016	12:33 PM	48.21	48.21	48.21	48.21	200
8/23/2016	12:34 PM	48.22	48.22	48.22	48.22	200
8/23/2016	12:35 PM	48.22	48.22	48.22	48.22	400
8/23/2016	12:40 PM	48.21	48.21	48.21	48.21	161
8/23/2016	12:51 PM	48.21	48.21	48.21	48.21	261
8/23/2016	12:54 PM	48.23	48.23	48.23	48.23	161
8/23/2016	12:55 PM	48.27	48.27	48.24	48.24	998
8/23/2016	12:56 PM	48.28	48.28	48.28	48.28	200
8/23/2016	12:57 PM	48.28	48.28	48.28	48.28	300
8/23/2016	12:59 PM	48.26	48.27	48.26	48.27	361
8/23/2016	1:01 PM	48.26	48.26	48.26	48.26	195
8/23/2016	1:03 PM	48.24	48.25	48.24	48.25	400
8/23/2016	1:06 PM	48.24	48.24	48.24	48.24	100
8/23/2016	1:08 PM	48.24	48.24	48.24	48.24	261
8/23/2016	1:16 PM	48.23	48.23	48.23	48.23	200
8/23/2016	1:17 PM	48.23	48.23	48.23	48.23	200
8/23/2016	1:22 PM	48.21	48.21	48.21	48.21	146
8/23/2016	1:28 PM	48.22	48.22	48.22	48.22	161
8/23/2016	1:35 PM	48.22	48.22	48.22	48.22	200
8/23/2016	1:39 PM	48.22	48.22	48.22	48.22	114
8/23/2016	1:52 PM	48.22	48.22	48.22	48.22	384
8/23/2016	2:04 PM	48.25	48.25	48.25	48.25	161
8/23/2016	2:06 PM	48.24	48.24	48.24	48.24	192
8/23/2016	2:07 PM	48.23	48.23	48.23	48.23	110
8/23/2016	2:08 PM	48.22	48.22	48.22	48.22	200
8/23/2016	2:15 PM	48.21	48.21	48.21	48.21	300
8/23/2016	2:16 PM	48.21	48.21	48.21	48.21	200
8/23/2016	2:25 PM	48.21	48.21	48.21	48.21	140
8/23/2016	2:26 PM	48.21	48.21	48.21	48.21	200
8/23/2016	2:28 PM	48.19	48.2	48.19	48.2	611
8/23/2016	2:31 PM	48.2	48.2	48.2	48.2	194
8/23/2016	2:32 PM	48.2	48.2	48.2	48.2	200
8/23/2016	2:38 PM	48.2	48.2	48.2	48.2	200
8/23/2016	2:44 PM	48.22	48.22	48.22	48.22	199
8/23/2016	2:45 PM	48.24	48.24	48.23	48.23	400
8/23/2016	2:48 PM	48.24	48.24	48.24	48.24	200
8/23/2016	2:51 PM	48.23	48.23	48.23	48.23	200
8/23/2016	3:05 PM	48.23	48.23	48.23	48.23	200
8/23/2016	3:22 PM	48.22	48.22	48.22	48.22	200
8/23/2016	3:38 PM	48.24	48.24	48.24	48.24	200
8/23/2016	3:41 PM	48.24	48.24	48.24	48.24	400
8/23/2016	3:44 PM	48.23	48.23	48.23	48.23	100
8/23/2016	3:48 PM	48.25	48.25	48.25	48.25	100
8/23/2016	3:53 PM	48.25	48.25	48.25	48.25	1000
8/23/2016	3:56 PM	48.25	48.25	48.25	48.25	200
8/23/2016	3:58 PM	48.25	48.25	48.25	48.25	100
8/23/2016	3:59 PM	48.25	48.25	48.25	48.25	566
8/23/2016	4:00 PM	48.28	48.28	48.26	48.26	307
8/24/2016	9:31 AM	48.31	48.31	48.31	48.31	500
8/24/2016	9:32 AM	48.31	48.31	48.31	48.31	1650
8/24/2016	9:33 AM	48.3	48.3	48.3	48.3	1500
8/24/2016	9:34 AM	48.28	48.28	48.28	48.28	2266
8/24/2016	9:35 AM	48.26	48.26	48.259	48.259	304
8/24/2016	9:40 AM	48.26	48.26	48.25	48.25	1200
8/24/2016	9:41 AM	48.26	48.26	48.25	48.26	1000
8/24/2016	9:42 AM	48.27	48.28	48.26	48.26	1600
8/24/2016	9:43 AM	48.27	48.27	48.27	48.27	600
8/24/2016	9:44 AM	48.26	48.26	48.25	48.25	810
8/24/2016	9:45 AM	48.28	48.28	48.27	48.27	400
8/24/2016	9:47 AM	48.27	48.27	48.27	48.27	200
8/24/2016	9:48 AM	48.27	48.27	48.27	48.27	325
8/24/2016	9:49 AM	48.28	48.28	48.28	48.28	300
8/24/2016	9:50 AM	48.27	48.27	48.27	48.27	400
8/24/2016	9:51 AM	48.31	48.31	48.28	48.28	700
8/24/2016	9:52 AM	48.3	48.3	48.3	48.3	400
8/24/2016	9:53 AM	48.299	48.3	48.299	48.3	2600
8/24/2016	9:54 AM	48.29	48.3	48.29	48.3	1000
8/24/2016	9:55 AM	48.28	48.3	48.28	48.3	1174
8/24/2016	9:56 AM	48.26	48.26	48.26	48.26	200
8/24/2016	9:57 AM	48.26	48.269	48.26	48.269	358
8/24/2016	9:58 AM	48.26	48.26	48.26	48.26	200
8/24/2016	9:59 AM	48.28	48.28	48.26	48.26	500
8/24/2016	10:00 AM	48.27	48.27	48.27	48.27	1000
8/24/2016	10:03 AM	48.28	48.28	48.28	48.28	200
8/24/2016	10:04 AM	48.28	48.28	48.28	48.28	500
8/24/2016	10:05 AM	48.29	48.29	48.29	48.29	400
8/24/2016	10:06 AM	48.25	48.28	48.25	48.28	1203
8/24/2016	10:07 AM	48.28	48.28	48.28	48.28	200
8/24/2016	10:08 AM	48.28	48.28	48.28	48.28	400
8/24/2016	10:09 AM	48.27	48.27	48.27	48.27	200
8/24/2016	10:10 AM	48.27	48.27	48.27	48.27	400
8/24/2016	10:12 AM	48.28	48.28	48.28	48.28	158
8/24/2016	10:13 AM	48.27	48.27	48.27	48.27	200
8/24/2016	10:14 AM	48.27	48.278	48.27	48.278	825
8/24/2016	10:15 AM	48.27	48.27	48.27	48.27	200
8/24/2016	10:16 AM	48.28	48.28	48.269	48.269	533
8/24/2016	10:17 AM	48.3	48.3	48.3	48.3	400
8/24/2016	10:18 AM	48.3	48.3	48.3	48.3	200
8/24/2016	10:19 AM	48.29	48.29	48.29	48.29	2500
8/24/2016	10:20 AM	48.3	48.3	48.29	48.29	500
8/24/2016	10:21 AM	48.31	48.31	48.31	48.31	600
8/24/2016	10:22 AM	48.31	48.31	48.31	48.31	3167
8/24/2016	10:23 AM	48.32	48.32	48.32	48.32	200
8/24/2016	10:24 AM	48.32	48.32	48.32	48.32	4038
8/24/2016	10:28 AM	48.33	48.33	48.33	48.33	6020
8/24/2016	10:31 AM	48.32	48.33	48.32	48.33	2258
8/24/2016	10:33 AM	48.3	48.31	48.3	48.31	500
8/24/2016	10:37 AM	48.3	48.3	48.3	48.3	600
8/24/2016	10:40 AM	48.3	48.3	48.3	48.3	300
8/24/2016	10:44 AM	48.328	48.328	48.328	48.328	200
8/24/2016	10:45 AM	48.32	48.32	48.32	48.32	160
8/24/2016	10:46 AM	48.34	48.34	48.34	48.34	100
8/24/2016	10:47 AM	48.38	48.38	48.35	48.35	258
8/24/2016	10:52 AM	48.35	48.35	48.35	48.35	200
8/24/2016	10:54 AM	48.36	48.36	48.36	48.36	200
8/24/2016	10:58 AM	48.35	48.36	48.35	48.36	358
8/24/2016	11:00 AM	48.35	48.35	48.35	48.35	400
8/24/2016	11:04 AM	48.35	48.35	48.35	48.35	200
8/24/2016	11:12 AM	48.34	48.34	48.34	48.34	200
8/24/2016	11:13 AM	48.34	48.34	48.34	48.34	200
8/24/2016	11:17 AM	48.35	48.35	48.35	48.35	200
8/24/2016	11:19 AM	48.35	48.35	48.35	48.35	600
8/24/2016	11:20 AM	48.35	48.35	48.35	48.35	200
8/24/2016	11:25 AM	48.37	48.37	48.37	48.37	200
8/24/2016	11:26 AM	48.37	48.37	48.37	48.37	200
8/24/2016	11:28 AM	48.36	48.37	48.36	48.37	716
8/24/2016	11:29 AM	48.34	48.35	48.34	48.35	400
8/24/2016	11:30 AM	48.35	48.35	48.35	48.35	200
8/24/2016	11:33 AM	48.35	48.35	48.35	48.35	200
8/24/2016	11:34 AM	48.36	48.36	48.36	48.36	200
8/24/2016	11:36 AM	48.36	48.36	48.36	48.36	1000
8/24/2016	11:38 AM	48.35	48.35	48.35	48.35	300
8/24/2016	11:39 AM	48.34	48.34	48.34	48.34	300
8/24/2016	11:42 AM	48.34	48.34	48.34	48.34	200
8/24/2016	11:45 AM	48.37	48.37	48.37	48.37	200
8/24/2016	11:46 AM	48.37	48.37	48.37	48.37	200
8/24/2016	11:48 AM	48.35	48.35	48.35	48.35	200
8/24/2016	11:51 AM	48.36	48.36	48.36	48.36	200
8/24/2016	11:52 AM	48.36	48.36	48.36	48.36	200
8/24/2016	11:55 AM	48.39	48.39	48.38	48.38	400
8/24/2016	11:56 AM	48.38	48.38	48.38	48.38	200
8/24/2016	11:57 AM	48.38	48.38	48.38	48.38	158
8/24/2016	11:59 AM	48.38	48.38	48.38	48.38	200
8/24/2016	12:00 PM	48.37	48.37	48.37	48.37	242
8/24/2016	12:01 PM	48.37	48.37	48.37	48.37	200
8/24/2016	12:07 PM	48.37	48.37	48.37	48.37	200
8/24/2016	12:08 PM	48.36	48.36	48.36	48.36	300
8/24/2016	12:10 PM	48.34	48.34	48.34	48.34	300
8/24/2016	12:12 PM	48.33	48.33	48.33	48.33	200
8/24/2016	12:16 PM	48.32	48.32	48.32	48.32	300
8/24/2016	12:17 PM	48.33	48.33	48.33	48.33	118
8/24/2016	12:19 PM	48.34	48.34	48.33	48.33	400
8/24/2016	12:24 PM	48.34	48.34	48.34	48.34	763
8/24/2016	12:26 PM	48.34	48.34	48.34	48.34	200
8/24/2016	12:47 PM	48.33	48.33	48.33	48.33	200
8/24/2016	12:48 PM	48.329	48.329	48.32	48.32	1658
8/24/2016	12:52 PM	48.33	48.33	48.33	48.33	100
8/24/2016	1:03 PM	48.33	48.33	48.33	48.33	200
8/24/2016	1:09 PM	48.31	48.31	48.31	48.31	2200
8/24/2016	1:13 PM	48.32	48.32	48.32	48.32	200
8/24/2016	1:28 PM	48.34	48.34	48.34	48.34	200
8/24/2016	1:34 PM	48.35	48.35	48.35	48.35	158
8/24/2016	1:35 PM	48.35	48.35	48.35	48.35	158
8/24/2016	1:37 PM	48.349	48.349	48.349	48.349	500
8/24/2016	1:39 PM	48.35	48.35	48.35	48.35	200
8/24/2016	1:43 PM	48.35	48.35	48.35	48.35	308
8/24/2016	1:54 PM	48.37	48.37	48.37	48.37	100
8/24/2016	1:55 PM	48.38	48.38	48.38	48.38	918
8/24/2016	1:57 PM	48.38	48.38	48.38	48.38	200
8/24/2016	1:59 PM	48.38	48.38	48.38	48.38	200
8/24/2016	2:02 PM	48.41	48.41	48.4	48.4	600
8/24/2016	2:04 PM	48.43	48.43	48.43	48.43	200
8/24/2016	2:05 PM	48.45	48.45	48.44	48.44	1609
8/24/2016	2:06 PM	48.48	48.48	48.47	48.47	600
8/24/2016	2:08 PM	48.48	48.49	48.48	48.49	1118
8/24/2016	2:11 PM	48.48	48.48	48.48	48.48	200
8/24/2016	2:12 PM	48.48	48.48	48.48	48.48	400
8/24/2016	2:13 PM	48.48	48.48	48.48	48.48	400
8/24/2016	2:15 PM	48.47	48.47	48.47	48.47	100
8/24/2016	2:23 PM	48.51	48.51	48.5	48.5	1123
8/24/2016	2:25 PM	48.53	48.53	48.53	48.53	100
8/24/2016	2:26 PM	48.54	48.54	48.54	48.54	200
8/24/2016	2:27 PM	48.54	48.54	48.54	48.54	200
8/24/2016	2:35 PM	48.52	48.52	48.52	48.52	200
8/24/2016	2:36 PM	48.52	48.52	48.52	48.52	300
8/24/2016	2:37 PM	48.52	48.52	48.52	48.52	200
8/24/2016	2:40 PM	48.52	48.52	48.52	48.52	200
8/24/2016	2:43 PM	48.5	48.5	48.5	48.5	200
8/24/2016	2:46 PM	48.5	48.5	48.5	48.5	2300
8/24/2016	2:58 PM	48.48	48.48	48.48	48.48	200
8/24/2016	3:03 PM	48.49	48.49	48.49	48.49	258
8/24/2016	3:04 PM	48.49	48.49	48.49	48.49	158
8/24/2016	3:08 PM	48.54	48.54	48.54	48.54	200
8/24/2016	3:09 PM	48.56	48.56	48.55	48.55	400
8/24/2016	3:10 PM	48.6	48.6	48.6	48.6	200
8/24/2016	3:12 PM	48.6	48.6	48.6	48.6	158
8/24/2016	3:15 PM	48.62	48.62	48.62	48.62	2000
8/24/2016	3:17 PM	48.62	48.62	48.62	48.62	200
8/24/2016	3:18 PM	48.64	48.64	48.64	48.64	200
8/24/2016	3:25 PM	48.62	48.62	48.62	48.62	200
8/24/2016	3:29 PM	48.62	48.62	48.62	48.62	100
8/24/2016	3:33 PM	48.61	48.61	48.61	48.61	100
8/24/2016	3:34 PM	48.61	48.61	48.61	48.61	100
8/24/2016	3:35 PM	48.62	48.62	48.62	48.62	200
8/24/2016	3:36 PM	48.62	48.63	48.62	48.62	600
8/24/2016	3:38 PM	48.66	48.66	48.639	48.639	2800
8/24/2016	3:40 PM	48.68	48.68	48.68	48.68	191
8/24/2016	3:41 PM	48.71	48.71	48.69	48.69	384
8/24/2016	3:43 PM	48.69	48.69	48.69	48.69	200
8/24/2016	3:44 PM	48.7	48.7	48.69	48.69	2300
8/24/2016	3:45 PM	48.7	48.7	48.7	48.7	222
8/24/2016	3:47 PM	48.73	48.73	48.71	48.71	1700
8/24/2016	3:50 PM	48.72	48.72	48.72	48.72	200
8/24/2016	3:51 PM	48.72	48.72	48.72	48.72	200
8/24/2016	3:52 PM	48.69	48.69	48.69	48.69	300
8/24/2016	3:57 PM	48.67	48.67	48.67	48.67	100
8/24/2016	3:59 PM	48.66	48.66	48.66	48.66	400
8/24/2016	4:00 PM	48.6	48.6	48.6	48.6	428
8/25/2016	9:31 AM	48.71	48.71	48.669	48.7	2018
8/25/2016	9:33 AM	48.7	48.7	48.68	48.68	7562
8/25/2016	9:34 AM	48.68	48.68	48.68	48.68	1500
8/25/2016	9:35 AM	48.74	48.74	48.74	48.74	200
8/25/2016	9:40 AM	48.64	48.68	48.64	48.68	1496
8/25/2016	9:41 AM	48.67	48.67	48.67	48.67	400
8/25/2016	9:42 AM	48.66	48.66	48.66	48.66	200
8/25/2016	9:43 AM	48.66	48.66	48.64	48.66	799
8/25/2016	9:44 AM	48.62	48.63	48.62	48.63	1300
8/25/2016	9:45 AM	48.62	48.62	48.62	48.62	100
8/25/2016	9:46 AM	48.63	48.63	48.63	48.63	200
8/25/2016	9:47 AM	48.65	48.65	48.65	48.65	200
8/25/2016	9:48 AM	48.65	48.65	48.64	48.64	697
8/25/2016	9:49 AM	48.64	48.64	48.63	48.63	500
8/25/2016	9:51 AM	48.66	48.66	48.66	48.66	200
8/25/2016	9:52 AM	48.67	48.67	48.66	48.66	1500
8/25/2016	9:53 AM	48.68	48.68	48.68	48.68	400
8/25/2016	9:54 AM	48.69	48.7	48.69	48.7	1200
8/25/2016	9:55 AM	48.7	48.7	48.7	48.7	200
8/25/2016	9:56 AM	48.69	48.7	48.69	48.7	600
8/25/2016	9:58 AM	48.68	48.69	48.68	48.69	400
8/25/2016	9:59 AM	48.67	48.67	48.67	48.67	200
8/25/2016	10:00 AM	48.67	48.67	48.67	48.67	200
8/25/2016	10:01 AM	48.7	48.7	48.68	48.68	600
8/25/2016	10:02 AM	48.67	48.7	48.67	48.7	400
8/25/2016	10:03 AM	48.65	48.66	48.65	48.66	700
8/25/2016	10:04 AM	48.64	48.65	48.64	48.65	800
8/25/2016	10:05 AM	48.62	48.65	48.62	48.65	1000
8/25/2016	10:06 AM	48.63	48.63	48.63	48.63	2100
8/25/2016	10:07 AM	48.63	48.63	48.63	48.63	400
8/25/2016	10:08 AM	48.6	48.63	48.6	48.63	1476
8/25/2016	10:09 AM	48.6	48.6	48.6	48.6	300
8/25/2016	10:10 AM	48.64	48.64	48.62	48.62	2400
8/25/2016	10:11 AM	48.65	48.65	48.64	48.64	400
8/25/2016	10:12 AM	48.64	48.64	48.64	48.64	100
8/25/2016	10:13 AM	48.63	48.63	48.63	48.63	300
8/25/2016	10:14 AM	48.63	48.63	48.62	48.63	906
8/25/2016	10:15 AM	48.63	48.63	48.62	48.63	600
8/25/2016	10:16 AM	48.65	48.65	48.64	48.64	400
8/25/2016	10:17 AM	48.66	48.66	48.66	48.66	600
8/25/2016	10:18 AM	48.65	48.65	48.65	48.65	300
8/25/2016	10:19 AM	48.67	48.67	48.64	48.64	600
8/25/2016	10:20 AM	48.64	48.67	48.64	48.67	300
8/25/2016	10:21 AM	48.65	48.65	48.65	48.65	200
8/25/2016	10:22 AM	48.64	48.64	48.64	48.64	100
8/25/2016	10:23 AM	48.62	48.63	48.62	48.63	500
8/25/2016	10:24 AM	48.61	48.62	48.61	48.62	200
8/25/2016	10:25 AM	48.59	48.6	48.59	48.6	400
8/25/2016	10:26 AM	48.61	48.61	48.6	48.6	600
8/25/2016	10:27 AM	48.61	48.61	48.61	48.61	200
8/25/2016	10:29 AM	48.64	48.64	48.62	48.62	400
8/25/2016	10:30 AM	48.63	48.64	48.63	48.64	300
8/25/2016	10:31 AM	48.63	48.63	48.63	48.63	600
8/25/2016	10:32 AM	48.62	48.63	48.62	48.63	669
8/25/2016	10:33 AM	48.6	48.61	48.6	48.61	600
8/25/2016	10:34 AM	48.61	48.61	48.61	48.61	900
8/25/2016	10:35 AM	48.62	48.62	48.61	48.61	600
8/25/2016	10:36 AM	48.62	48.63	48.62	48.63	900
8/25/2016	10:37 AM	48.65	48.65	48.62	48.62	600
8/25/2016	10:38 AM	48.65	48.65	48.65	48.65	200
8/25/2016	10:39 AM	48.65	48.66	48.65	48.66	300
8/25/2016	10:40 AM	48.67	48.67	48.67	48.67	2800
8/25/2016	10:41 AM	48.67	48.67	48.67	48.67	500
8/25/2016	10:42 AM	48.67	48.67	48.67	48.67	988
8/25/2016	10:43 AM	48.66	48.66	48.66	48.66	400
8/25/2016	10:45 AM	48.62	48.65	48.62	48.65	1100
8/25/2016	10:46 AM	48.62	48.62	48.62	48.62	300
8/25/2016	10:47 AM	48.63	48.63	48.63	48.63	100
8/25/2016	10:48 AM	48.64	48.64	48.64	48.64	400
8/25/2016	10:49 AM	48.629	48.63	48.629	48.63	1100
8/25/2016	10:51 AM	48.61	48.61	48.61	48.61	200
8/25/2016	10:52 AM	48.62	48.62	48.61	48.61	200
8/25/2016	10:53 AM	48.65	48.65	48.63	48.63	500
8/25/2016	10:54 AM	48.65	48.65	48.65	48.65	500
8/25/2016	10:55 AM	48.64	48.64	48.64	48.64	400
8/25/2016	10:56 AM	48.63	48.64	48.63	48.64	200
8/25/2016	10:57 AM	48.62	48.62	48.62	48.62	100
8/25/2016	10:58 AM	48.61	48.61	48.61	48.61	200
8/25/2016	11:01 AM	48.58	48.61	48.58	48.61	700
8/25/2016	11:02 AM	48.58	48.59	48.58	48.58	3300
8/25/2016	11:03 AM	48.56	48.57	48.56	48.57	1900
8/25/2016	11:05 AM	48.55	48.55	48.55	48.55	340
8/25/2016	11:06 AM	48.56	48.56	48.54	48.54	1000
8/25/2016	11:07 AM	48.55	48.55	48.55	48.55	100
8/25/2016	11:09 AM	48.56	48.56	48.56	48.56	100
8/25/2016	11:10 AM	48.54	48.56	48.54	48.56	1000
8/25/2016	11:11 AM	48.54	48.54	48.54	48.54	100
8/25/2016	11:13 AM	48.54	48.54	48.54	48.54	600
8/25/2016	11:14 AM	48.56	48.56	48.56	48.56	100
8/25/2016	11:16 AM	48.54	48.55	48.54	48.55	400
8/25/2016	11:17 AM	48.53	48.53	48.53	48.53	200
8/25/2016	11:18 AM	48.51	48.51	48.51	48.51	300
8/25/2016	11:19 AM	48.51	48.51	48.51	48.51	300
8/25/2016	11:20 AM	48.52	48.52	48.52	48.52	200
8/25/2016	11:21 AM	48.51	48.51	48.51	48.51	600
8/25/2016	11:22 AM	48.52	48.52	48.52	48.52	300
8/25/2016	11:23 AM	48.52	48.52	48.52	48.52	600
8/25/2016	11:24 AM	48.52	48.52	48.52	48.52	200
8/25/2016	11:25 AM	48.53	48.53	48.53	48.53	100
8/25/2016	11:26 AM	48.54	48.54	48.54	48.54	200
8/25/2016	11:28 AM	48.55	48.55	48.55	48.55	100
8/25/2016	11:29 AM	48.56	48.56	48.56	48.56	100
8/25/2016	11:30 AM	48.56	48.56	48.56	48.56	100
8/25/2016	11:31 AM	48.53	48.55	48.53	48.55	1306
8/25/2016	11:32 AM	48.52	48.52	48.52	48.52	100
8/25/2016	11:33 AM	48.52	48.52	48.52	48.52	300
8/25/2016	11:34 AM	48.54	48.54	48.53	48.53	500
8/25/2016	11:35 AM	48.55	48.55	48.54	48.54	500
8/25/2016	11:37 AM	48.55	48.55	48.55	48.55	400
8/25/2016	11:38 AM	48.54	48.54	48.54	48.54	300
8/25/2016	11:40 AM	48.54	48.54	48.54	48.54	100
8/25/2016	11:42 AM	48.54	48.54	48.54	48.54	400
8/25/2016	11:43 AM	48.55	48.55	48.55	48.55	300
8/25/2016	11:44 AM	48.56	48.56	48.55	48.55	400
8/25/2016	11:45 AM	48.56	48.56	48.56	48.56	500
8/25/2016	11:46 AM	48.55	48.55	48.55	48.55	100
8/25/2016	11:49 AM	48.54	48.54	48.54	48.54	400
8/25/2016	11:50 AM	48.54	48.54	48.54	48.54	400
8/25/2016	11:51 AM	48.54	48.54	48.54	48.54	700
8/25/2016	11:52 AM	48.55	48.55	48.55	48.55	300
8/25/2016	11:53 AM	48.56	48.56	48.56	48.56	300
8/25/2016	11:54 AM	48.56	48.56	48.56	48.56	400
8/25/2016	11:55 AM	48.56	48.56	48.56	48.56	100
8/25/2016	11:56 AM	48.56	48.56	48.56	48.56	100
8/25/2016	11:57 AM	48.56	48.56	48.56	48.56	100
8/25/2016	11:59 AM	48.57	48.58	48.57	48.57	700
8/25/2016	12:00 PM	48.56	48.56	48.56	48.56	300
8/25/2016	12:01 PM	48.57	48.57	48.56	48.56	2900
8/25/2016	12:03 PM	48.57	48.57	48.57	48.57	600
8/25/2016	12:04 PM	48.59	48.59	48.58	48.58	400
8/25/2016	12:05 PM	48.58	48.58	48.58	48.58	100
8/25/2016	12:07 PM	48.58	48.58	48.58	48.58	200
8/25/2016	12:09 PM	48.58	48.58	48.58	48.58	400
8/25/2016	12:10 PM	48.59	48.59	48.59	48.59	400
8/25/2016	12:11 PM	48.59	48.59	48.59	48.59	1500
8/25/2016	12:12 PM	48.6	48.6	48.59	48.59	400
8/25/2016	12:13 PM	48.6	48.6	48.6	48.6	100
8/25/2016	12:15 PM	48.61	48.61	48.61	48.61	400
8/25/2016	12:16 PM	48.6	48.61	48.6	48.61	200
8/25/2016	12:17 PM	48.58	48.59	48.58	48.59	400
8/25/2016	12:18 PM	48.58	48.58	48.58	48.58	200
8/25/2016	12:19 PM	48.58	48.58	48.58	48.58	100
8/25/2016	12:20 PM	48.58	48.58	48.58	48.58	200
8/25/2016	12:21 PM	48.58	48.58	48.58	48.58	100
8/25/2016	12:22 PM	48.58	48.58	48.58	48.58	300
8/25/2016	12:23 PM	48.58	48.58	48.58	48.58	300
8/25/2016	12:24 PM	48.57	48.57	48.57	48.57	400
8/25/2016	12:27 PM	48.59	48.59	48.58	48.58	700
8/25/2016	12:28 PM	48.59	48.59	48.59	48.59	100
8/25/2016	12:29 PM	48.59	48.59	48.59	48.59	100
8/25/2016	12:30 PM	48.58	48.58	48.58	48.58	300
8/25/2016	12:31 PM	48.57	48.57	48.57	48.57	400
8/25/2016	12:33 PM	48.56	48.56	48.56	48.56	100
8/25/2016	12:34 PM	48.55	48.55	48.55	48.55	100
8/25/2016	12:35 PM	48.55	48.55	48.55	48.55	100
8/25/2016	12:38 PM	48.56	48.56	48.56	48.56	2600
8/25/2016	12:40 PM	48.55	48.55	48.55	48.55	292
8/25/2016	12:41 PM	48.54	48.54	48.54	48.54	400
8/25/2016	12:42 PM	48.54	48.54	48.54	48.54	200
8/25/2016	12:44 PM	48.55	48.55	48.54	48.54	400
8/25/2016	12:50 PM	48.54	48.54	48.54	48.54	200
8/25/2016	12:51 PM	48.55	48.55	48.55	48.55	100
8/25/2016	12:57 PM	48.56	48.56	48.56	48.56	100
8/25/2016	12:58 PM	48.56	48.56	48.56	48.56	100
8/25/2016	12:59 PM	48.56	48.56	48.56	48.56	100
8/25/2016	1:01 PM	48.56	48.56	48.56	48.56	100
8/25/2016	1:02 PM	48.54	48.548	48.54	48.548	713
8/25/2016	1:05 PM	48.55	48.55	48.55	48.55	100
8/25/2016	1:06 PM	48.56	48.56	48.55	48.55	400
8/25/2016	1:07 PM	48.57	48.57	48.57	48.57	100
8/25/2016	1:10 PM	48.57	48.57	48.57	48.57	100
8/25/2016	1:11 PM	48.57	48.57	48.57	48.57	300
8/25/2016	1:12 PM	48.57	48.57	48.57	48.57	100
8/25/2016	1:16 PM	48.58	48.58	48.58	48.58	100
8/25/2016	1:18 PM	48.58	48.58	48.57	48.57	500
8/25/2016	1:19 PM	48.58	48.58	48.58	48.58	2400
8/25/2016	1:21 PM	48.59	48.59	48.59	48.59	500
8/25/2016	1:22 PM	48.57	48.58	48.57	48.58	200
8/25/2016	1:24 PM	48.57	48.57	48.57	48.57	300
8/25/2016	1:27 PM	48.56	48.56	48.56	48.56	300
8/25/2016	1:28 PM	48.55	48.55	48.55	48.55	200
8/25/2016	1:29 PM	48.55	48.55	48.55	48.55	200
8/25/2016	1:30 PM	48.54	48.54	48.54	48.54	600
8/25/2016	1:31 PM	48.54	48.54	48.54	48.54	400
8/25/2016	1:32 PM	48.55	48.55	48.54	48.54	500
8/25/2016	1:33 PM	48.54	48.55	48.54	48.55	2000
8/25/2016	1:34 PM	48.55	48.55	48.54	48.54	600
8/25/2016	1:35 PM	48.56	48.56	48.55	48.55	400
8/25/2016	1:36 PM	48.57	48.57	48.57	48.57	400
8/25/2016	1:37 PM	48.57	48.57	48.57	48.57	200
8/25/2016	1:39 PM	48.63	48.63	48.58	48.58	3100
8/25/2016	1:40 PM	48.65	48.65	48.65	48.65	500
8/25/2016	1:41 PM	48.65	48.65	48.65	48.65	300
8/25/2016	1:42 PM	48.67	48.67	48.67	48.67	2100
8/25/2016	1:43 PM	48.67	48.67	48.67	48.67	100
8/25/2016	1:44 PM	48.66	48.66	48.66	48.66	300
8/25/2016	1:46 PM	48.65	48.65	48.65	48.65	100
8/25/2016	1:47 PM	48.65	48.65	48.65	48.65	100
8/25/2016	1:49 PM	48.65	48.65	48.65	48.65	200
8/25/2016	1:50 PM	48.65	48.65	48.65	48.65	100
8/25/2016	1:51 PM	48.66	48.66	48.66	48.66	500
8/25/2016	1:52 PM	48.67	48.67	48.66	48.66	700
8/25/2016	1:53 PM	48.66	48.66	48.66	48.66	500
8/25/2016	1:57 PM	48.64	48.65	48.64	48.65	300
8/25/2016	1:58 PM	48.64	48.64	48.64	48.64	100
8/25/2016	1:59 PM	48.64	48.64	48.64	48.64	300
8/25/2016	2:02 PM	48.64	48.64	48.64	48.64	100
8/25/2016	2:03 PM	48.64	48.64	48.63	48.63	2500
8/25/2016	2:04 PM	48.64	48.64	48.64	48.64	100
8/25/2016	2:05 PM	48.65	48.65	48.64	48.64	700
8/25/2016	2:06 PM	48.65	48.65	48.65	48.65	100
8/25/2016	2:07 PM	48.66	48.66	48.66	48.66	300
8/25/2016	2:08 PM	48.68	48.68	48.67	48.67	1100
8/25/2016	2:09 PM	48.71	48.71	48.71	48.71	200
8/25/2016	2:10 PM	48.71	48.71	48.71	48.71	100
8/25/2016	2:11 PM	48.7	48.7	48.7	48.7	100
8/25/2016	2:13 PM	48.68	48.68	48.68	48.68	300
8/25/2016	2:14 PM	48.67	48.67	48.67	48.67	100
8/25/2016	2:15 PM	48.66	48.66	48.66	48.66	400
8/25/2016	2:16 PM	48.67	48.67	48.67	48.67	615
8/25/2016	2:17 PM	48.66	48.67	48.66	48.67	500
8/25/2016	2:18 PM	48.66	48.66	48.66	48.66	400
8/25/2016	2:19 PM	48.67	48.67	48.67	48.67	400
8/25/2016	2:20 PM	48.67	48.67	48.67	48.67	100
8/25/2016	2:21 PM	48.67	48.67	48.67	48.67	100
8/25/2016	2:22 PM	48.7	48.7	48.68	48.68	500
8/25/2016	2:23 PM	48.71	48.71	48.71	48.71	100
8/25/2016	2:24 PM	48.69	48.69	48.69	48.69	600
8/25/2016	2:25 PM	48.69	48.69	48.69	48.69	100
8/25/2016	2:27 PM	48.7	48.7	48.69	48.69	800
8/25/2016	2:28 PM	48.67	48.68	48.67	48.68	200
8/25/2016	2:30 PM	48.67	48.67	48.67	48.67	200
8/25/2016	2:31 PM	48.66	48.67	48.66	48.67	300
8/25/2016	2:32 PM	48.65	48.65	48.64	48.65	500
8/25/2016	2:33 PM	48.66	48.66	48.66	48.66	400
8/25/2016	2:34 PM	48.66	48.66	48.66	48.66	100
8/25/2016	2:35 PM	48.66	48.66	48.66	48.66	300
8/25/2016	2:36 PM	48.67	48.67	48.66	48.66	300
8/25/2016	2:37 PM	48.66	48.66	48.66	48.66	400
8/25/2016	2:39 PM	48.67	48.67	48.67	48.67	700
8/25/2016	2:41 PM	48.66	48.67	48.66	48.67	500
8/25/2016	2:42 PM	48.65	48.65	48.65	48.65	100
8/25/2016	2:44 PM	48.65	48.65	48.65	48.65	400
8/25/2016	2:45 PM	48.64	48.65	48.64	48.65	1946
8/25/2016	2:46 PM	48.66	48.66	48.65	48.65	600
8/25/2016	2:47 PM	48.66	48.66	48.66	48.66	400
8/25/2016	2:48 PM	48.68	48.68	48.68	48.68	100
8/25/2016	2:49 PM	48.67	48.68	48.67	48.68	200
8/25/2016	2:50 PM	48.67	48.67	48.67	48.67	300
8/25/2016	2:51 PM	48.68	48.68	48.67	48.67	200
8/25/2016	2:52 PM	48.68	48.68	48.68	48.68	100
8/25/2016	2:53 PM	48.68	48.68	48.68	48.68	100
8/25/2016	2:54 PM	48.69	48.69	48.69	48.69	100
8/25/2016	2:55 PM	48.7	48.7	48.69	48.69	2500
8/25/2016	2:56 PM	48.71	48.71	48.71	48.71	400
8/25/2016	2:57 PM	48.73	48.73	48.71	48.71	300
8/25/2016	2:58 PM	48.73	48.73	48.73	48.73	200
8/25/2016	2:59 PM	48.73	48.73	48.73	48.73	100
8/25/2016	3:00 PM	48.72	48.72	48.72	48.72	500
8/25/2016	3:01 PM	48.73	48.73	48.72	48.72	300
8/25/2016	3:02 PM	48.75	48.75	48.74	48.74	1900
8/25/2016	3:03 PM	48.75	48.75	48.75	48.75	100
8/25/2016	3:05 PM	48.75	48.75	48.75	48.75	100
8/25/2016	3:07 PM	48.74	48.75	48.74	48.75	200
8/25/2016	3:08 PM	48.71	48.73	48.71	48.73	600
8/25/2016	3:09 PM	48.71	48.71	48.71	48.71	300
8/25/2016	3:11 PM	48.69	48.69	48.69	48.69	100
8/25/2016	3:12 PM	48.69	48.69	48.69	48.69	100
8/25/2016	3:16 PM	48.69	48.69	48.69	48.69	900
8/25/2016	3:17 PM	48.7	48.7	48.69	48.69	400
8/25/2016	3:18 PM	48.7	48.7	48.699	48.7	580
8/25/2016	3:19 PM	48.7	48.7	48.7	48.7	200
8/25/2016	3:20 PM	48.71	48.71	48.71	48.71	200
8/25/2016	3:21 PM	48.7	48.7	48.7	48.7	300
8/25/2016	3:22 PM	48.7	48.7	48.7	48.7	200
8/25/2016	3:23 PM	48.7	48.7	48.7	48.7	200
8/25/2016	3:24 PM	48.69	48.69	48.69	48.69	300
8/25/2016	3:25 PM	48.68	48.68	48.68	48.68	100
8/25/2016	3:27 PM	48.66	48.66	48.66	48.66	200
8/25/2016	3:28 PM	48.66	48.66	48.66	48.66	600
8/25/2016	3:29 PM	48.66	48.66	48.66	48.66	200
8/25/2016	3:30 PM	48.67	48.67	48.67	48.67	400
8/25/2016	3:31 PM	48.69	48.69	48.68	48.68	600
8/25/2016	3:32 PM	48.67	48.68	48.67	48.68	400
8/25/2016	3:33 PM	48.65	48.66	48.65	48.66	600
8/25/2016	3:34 PM	48.65	48.65	48.65	48.65	500
8/25/2016	3:35 PM	48.66	48.66	48.66	48.66	614
8/25/2016	3:36 PM	48.65	48.66	48.65	48.66	1200
8/25/2016	3:37 PM	48.66	48.66	48.65	48.65	600
8/25/2016	3:38 PM	48.66	48.66	48.66	48.66	500
8/25/2016	3:39 PM	48.66	48.66	48.66	48.66	400
8/25/2016	3:40 PM	48.66	48.66	48.66	48.66	100
8/25/2016	3:45 PM	48.69	48.69	48.69	48.69	600
8/25/2016	3:47 PM	48.68	48.68	48.68	48.68	400
8/25/2016	3:50 PM	48.68	48.68	48.68	48.68	2870
8/25/2016	3:57 PM	48.7	48.7	48.7	48.7	200
8/25/2016	3:58 PM	48.72	48.72	48.72	48.72	349
8/25/2016	3:59 PM	48.69	48.71	48.69	48.71	322
8/26/2016	9:31 AM	48.59	48.59	48.59	48.59	419
8/26/2016	9:32 AM	48.55	48.57	48.55	48.565	7200
8/26/2016	9:33 AM	48.56	48.56	48.56	48.56	1100
8/26/2016	9:34 AM	48.56	48.56	48.55	48.55	2200
8/26/2016	9:37 AM	48.49	48.5	48.49	48.5	400
8/26/2016	9:40 AM	48.46	48.46	48.46	48.46	200
8/26/2016	9:41 AM	48.47	48.47	48.47	48.47	200
8/26/2016	9:42 AM	48.48	48.48	48.48	48.48	200
8/26/2016	9:43 AM	48.47	48.47	48.47	48.47	200
8/26/2016	9:45 AM	48.49	48.49	48.49	48.49	200
8/26/2016	9:46 AM	48.48	48.48	48.48	48.48	4600
8/26/2016	9:47 AM	48.48	48.48	48.48	48.48	2043
8/26/2016	9:48 AM	48.48	48.48	48.48	48.48	2200
8/26/2016	9:49 AM	48.48	48.48	48.47	48.47	2000
8/26/2016	9:50 AM	48.49	48.49	48.48	48.48	1000
8/26/2016	9:51 AM	48.5	48.5	48.5	48.5	1200
8/26/2016	9:54 AM	48.52	48.52	48.52	48.52	200
8/26/2016	9:55 AM	48.5	48.5	48.5	48.5	100
8/26/2016	9:56 AM	48.5	48.5	48.5	48.5	800
8/26/2016	9:57 AM	48.5	48.5	48.5	48.5	100
8/26/2016	10:00 AM	48.55	48.55	48.55	48.55	1142
8/26/2016	10:01 AM	48.65	48.65	48.57	48.57	5799
8/26/2016	10:02 AM	48.66	48.69	48.65	48.65	3300
8/26/2016	10:03 AM	48.58	48.63	48.58	48.63	2400
8/26/2016	10:04 AM	48.52	48.57	48.52	48.57	500
8/26/2016	10:05 AM	48.46	48.48	48.43	48.48	1600
8/26/2016	10:06 AM	48.45	48.45	48.45	48.45	4600
8/26/2016	10:07 AM	48.51	48.51	48.5	48.51	600
8/26/2016	10:08 AM	48.52	48.53	48.52	48.53	754
8/26/2016	10:09 AM	48.51	48.51	48.49	48.51	1500
8/26/2016	10:10 AM	48.49	48.49	48.48	48.49	600
8/26/2016	10:11 AM	48.5	48.5	48.5	48.5	100
8/26/2016	10:12 AM	48.5	48.5	48.5	48.5	300
8/26/2016	10:13 AM	48.51	48.51	48.51	48.51	400
8/26/2016	10:14 AM	48.49	48.49	48.49	48.49	200
8/26/2016	10:15 AM	48.48	48.48	48.48	48.48	200
8/26/2016	10:16 AM	48.36	48.43	48.36	48.43	1200
8/26/2016	10:17 AM	48.33	48.37	48.33	48.37	2096
8/26/2016	10:18 AM	48.28	48.3	48.27	48.3	600
8/26/2016	10:20 AM	48.31	48.31	48.31	48.31	2400
8/26/2016	10:22 AM	48.31	48.32	48.31	48.32	400
8/26/2016	10:23 AM	48.29	48.3	48.29	48.3	600
8/26/2016	10:24 AM	48.31	48.31	48.305	48.305	900
8/26/2016	10:25 AM	48.31	48.31	48.31	48.31	200
8/26/2016	10:26 AM	48.29	48.31	48.29	48.3	1200
8/26/2016	10:27 AM	48.29	48.29	48.29	48.29	200
8/26/2016	10:30 AM	48.31	48.315	48.31	48.315	2173
8/26/2016	10:32 AM	48.31	48.31	48.31	48.31	200
8/26/2016	10:33 AM	48.31	48.31	48.31	48.31	200
8/26/2016	10:34 AM	48.31	48.31	48.31	48.31	100
8/26/2016	10:35 AM	48.32	48.32	48.32	48.32	2070
8/26/2016	10:36 AM	48.35	48.35	48.35	48.35	127
8/26/2016	10:39 AM	48.31	48.32	48.31	48.32	300
8/26/2016	10:41 AM	48.36	48.36	48.35	48.35	1400
8/26/2016	10:43 AM	48.37	48.37	48.37	48.37	400
8/26/2016	10:44 AM	48.361	48.365	48.361	48.365	400
8/26/2016	10:45 AM	48.37	48.37	48.37	48.37	200
8/26/2016	10:46 AM	48.36	48.36	48.36	48.36	135
8/26/2016	10:47 AM	48.38	48.38	48.38	48.38	400
8/26/2016	10:48 AM	48.36	48.36	48.36	48.36	200
8/26/2016	10:49 AM	48.36	48.36	48.36	48.36	200
8/26/2016	10:50 AM	48.37	48.37	48.37	48.37	400
8/26/2016	10:51 AM	48.38	48.39	48.38	48.39	2600
8/26/2016	10:52 AM	48.4	48.4	48.4	48.4	200
8/26/2016	10:55 AM	48.38	48.38	48.38	48.38	200
8/26/2016	10:56 AM	48.35	48.36	48.35	48.36	400
8/26/2016	10:57 AM	48.35	48.35	48.35	48.35	200
8/26/2016	10:59 AM	48.36	48.36	48.36	48.36	500
8/26/2016	11:00 AM	48.37	48.37	48.37	48.37	400
8/26/2016	11:01 AM	48.37	48.37	48.37	48.37	100
8/26/2016	11:02 AM	48.371	48.371	48.371	48.371	100
8/26/2016	11:04 AM	48.41	48.41	48.4	48.4	730
8/26/2016	11:06 AM	48.42	48.42	48.42	48.42	300
8/26/2016	11:08 AM	48.39	48.4	48.39	48.4	1200
8/26/2016	11:11 AM	48.395	48.395	48.395	48.395	100
8/26/2016	11:12 AM	48.41	48.41	48.41	48.41	600
8/26/2016	11:13 AM	48.39	48.39	48.39	48.39	400
8/26/2016	11:15 AM	48.38	48.38	48.38	48.38	200
8/26/2016	11:18 AM	48.36	48.36	48.36	48.36	400
8/26/2016	11:20 AM	48.36	48.36	48.36	48.36	200
8/26/2016	11:24 AM	48.35	48.35	48.35	48.35	100
8/26/2016	11:26 AM	48.329	48.33	48.329	48.33	900
8/26/2016	11:29 AM	48.33	48.33	48.33	48.33	200
8/26/2016	11:32 AM	48.33	48.33	48.33	48.33	200
8/26/2016	11:36 AM	48.35	48.35	48.35	48.35	400
8/26/2016	11:37 AM	48.349	48.349	48.349	48.349	100
8/26/2016	11:38 AM	48.39	48.39	48.37	48.37	400
8/26/2016	11:40 AM	48.41	48.41	48.41	48.41	400
8/26/2016	11:41 AM	48.45	48.45	48.41	48.41	5394
8/26/2016	11:42 AM	48.51	48.51	48.46	48.46	800
8/26/2016	11:43 AM	48.48	48.5	48.48	48.5	400
8/26/2016	11:44 AM	48.48	48.48	48.48	48.48	700
8/26/2016	11:49 AM	48.48	48.48	48.47	48.47	400
8/26/2016	11:50 AM	48.47	48.5	48.47	48.5	400
8/26/2016	11:51 AM	48.53	48.53	48.49	48.49	1062
8/26/2016	11:52 AM	48.57	48.57	48.54	48.54	500
8/26/2016	11:53 AM	48.64	48.64	48.6	48.6	1333
8/26/2016	11:54 AM	48.64	48.64	48.64	48.64	200
8/26/2016	11:55 AM	48.59	48.59	48.59	48.59	200
8/26/2016	11:56 AM	48.6	48.6	48.59	48.59	300
8/26/2016	11:57 AM	48.6	48.6	48.6	48.6	200
8/26/2016	11:58 AM	48.6	48.6	48.6	48.6	200
8/26/2016	11:59 AM	48.6	48.6	48.6	48.6	200
8/26/2016	12:00 PM	48.61	48.61	48.6	48.6	1100
8/26/2016	12:01 PM	48.67	48.67	48.64	48.64	1300
8/26/2016	12:02 PM	48.69	48.69	48.69	48.69	300
8/26/2016	12:03 PM	48.68	48.68	48.68	48.68	100
8/26/2016	12:04 PM	48.69	48.69	48.69	48.69	400
8/26/2016	12:05 PM	48.71	48.71	48.71	48.71	100
8/26/2016	12:06 PM	48.68	48.68	48.68	48.68	200
8/26/2016	12:07 PM	48.74	48.74	48.69	48.69	1600
8/26/2016	12:08 PM	48.76	48.76	48.74	48.75	600
8/26/2016	12:09 PM	48.78	48.78	48.78	48.78	200
8/26/2016	12:10 PM	48.8	48.8	48.8	48.8	200
8/26/2016	12:12 PM	48.83	48.83	48.82	48.82	201
8/26/2016	12:13 PM	48.85	48.85	48.85	48.85	700
8/26/2016	12:14 PM	48.82	48.82	48.82	48.82	100
8/26/2016	12:15 PM	48.79	48.79	48.79	48.79	1300
8/26/2016	12:16 PM	48.81	48.81	48.8	48.8	500
8/26/2016	12:18 PM	48.8	48.8	48.8	48.8	200
8/26/2016	12:19 PM	48.8	48.8	48.8	48.8	400
8/26/2016	12:20 PM	48.77	48.78	48.76	48.78	1000
8/26/2016	12:21 PM	48.77	48.77	48.77	48.77	100
8/26/2016	12:22 PM	48.75	48.76	48.75	48.76	600
8/26/2016	12:23 PM	48.73	48.75	48.73	48.75	1000
8/26/2016	12:24 PM	48.75	48.75	48.74	48.74	300
8/26/2016	12:26 PM	48.77	48.78	48.75	48.75	1300
8/26/2016	12:27 PM	48.78	48.78	48.78	48.78	100
8/26/2016	12:32 PM	48.8	48.8	48.79	48.79	400
8/26/2016	12:33 PM	48.82	48.82	48.82	48.82	900
8/26/2016	12:34 PM	48.8	48.81	48.8	48.81	400
8/26/2016	12:35 PM	48.75	48.77	48.75	48.77	500
8/26/2016	12:36 PM	48.75	48.75	48.75	48.75	200
8/26/2016	12:37 PM	48.74	48.74	48.74	48.74	1000
8/26/2016	12:38 PM	48.74	48.77	48.74	48.77	500
8/26/2016	12:39 PM	48.72	48.72	48.72	48.72	300
8/26/2016	12:41 PM	48.73	48.73	48.73	48.73	200
8/26/2016	12:50 PM	48.69	48.69	48.69	48.69	400
8/26/2016	12:51 PM	48.73	48.73	48.7	48.7	1100
8/26/2016	12:55 PM	48.73	48.73	48.73	48.73	100
8/26/2016	12:56 PM	48.71	48.71	48.71	48.71	100
8/26/2016	12:58 PM	48.71	48.71	48.71	48.71	200
8/26/2016	12:59 PM	48.7	48.7	48.7	48.7	100
8/26/2016	1:02 PM	48.67	48.68	48.67	48.68	400
8/26/2016	1:04 PM	48.67	48.67	48.66	48.66	500
8/26/2016	1:07 PM	48.7	48.7	48.7	48.7	200
8/26/2016	1:11 PM	48.69	48.69	48.69	48.69	100
8/26/2016	1:12 PM	48.68	48.68	48.68	48.68	200
8/26/2016	1:15 PM	48.7	48.7	48.69	48.69	220
8/26/2016	1:17 PM	48.71	48.71	48.71	48.71	200
8/26/2016	1:18 PM	48.73	48.73	48.73	48.73	4300
8/26/2016	1:21 PM	48.75	48.75	48.75	48.75	100
8/26/2016	1:22 PM	48.75	48.75	48.75	48.75	2400
8/26/2016	1:25 PM	48.74	48.74	48.74	48.74	200
8/26/2016	1:26 PM	48.72	48.72	48.72	48.72	1500
8/26/2016	1:27 PM	48.71	48.71	48.71	48.71	100
8/26/2016	1:31 PM	48.71	48.71	48.71	48.71	100
8/26/2016	1:33 PM	48.7	48.7	48.7	48.7	100
8/26/2016	1:34 PM	48.73	48.73	48.73	48.73	1700
8/26/2016	1:42 PM	48.73	48.73	48.73	48.73	100
8/26/2016	1:49 PM	48.76	48.76	48.76	48.76	100
8/26/2016	1:50 PM	48.76	48.76	48.76	48.76	200
8/26/2016	1:51 PM	48.75	48.75	48.75	48.75	200
8/26/2016	1:54 PM	48.77	48.77	48.77	48.77	200
8/26/2016	1:56 PM	48.79	48.79	48.78	48.78	500
8/26/2016	1:57 PM	48.79	48.8	48.79	48.8	1000
8/26/2016	2:00 PM	48.78	48.81	48.78	48.81	500
8/26/2016	2:02 PM	48.79	48.79	48.79	48.79	200
8/26/2016	2:07 PM	48.76	48.76	48.76	48.76	1800
8/26/2016	2:08 PM	48.75	48.75	48.75	48.75	200
8/26/2016	2:09 PM	48.75	48.75	48.75	48.75	200
8/26/2016	2:10 PM	48.73	48.73	48.73	48.73	200
8/26/2016	2:11 PM	48.71	48.73	48.71	48.73	574
8/26/2016	2:12 PM	48.73	48.73	48.73	48.73	200
8/26/2016	2:14 PM	48.76	48.76	48.75	48.75	400
8/26/2016	2:15 PM	48.78	48.78	48.78	48.78	200
8/26/2016	2:16 PM	48.82	48.82	48.79	48.79	1900
8/26/2016	2:17 PM	48.84	48.84	48.81	48.81	1100
8/26/2016	2:19 PM	48.83	48.83	48.83	48.83	500
8/26/2016	2:21 PM	48.82	48.82	48.82	48.82	200
8/26/2016	2:22 PM	48.84	48.84	48.84	48.84	200
8/26/2016	2:23 PM	48.84	48.84	48.83	48.83	1400
8/26/2016	2:27 PM	48.84	48.84	48.84	48.84	200
8/26/2016	2:29 PM	48.831	48.831	48.831	48.831	300
8/26/2016	2:33 PM	48.85	48.85	48.85	48.85	100
8/26/2016	2:39 PM	48.78	48.8	48.78	48.8	3238
8/26/2016	2:40 PM	48.79	48.79	48.79	48.79	200
8/26/2016	2:41 PM	48.8	48.8	48.8	48.8	700
8/26/2016	2:43 PM	48.78	48.78	48.78	48.78	200
8/26/2016	2:48 PM	48.81	48.81	48.81	48.81	200
8/26/2016	2:52 PM	48.82	48.82	48.82	48.82	200
8/26/2016	2:54 PM	48.81	48.81	48.81	48.81	100
8/26/2016	2:56 PM	48.77	48.78	48.77	48.78	400
8/26/2016	2:57 PM	48.77	48.77	48.77	48.77	300
8/26/2016	3:01 PM	48.76	48.76	48.76	48.76	1500
8/26/2016	3:03 PM	48.76	48.76	48.76	48.76	300
8/26/2016	3:07 PM	48.76	48.76	48.75	48.75	1199
8/26/2016	3:08 PM	48.76	48.76	48.76	48.76	300
8/26/2016	3:09 PM	48.77	48.77	48.77	48.77	200
8/26/2016	3:13 PM	48.76	48.76	48.76	48.76	112
8/26/2016	3:14 PM	48.74	48.74	48.735	48.74	8200
8/26/2016	3:15 PM	48.73	48.73	48.73	48.73	700
8/26/2016	3:16 PM	48.7	48.7	48.7	48.7	3000
8/26/2016	3:17 PM	48.71	48.71	48.71	48.71	400
8/26/2016	3:19 PM	48.7	48.7	48.7	48.7	1746
8/26/2016	3:21 PM	48.73	48.73	48.72	48.72	800
8/26/2016	3:22 PM	48.72	48.72	48.72	48.72	100
8/26/2016	3:23 PM	48.71	48.71	48.71	48.71	100
8/26/2016	3:24 PM	48.71	48.71	48.71	48.71	100
8/26/2016	3:25 PM	48.7	48.7	48.7	48.7	200
8/26/2016	3:26 PM	48.68	48.68	48.68	48.68	800
8/26/2016	3:27 PM	48.67	48.68	48.67	48.68	600
8/26/2016	3:28 PM	48.66	48.66	48.65	48.65	400
8/26/2016	3:29 PM	48.64	48.64	48.64	48.64	300
8/26/2016	3:30 PM	48.63	48.63	48.63	48.63	600
8/26/2016	3:33 PM	48.59	48.59	48.59	48.59	100
8/26/2016	3:35 PM	48.58	48.58	48.58	48.58	100
8/26/2016	3:36 PM	48.58	48.58	48.58	48.58	300
8/26/2016	3:37 PM	48.58	48.58	48.58	48.58	100
8/26/2016	3:39 PM	48.61	48.61	48.61	48.61	100
8/26/2016	3:40 PM	48.58	48.58	48.58	48.58	200
8/26/2016	3:41 PM	48.57	48.57	48.57	48.57	200
8/26/2016	3:42 PM	48.56	48.57	48.56	48.57	300
8/26/2016	3:44 PM	48.58	48.58	48.58	48.58	1700
8/26/2016	3:46 PM	48.59	48.59	48.59	48.59	100
8/26/2016	3:54 PM	48.57	48.58	48.57	48.58	300
8/26/2016	3:56 PM	48.61	48.61	48.61	48.61	500
8/26/2016	3:57 PM	48.6	48.6	48.59	48.6	3700
8/26/2016	3:58 PM	48.59	48.59	48.59	48.59	885
8/26/2016	4:00 PM	48.61	48.61	48.59	48.59	1616
8/29/2016	9:32 AM	48.521	48.521	48.521	48.521	100
8/29/2016	9:34 AM	48.56	48.56	48.54	48.54	1900
8/29/2016	9:36 AM	48.54	48.54	48.54	48.54	200
8/29/2016	9:37 AM	48.53	48.53	48.53	48.53	200
8/29/2016	9:38 AM	48.51	48.51	48.51	48.51	1600
8/29/2016	9:40 AM	48.49	48.49	48.47	48.47	600
8/29/2016	9:41 AM	48.49	48.49	48.48	48.48	600
8/29/2016	9:42 AM	48.48	48.48	48.48	48.48	1000
8/29/2016	9:43 AM	48.48	48.48	48.48	48.48	200
8/29/2016	9:44 AM	48.45	48.46	48.45	48.46	1900
8/29/2016	9:45 AM	48.47	48.47	48.47	48.47	200
8/29/2016	9:46 AM	48.46	48.46	48.45	48.45	400
8/29/2016	9:48 AM	48.45	48.46	48.45	48.46	700
8/29/2016	9:53 AM	48.49	48.49	48.48	48.48	597
8/29/2016	9:54 AM	48.49	48.49	48.49	48.49	600
8/29/2016	9:55 AM	48.48	48.48	48.48	48.48	200
8/29/2016	9:59 AM	48.5	48.5	48.5	48.5	100
8/29/2016	10:03 AM	48.48	48.48	48.48	48.48	200
8/29/2016	10:04 AM	48.5	48.5	48.5	48.5	1700
8/29/2016	10:05 AM	48.48	48.48	48.48	48.48	200
8/29/2016	10:06 AM	48.47	48.47	48.47	48.47	100
8/29/2016	10:07 AM	48.47	48.47	48.47	48.47	200
8/29/2016	10:08 AM	48.47	48.47	48.47	48.47	200
8/29/2016	10:09 AM	48.47	48.47	48.47	48.47	100
8/29/2016	10:14 AM	48.48	48.48	48.48	48.48	400
8/29/2016	10:15 AM	48.49	48.49	48.49	48.49	200
8/29/2016	10:18 AM	48.5	48.5	48.5	48.5	200
8/29/2016	10:21 AM	48.5	48.5	48.5	48.5	200
8/29/2016	10:23 AM	48.52	48.52	48.52	48.52	600
8/29/2016	10:24 AM	48.52	48.52	48.52	48.52	3000
8/29/2016	10:26 AM	48.5	48.51	48.5	48.51	400
8/29/2016	10:33 AM	48.51	48.51	48.51	48.51	200
8/29/2016	10:36 AM	48.53	48.53	48.52	48.52	400
8/29/2016	10:44 AM	48.53	48.53	48.53	48.53	200
8/29/2016	10:46 AM	48.52	48.52	48.52	48.52	200
8/29/2016	10:48 AM	48.51	48.51	48.505	48.51	400
8/29/2016	10:51 AM	48.5	48.5	48.5	48.5	100
8/29/2016	10:55 AM	48.52	48.52	48.52	48.52	200
8/29/2016	10:57 AM	48.51	48.51	48.51	48.51	200
8/29/2016	11:02 AM	48.521	48.521	48.521	48.521	200
8/29/2016	11:03 AM	48.52	48.52	48.52	48.52	170
8/29/2016	11:04 AM	48.52	48.52	48.52	48.52	170
8/29/2016	11:05 AM	48.52	48.52	48.52	48.52	170
8/29/2016	11:12 AM	48.51	48.51	48.51	48.51	200
8/29/2016	11:14 AM	48.51	48.51	48.51	48.51	200
8/29/2016	11:17 AM	48.5	48.5	48.5	48.5	200
8/29/2016	11:20 AM	48.52	48.52	48.52	48.52	200
8/29/2016	11:36 AM	48.51	48.51	48.51	48.51	200
8/29/2016	11:37 AM	48.5	48.5	48.5	48.5	200
8/29/2016	11:38 AM	48.51	48.51	48.51	48.51	300
8/29/2016	11:40 AM	48.5	48.5	48.5	48.5	1000
8/29/2016	11:43 AM	48.47	48.47	48.47	48.47	200
8/29/2016	11:47 AM	48.44	48.45	48.44	48.45	570
8/29/2016	11:50 AM	48.42	48.43	48.42	48.43	2800
8/29/2016	11:56 AM	48.43	48.43	48.43	48.43	400
8/29/2016	11:57 AM	48.42	48.42	48.42	48.42	200
8/29/2016	12:00 PM	48.43	48.43	48.43	48.43	200
8/29/2016	12:01 PM	48.43	48.43	48.43	48.43	200
8/29/2016	12:04 PM	48.43	48.43	48.43	48.43	170
8/29/2016	12:05 PM	48.44	48.44	48.44	48.44	200
8/29/2016	12:10 PM	48.43	48.43	48.43	48.43	324
8/29/2016	12:13 PM	48.41	48.41	48.41	48.41	200
8/29/2016	12:14 PM	48.41	48.41	48.41	48.41	200
8/29/2016	12:16 PM	48.41	48.41	48.41	48.41	200
8/29/2016	12:18 PM	48.4	48.41	48.4	48.41	1862
8/29/2016	12:20 PM	48.41	48.41	48.41	48.41	2345
8/29/2016	12:23 PM	48.42	48.42	48.42	48.42	200
8/29/2016	12:29 PM	48.43	48.43	48.43	48.43	200
8/29/2016	12:45 PM	48.43	48.43	48.43	48.43	162
8/29/2016	12:46 PM	48.42	48.42	48.42	48.42	200
8/29/2016	12:57 PM	48.39	48.39	48.39	48.39	1600
8/29/2016	1:01 PM	48.39	48.39	48.39	48.39	200
8/29/2016	1:04 PM	48.38	48.38	48.38	48.38	100
8/29/2016	1:05 PM	48.39	48.39	48.39	48.39	200
8/29/2016	1:12 PM	48.4	48.4	48.4	48.4	100
8/29/2016	1:26 PM	48.41	48.41	48.41	48.41	200
8/29/2016	1:27 PM	48.41	48.41	48.41	48.41	400
8/29/2016	1:40 PM	48.4	48.4	48.4	48.4	200
8/29/2016	1:50 PM	48.395	48.395	48.395	48.395	500
8/29/2016	1:55 PM	48.4	48.4	48.4	48.4	200
8/29/2016	2:00 PM	48.4	48.4	48.4	48.4	162
8/29/2016	2:16 PM	48.4	48.4	48.4	48.4	100
8/29/2016	2:26 PM	48.43	48.43	48.42	48.42	394
8/29/2016	2:27 PM	48.44	48.44	48.44	48.44	200
8/29/2016	2:29 PM	48.45	48.45	48.45	48.45	200
8/29/2016	2:31 PM	48.44	48.44	48.44	48.44	100
8/29/2016	2:32 PM	48.45	48.45	48.45	48.45	200
8/29/2016	2:41 PM	48.46	48.46	48.45	48.45	498
8/29/2016	2:43 PM	48.46	48.46	48.46	48.46	200
8/29/2016	2:51 PM	48.46	48.46	48.46	48.46	200
8/29/2016	2:54 PM	48.45	48.45	48.45	48.45	200
8/29/2016	2:57 PM	48.45	48.45	48.45	48.45	200
8/29/2016	3:05 PM	48.46	48.46	48.46	48.46	300
8/29/2016	3:18 PM	48.45	48.45	48.45	48.45	200
8/29/2016	3:24 PM	48.45	48.45	48.45	48.45	200
8/29/2016	3:30 PM	48.48	48.48	48.48	48.48	283
8/29/2016	3:31 PM	48.48	48.48	48.48	48.48	200
8/29/2016	3:34 PM	48.49	48.49	48.49	48.49	162
8/29/2016	3:41 PM	48.48	48.48	48.48	48.48	162
8/29/2016	3:46 PM	48.51	48.51	48.51	48.51	200
8/29/2016	3:49 PM	48.49	48.49	48.49	48.49	200
8/29/2016	3:56 PM	48.51	48.51	48.51	48.51	200
8/29/2016	3:57 PM	48.52	48.52	48.52	48.52	600
8/29/2016	3:58 PM	48.51	48.51	48.51	48.51	1549
8/29/2016	3:59 PM	48.5	48.5	48.5	48.5	800
8/29/2016	4:00 PM	48.51	48.51	48.51	48.51	1136
8/30/2016	9:31 AM	48.52	48.56	48.52	48.55	4322
8/30/2016	9:32 AM	48.55	48.55	48.53	48.53	4889
8/30/2016	9:33 AM	48.52	48.52	48.52	48.52	500
8/30/2016	9:37 AM	48.46	48.46	48.46	48.46	500
8/30/2016	9:38 AM	48.47	48.47	48.47	48.47	500
8/30/2016	9:40 AM	48.5	48.5	48.5	48.5	3738
8/30/2016	9:41 AM	48.5	48.5	48.5	48.5	1000
8/30/2016	9:42 AM	48.52	48.52	48.52	48.52	200
8/30/2016	9:52 AM	48.55	48.55	48.54	48.54	591
8/30/2016	9:54 AM	48.5	48.5	48.5	48.5	14997
8/30/2016	9:58 AM	48.5	48.5	48.5	48.5	4100
8/30/2016	10:02 AM	48.5	48.5	48.5	48.5	200
8/30/2016	10:04 AM	48.46	48.49	48.46	48.49	1300
8/30/2016	10:06 AM	48.47	48.47	48.47	48.47	300
8/30/2016	10:08 AM	48.52	48.52	48.51	48.51	400
8/30/2016	10:09 AM	48.6	48.6	48.55	48.55	579
8/30/2016	10:12 AM	48.58	48.58	48.58	48.58	200
8/30/2016	10:15 AM	48.62	48.62	48.61	48.61	2000
8/30/2016	10:16 AM	48.63	48.63	48.63	48.63	200
8/30/2016	10:17 AM	48.61	48.61	48.61	48.61	200
8/30/2016	10:18 AM	48.61	48.61	48.6	48.6	200
8/30/2016	10:19 AM	48.66	48.66	48.61	48.61	1600
8/30/2016	10:20 AM	48.67	48.67	48.66	48.66	3511
8/30/2016	10:21 AM	48.67	48.67	48.67	48.67	100
8/30/2016	10:22 AM	48.66	48.66	48.66	48.66	400
8/30/2016	10:24 AM	48.65	48.65	48.65	48.65	100
8/30/2016	10:28 AM	48.64	48.65	48.64	48.65	200
8/30/2016	10:31 AM	48.62	48.62	48.62	48.62	100
8/30/2016	10:32 AM	48.64	48.64	48.64	48.64	100
8/30/2016	10:33 AM	48.68	48.68	48.65	48.65	300
8/30/2016	10:34 AM	48.73	48.73	48.7	48.7	3900
8/30/2016	10:35 AM	48.76	48.76	48.74	48.74	594
8/30/2016	10:36 AM	48.71	48.76	48.71	48.76	1400
8/30/2016	10:37 AM	48.7	48.7	48.69	48.69	500
8/30/2016	10:39 AM	48.72	48.72	48.72	48.72	600
8/30/2016	10:40 AM	48.72	48.72	48.72	48.72	100
8/30/2016	10:41 AM	48.7	48.7	48.7	48.7	300
8/30/2016	10:43 AM	48.69	48.69	48.69	48.69	200
8/30/2016	10:44 AM	48.69	48.69	48.69	48.69	100
8/30/2016	10:46 AM	48.68	48.68	48.67	48.68	900
8/30/2016	10:47 AM	48.7	48.7	48.7	48.7	1606
8/30/2016	10:48 AM	48.68	48.7	48.68	48.7	500
8/30/2016	10:49 AM	48.68	48.69	48.68	48.69	400
8/30/2016	10:50 AM	48.68	48.68	48.68	48.68	300
8/30/2016	10:51 AM	48.69	48.69	48.68	48.68	500
8/30/2016	10:53 AM	48.7	48.7	48.7	48.7	400
8/30/2016	10:54 AM	48.71	48.71	48.71	48.71	200
8/30/2016	10:57 AM	48.7	48.71	48.7	48.71	200
8/30/2016	10:58 AM	48.7	48.7	48.7	48.7	500
8/30/2016	10:59 AM	48.69	48.7	48.69	48.7	200
8/30/2016	11:00 AM	48.7	48.7	48.7	48.7	100
8/30/2016	11:01 AM	48.7	48.7	48.7	48.7	100
8/30/2016	11:02 AM	48.68	48.68	48.68	48.68	100
8/30/2016	11:03 AM	48.68	48.68	48.68	48.68	200
8/30/2016	11:04 AM	48.67	48.67	48.67	48.67	100
8/30/2016	11:05 AM	48.65	48.65	48.65	48.65	210
8/30/2016	11:07 AM	48.66	48.66	48.65	48.65	500
8/30/2016	11:08 AM	48.66	48.66	48.66	48.66	100
8/30/2016	11:09 AM	48.66	48.66	48.66	48.66	200
8/30/2016	11:10 AM	48.67	48.67	48.67	48.67	100
8/30/2016	11:11 AM	48.68	48.68	48.68	48.68	100
8/30/2016	11:12 AM	48.68	48.68	48.68	48.68	100
8/30/2016	11:15 AM	48.7	48.7	48.68	48.68	700
8/30/2016	11:16 AM	48.69	48.69	48.69	48.69	100
8/30/2016	11:17 AM	48.68	48.68	48.68	48.68	2200
8/30/2016	11:18 AM	48.71	48.71	48.69	48.69	555
8/30/2016	11:19 AM	48.7	48.7	48.7	48.7	100
8/30/2016	11:20 AM	48.68	48.68	48.68	48.68	100
8/30/2016	11:21 AM	48.7	48.7	48.7	48.7	5489
8/30/2016	11:22 AM	48.7	48.7	48.7	48.7	600
8/30/2016	11:25 AM	48.7	48.7	48.7	48.7	100
8/30/2016	11:26 AM	48.69	48.69	48.69	48.69	400
8/30/2016	11:27 AM	48.71	48.71	48.69	48.69	400
8/30/2016	11:28 AM	48.71	48.71	48.71	48.71	300
8/30/2016	11:29 AM	48.71	48.71	48.71	48.71	200
8/30/2016	11:30 AM	48.71	48.71	48.71	48.71	200
8/30/2016	11:31 AM	48.7	48.7	48.7	48.7	1300
8/30/2016	11:32 AM	48.71	48.71	48.7	48.7	200
8/30/2016	11:36 AM	48.72	48.72	48.72	48.72	300
8/30/2016	11:37 AM	48.72	48.72	48.72	48.72	100
8/30/2016	11:38 AM	48.71	48.71	48.71	48.71	300
8/30/2016	11:40 AM	48.69	48.69	48.69	48.69	100
8/30/2016	11:41 AM	48.7	48.7	48.69	48.69	200
8/30/2016	11:42 AM	48.71	48.71	48.71	48.71	300
8/30/2016	11:43 AM	48.72	48.72	48.72	48.72	100
8/30/2016	11:44 AM	48.73	48.73	48.73	48.73	500
8/30/2016	11:45 AM	48.73	48.73	48.73	48.73	655
8/30/2016	11:47 AM	48.72	48.72	48.72	48.72	200
8/30/2016	11:50 AM	48.72	48.72	48.72	48.72	400
8/30/2016	11:51 AM	48.71	48.72	48.71	48.72	500
8/30/2016	11:52 AM	48.7	48.71	48.7	48.71	500
8/30/2016	11:53 AM	48.7	48.7	48.7	48.7	100
8/30/2016	11:54 AM	48.71	48.71	48.71	48.71	255
8/30/2016	11:55 AM	48.71	48.71	48.71	48.71	100
8/30/2016	11:57 AM	48.71	48.71	48.71	48.71	100
8/30/2016	11:59 AM	48.71	48.71	48.71	48.71	300
8/30/2016	12:01 PM	48.7	48.71	48.7	48.71	400
8/30/2016	12:03 PM	48.7	48.7	48.7	48.7	100
8/30/2016	12:05 PM	48.67	48.67	48.67	48.67	1900
8/30/2016	12:06 PM	48.66	48.66	48.66	48.66	1000
8/30/2016	12:07 PM	48.66	48.66	48.66	48.66	300
8/30/2016	12:09 PM	48.67	48.67	48.67	48.67	100
8/30/2016	12:10 PM	48.66	48.66	48.66	48.66	100
8/30/2016	12:13 PM	48.66	48.66	48.66	48.66	100
8/30/2016	12:14 PM	48.68	48.68	48.67	48.67	1100
8/30/2016	12:16 PM	48.67	48.67	48.67	48.67	100
8/30/2016	12:17 PM	48.66	48.66	48.66	48.66	1200
8/30/2016	12:19 PM	48.66	48.66	48.66	48.66	200
8/30/2016	12:20 PM	48.66	48.66	48.66	48.66	200
8/30/2016	12:21 PM	48.66	48.66	48.66	48.66	100
8/30/2016	12:24 PM	48.67	48.67	48.66	48.66	200
8/30/2016	12:25 PM	48.68	48.68	48.68	48.68	300
8/30/2016	12:26 PM	48.68	48.68	48.68	48.68	200
8/30/2016	12:27 PM	48.68	48.68	48.68	48.68	300
8/30/2016	12:30 PM	48.68	48.68	48.67	48.67	656
8/30/2016	12:31 PM	48.68	48.68	48.68	48.68	100
8/30/2016	12:33 PM	48.67	48.67	48.67	48.67	100
8/30/2016	12:35 PM	48.67	48.67	48.67	48.67	100
8/30/2016	12:36 PM	48.67	48.67	48.67	48.67	300
8/30/2016	12:37 PM	48.66	48.66	48.66	48.66	2500
8/30/2016	12:38 PM	48.66	48.66	48.66	48.66	100
8/30/2016	12:39 PM	48.66	48.66	48.66	48.66	100
8/30/2016	12:40 PM	48.65	48.65	48.65	48.65	100
8/30/2016	12:41 PM	48.65	48.65	48.65	48.65	200
8/30/2016	12:43 PM	48.66	48.66	48.66	48.66	100
8/30/2016	12:45 PM	48.67	48.67	48.67	48.67	244
8/30/2016	12:47 PM	48.68	48.68	48.68	48.68	100
8/30/2016	12:48 PM	48.68	48.68	48.68	48.68	200
8/30/2016	12:49 PM	48.68	48.68	48.67	48.68	900
8/30/2016	12:50 PM	48.68	48.68	48.68	48.68	200
8/30/2016	12:51 PM	48.69	48.69	48.69	48.69	200
8/30/2016	12:52 PM	48.68	48.68	48.68	48.68	300
8/30/2016	12:54 PM	48.68	48.68	48.68	48.68	100
8/30/2016	12:56 PM	48.68	48.68	48.67	48.67	805
8/30/2016	12:57 PM	48.68	48.68	48.68	48.68	400
8/30/2016	12:58 PM	48.68	48.68	48.68	48.68	300
8/30/2016	12:59 PM	48.68	48.68	48.68	48.68	100
8/30/2016	1:02 PM	48.7	48.7	48.7	48.7	100
8/30/2016	1:03 PM	48.7	48.7	48.7	48.7	200
8/30/2016	1:04 PM	48.69	48.69	48.69	48.69	100
8/30/2016	1:05 PM	48.69	48.69	48.69	48.69	100
8/30/2016	1:06 PM	48.7	48.7	48.7	48.7	400
8/30/2016	1:09 PM	48.69	48.69	48.69	48.69	200
8/30/2016	1:10 PM	48.69	48.69	48.69	48.69	200
8/30/2016	1:13 PM	48.69	48.69	48.69	48.69	100
8/30/2016	1:14 PM	48.69	48.69	48.69	48.69	100
8/30/2016	1:16 PM	48.69	48.69	48.69	48.69	100
8/30/2016	1:19 PM	48.7	48.7	48.7	48.7	100
8/30/2016	1:20 PM	48.7	48.7	48.7	48.7	100
8/30/2016	1:25 PM	48.7	48.7	48.7	48.7	300
8/30/2016	1:28 PM	48.68	48.69	48.68	48.69	302
8/30/2016	1:29 PM	48.7	48.7	48.7	48.7	100
8/30/2016	1:30 PM	48.7	48.7	48.7	48.7	300
8/30/2016	1:32 PM	48.7	48.7	48.7	48.7	100
8/30/2016	1:36 PM	48.71	48.71	48.71	48.71	100
8/30/2016	1:37 PM	48.72	48.72	48.72	48.72	100
8/30/2016	1:38 PM	48.72	48.72	48.72	48.72	100
8/30/2016	1:39 PM	48.71	48.71	48.71	48.71	400
8/30/2016	1:42 PM	48.73	48.73	48.72	48.72	200
8/30/2016	1:43 PM	48.74	48.74	48.74	48.74	200
8/30/2016	1:46 PM	48.75	48.76	48.75	48.76	300
8/30/2016	1:47 PM	48.75	48.75	48.75	48.75	100
8/30/2016	1:48 PM	48.74	48.75	48.74	48.75	400
8/30/2016	1:49 PM	48.74	48.74	48.74	48.74	100
8/30/2016	1:51 PM	48.74	48.74	48.74	48.74	100
8/30/2016	1:52 PM	48.74	48.74	48.74	48.74	200
8/30/2016	1:54 PM	48.75	48.75	48.75	48.75	200
8/30/2016	1:56 PM	48.75	48.75	48.75	48.75	300
8/30/2016	1:57 PM	48.75	48.75	48.75	48.75	300
8/30/2016	1:58 PM	48.73	48.74	48.73	48.74	600
8/30/2016	1:59 PM	48.72	48.73	48.72	48.73	300
8/30/2016	2:00 PM	48.73	48.73	48.72	48.72	300
8/30/2016	2:01 PM	48.74	48.74	48.74	48.74	500
8/30/2016	2:03 PM	48.77	48.77	48.75	48.75	545
8/30/2016	2:04 PM	48.79	48.79	48.78	48.78	900
8/30/2016	2:05 PM	48.77	48.78	48.77	48.78	300
8/30/2016	2:06 PM	48.77	48.77	48.77	48.77	100
8/30/2016	2:07 PM	48.79	48.79	48.79	48.79	100
8/30/2016	2:08 PM	48.78	48.78	48.78	48.78	100
8/30/2016	2:10 PM	48.79	48.79	48.78	48.78	255
8/30/2016	2:11 PM	48.78	48.78	48.78	48.78	300
8/30/2016	2:12 PM	48.79	48.79	48.78	48.78	300
8/30/2016	2:13 PM	48.78	48.78	48.78	48.78	100
8/30/2016	2:14 PM	48.78	48.78	48.78	48.78	100
8/30/2016	2:15 PM	48.77	48.77	48.77	48.77	100
8/30/2016	2:16 PM	48.79	48.79	48.78	48.78	500
8/30/2016	2:17 PM	48.79	48.79	48.79	48.79	200
8/30/2016	2:18 PM	48.81	48.81	48.8	48.8	200
8/30/2016	2:20 PM	48.82	48.82	48.81	48.81	900
8/30/2016	2:21 PM	48.82	48.82	48.82	48.82	400
8/30/2016	2:22 PM	48.79	48.81	48.79	48.81	400
8/30/2016	2:24 PM	48.78	48.78	48.78	48.78	100
8/30/2016	2:25 PM	48.78	48.78	48.78	48.78	100
8/30/2016	2:27 PM	48.78	48.78	48.78	48.78	100
8/30/2016	2:28 PM	48.78	48.78	48.78	48.78	100
8/30/2016	2:31 PM	48.79	48.79	48.79	48.79	300
8/30/2016	2:32 PM	48.81	48.81	48.8	48.8	600
8/30/2016	2:33 PM	48.82	48.82	48.82	48.82	100
8/30/2016	2:34 PM	48.82	48.82	48.82	48.82	100
8/30/2016	2:35 PM	48.81	48.81	48.81	48.81	300
8/30/2016	2:36 PM	48.81	48.81	48.81	48.81	100
8/30/2016	2:37 PM	48.81	48.81	48.81	48.81	100
8/30/2016	2:38 PM	48.8	48.8	48.8	48.8	200
8/30/2016	2:39 PM	48.8	48.8	48.8	48.8	500
8/30/2016	2:40 PM	48.79	48.79	48.79	48.79	300
8/30/2016	2:41 PM	48.79	48.79	48.79	48.79	100
8/30/2016	2:43 PM	48.79	48.79	48.79	48.79	400
8/30/2016	2:44 PM	48.8	48.8	48.79	48.79	300
8/30/2016	2:45 PM	48.79	48.8	48.79	48.8	300
8/30/2016	2:46 PM	48.78	48.79	48.78	48.79	300
8/30/2016	2:47 PM	48.78	48.78	48.78	48.78	100
8/30/2016	2:51 PM	48.77	48.77	48.77	48.77	100
8/30/2016	2:53 PM	48.77	48.77	48.77	48.77	100
8/30/2016	2:56 PM	48.76	48.76	48.76	48.76	345
8/30/2016	2:57 PM	48.76	48.76	48.76	48.76	455
8/30/2016	2:59 PM	48.77	48.77	48.77	48.77	600
8/30/2016	3:02 PM	48.77	48.78	48.77	48.77	800
8/30/2016	3:03 PM	48.78	48.78	48.77	48.77	800
8/30/2016	3:04 PM	48.77	48.77	48.77	48.77	600
8/30/2016	3:07 PM	48.77	48.77	48.77	48.77	200
8/30/2016	3:08 PM	48.75	48.75	48.75	48.75	500
8/30/2016	3:09 PM	48.74	48.75	48.74	48.75	400
8/30/2016	3:10 PM	48.75	48.75	48.75	48.75	200
8/30/2016	3:11 PM	48.76	48.76	48.75	48.75	500
8/30/2016	3:12 PM	48.76	48.76	48.76	48.76	400
8/30/2016	3:13 PM	48.76	48.76	48.76	48.76	100
8/30/2016	3:15 PM	48.76	48.76	48.76	48.76	100
8/30/2016	3:16 PM	48.75	48.75	48.75	48.75	100
8/30/2016	3:17 PM	48.74	48.74	48.74	48.74	400
8/30/2016	3:18 PM	48.75	48.75	48.75	48.75	400
8/30/2016	3:19 PM	48.74	48.75	48.74	48.75	300
8/30/2016	3:20 PM	48.74	48.74	48.74	48.74	100
8/30/2016	3:21 PM	48.75	48.75	48.75	48.75	200
8/30/2016	3:22 PM	48.76	48.76	48.75	48.75	200
8/30/2016	3:23 PM	48.76	48.76	48.76	48.76	200
8/30/2016	3:24 PM	48.75	48.76	48.75	48.76	900
8/30/2016	3:25 PM	48.75	48.75	48.74	48.74	993
8/30/2016	3:26 PM	48.73	48.74	48.73	48.74	300
8/30/2016	3:27 PM	48.73	48.73	48.73	48.73	100
8/30/2016	3:28 PM	48.72	48.72	48.72	48.72	200
8/30/2016	3:29 PM	48.73	48.73	48.72	48.72	700
8/30/2016	3:30 PM	48.73	48.73	48.73	48.73	100
8/30/2016	3:33 PM	48.75	48.75	48.74	48.74	531
8/30/2016	3:34 PM	48.74	48.74	48.74	48.74	1300
8/30/2016	3:35 PM	48.75	48.75	48.74	48.74	300
8/30/2016	3:36 PM	48.75	48.75	48.75	48.75	200
8/30/2016	3:37 PM	48.73	48.73	48.73	48.73	100
8/30/2016	3:38 PM	48.71	48.72	48.71	48.72	500
8/30/2016	3:40 PM	48.69	48.69	48.69	48.69	200
8/30/2016	3:44 PM	48.7	48.7	48.7	48.7	300
8/30/2016	3:55 PM	48.7	48.7	48.7	48.7	100
8/30/2016	3:56 PM	48.69	48.69	48.69	48.69	300
8/30/2016	3:57 PM	48.7	48.7	48.7	48.7	100
8/30/2016	3:58 PM	48.7	48.7	48.7	48.7	100
8/30/2016	3:59 PM	48.7	48.7	48.7	48.7	600
8/30/2016	4:00 PM	48.68	48.68	48.68	48.68	1325
8/31/2016	9:31 AM	48.72	48.72	48.71	48.72	1300
8/31/2016	9:32 AM	48.74	48.74	48.7	48.71	10235
8/31/2016	9:33 AM	48.75	48.76	48.75	48.76	5300
8/31/2016	9:34 AM	48.76	48.78	48.76	48.78	1811
8/31/2016	9:36 AM	48.78	48.78	48.78	48.78	101
8/31/2016	9:37 AM	48.78	48.78	48.78	48.78	1500
8/31/2016	9:38 AM	48.78	48.78	48.78	48.78	2800
8/31/2016	9:40 AM	48.78	48.78	48.78	48.78	200
8/31/2016	9:46 AM	48.74	48.74	48.74	48.74	1061
8/31/2016	9:48 AM	48.76	48.76	48.76	48.76	399
8/31/2016	9:49 AM	48.72	48.75	48.72	48.75	701
8/31/2016	9:50 AM	48.72	48.72	48.71	48.71	400
8/31/2016	9:55 AM	48.71	48.71	48.71	48.71	396
8/31/2016	9:56 AM	48.69	48.7	48.69	48.7	800
8/31/2016	9:57 AM	48.69	48.69	48.69	48.69	200
8/31/2016	10:01 AM	48.72	48.72	48.71	48.71	2300
8/31/2016	10:03 AM	48.68	48.68	48.67	48.68	600
8/31/2016	10:04 AM	48.68	48.68	48.68	48.68	700
8/31/2016	10:05 AM	48.69	48.69	48.69	48.69	100
8/31/2016	10:06 AM	48.7	48.7	48.7	48.7	200
8/31/2016	10:07 AM	48.68	48.69	48.68	48.69	200
8/31/2016	10:08 AM	48.7	48.7	48.7	48.7	200
8/31/2016	10:13 AM	48.71	48.71	48.71	48.71	200
8/31/2016	10:14 AM	48.74	48.75	48.74	48.75	600
8/31/2016	10:16 AM	48.75	48.75	48.75	48.75	100
8/31/2016	10:17 AM	48.73	48.74	48.73	48.74	400
8/31/2016	10:20 AM	48.74	48.75	48.74	48.75	400
8/31/2016	10:21 AM	48.73	48.73	48.73	48.73	300
8/31/2016	10:22 AM	48.71	48.71	48.7	48.71	1000
8/31/2016	10:23 AM	48.73	48.73	48.7	48.7	300
8/31/2016	10:24 AM	48.72	48.72	48.72	48.72	200
8/31/2016	10:26 AM	48.71	48.71	48.71	48.71	200
8/31/2016	10:28 AM	48.71	48.71	48.71	48.71	100
8/31/2016	10:30 AM	48.72	48.72	48.72	48.72	1688
8/31/2016	10:31 AM	48.73	48.74	48.73	48.73	1700
8/31/2016	10:33 AM	48.74	48.74	48.74	48.74	200
8/31/2016	10:34 AM	48.74	48.74	48.74	48.74	200
8/31/2016	10:35 AM	48.76	48.76	48.75	48.75	400
8/31/2016	10:36 AM	48.8	48.81	48.79	48.79	3000
8/31/2016	10:37 AM	48.78	48.78	48.78	48.78	100
8/31/2016	10:41 AM	48.76	48.76	48.76	48.76	300
8/31/2016	10:44 AM	48.77	48.77	48.77	48.77	400
8/31/2016	10:45 AM	48.76	48.76	48.76	48.76	100
8/31/2016	10:47 AM	48.76	48.77	48.76	48.77	400
8/31/2016	10:48 AM	48.75	48.75	48.75	48.75	400
8/31/2016	10:49 AM	48.77	48.77	48.77	48.77	100
8/31/2016	10:51 AM	48.76	48.76	48.76	48.76	100
8/31/2016	10:53 AM	48.75	48.75	48.75	48.75	200
8/31/2016	10:59 AM	48.76	48.77	48.76	48.76	776
8/31/2016	11:00 AM	48.77	48.77	48.76	48.76	1700
8/31/2016	11:02 AM	48.76	48.76	48.76	48.76	100
8/31/2016	11:03 AM	48.76	48.76	48.75	48.75	600
8/31/2016	11:04 AM	48.75	48.75	48.75	48.75	100
8/31/2016	11:05 AM	48.75	48.75	48.75	48.75	2821
8/31/2016	11:07 AM	48.78	48.8	48.78	48.8	438
8/31/2016	11:08 AM	48.78	48.78	48.78	48.78	200
8/31/2016	11:12 AM	48.77	48.77	48.77	48.77	100
8/31/2016	11:14 AM	48.76	48.76	48.76	48.76	169
8/31/2016	11:16 AM	48.76	48.76	48.76	48.76	300
8/31/2016	11:17 AM	48.76	48.76	48.76	48.76	200
8/31/2016	11:19 AM	48.77	48.77	48.77	48.77	338
8/31/2016	11:22 AM	48.77	48.77	48.77	48.77	200
8/31/2016	11:24 AM	48.76	48.76	48.76	48.76	100
8/31/2016	11:25 AM	48.75	48.75	48.75	48.75	169
8/31/2016	11:26 AM	48.74	48.74	48.74	48.74	469
8/31/2016	11:27 AM	48.73	48.73	48.73	48.73	100
8/31/2016	11:35 AM	48.74	48.74	48.74	48.74	200
8/31/2016	11:36 AM	48.76	48.76	48.76	48.76	169
8/31/2016	11:37 AM	48.76	48.77	48.76	48.77	269
8/31/2016	11:40 AM	48.74	48.74	48.74	48.74	200
8/31/2016	11:44 AM	48.74	48.74	48.74	48.74	200
8/31/2016	11:45 AM	48.73	48.73	48.72	48.73	3100
8/31/2016	11:47 AM	48.74	48.74	48.74	48.74	400
8/31/2016	11:48 AM	48.73	48.73	48.73	48.73	300
8/31/2016	11:53 AM	48.73	48.73	48.73	48.73	400
8/31/2016	11:56 AM	48.72	48.72	48.72	48.72	300
8/31/2016	11:57 AM	48.74	48.74	48.74	48.74	569
8/31/2016	11:58 AM	48.75	48.75	48.75	48.75	100
8/31/2016	11:59 AM	48.75	48.75	48.75	48.75	200
8/31/2016	12:00 PM	48.75	48.75	48.75	48.75	375
8/31/2016	12:01 PM	48.8	48.8	48.76	48.76	682
8/31/2016	12:02 PM	48.81	48.81	48.81	48.81	1288
8/31/2016	12:03 PM	48.82	48.82	48.81	48.81	1000
8/31/2016	12:05 PM	48.83	48.83	48.83	48.83	900
8/31/2016	12:10 PM	48.82	48.82	48.82	48.82	100
8/31/2016	12:13 PM	48.83	48.83	48.83	48.83	169
8/31/2016	12:16 PM	48.89	48.89	48.83	48.83	1438
8/31/2016	12:17 PM	48.9	48.9	48.89	48.89	369
8/31/2016	12:18 PM	48.89	48.89	48.89	48.89	200
8/31/2016	12:21 PM	48.91	48.91	48.91	48.91	500
8/31/2016	12:23 PM	48.88	48.88	48.88	48.88	200
8/31/2016	12:26 PM	48.87	48.87	48.87	48.87	169
8/31/2016	12:32 PM	48.89	48.89	48.89	48.89	200
8/31/2016	12:33 PM	48.9	48.9	48.9	48.9	400
8/31/2016	12:34 PM	48.9	48.9	48.9	48.9	400
8/31/2016	12:35 PM	48.89	48.89	48.89	48.89	1200
8/31/2016	12:36 PM	48.84	48.87	48.84	48.87	1200
8/31/2016	12:37 PM	48.87	48.87	48.87	48.87	4000
8/31/2016	12:38 PM	48.86	48.86	48.86	48.86	200
8/31/2016	12:41 PM	48.84	48.84	48.84	48.84	200
8/31/2016	12:46 PM	48.84	48.84	48.84	48.84	400
8/31/2016	12:48 PM	48.83	48.83	48.83	48.83	100
8/31/2016	12:49 PM	48.81	48.82	48.81	48.82	450
8/31/2016	12:52 PM	48.82	48.82	48.82	48.82	200
8/31/2016	12:53 PM	48.82	48.82	48.82	48.82	200
8/31/2016	12:54 PM	48.82	48.82	48.82	48.82	200
8/31/2016	12:55 PM	48.83	48.84	48.83	48.84	569
8/31/2016	12:57 PM	48.84	48.84	48.84	48.84	100
8/31/2016	12:58 PM	48.84	48.84	48.84	48.84	200
8/31/2016	1:00 PM	48.84	48.84	48.84	48.84	200
8/31/2016	1:04 PM	48.85	48.85	48.85	48.85	200
8/31/2016	1:06 PM	48.86	48.86	48.86	48.86	200
8/31/2016	1:07 PM	48.84	48.84	48.84	48.84	200
8/31/2016	1:10 PM	48.84	48.84	48.84	48.84	200
8/31/2016	1:14 PM	48.83	48.83	48.83	48.83	200
8/31/2016	1:15 PM	48.84	48.84	48.84	48.84	200
8/31/2016	1:16 PM	48.85	48.85	48.85	48.85	100
8/31/2016	1:17 PM	48.86	48.86	48.86	48.86	1700
8/31/2016	1:18 PM	48.85	48.85	48.85	48.85	600
8/31/2016	1:20 PM	48.84	48.85	48.84	48.85	200
8/31/2016	1:21 PM	48.83	48.83	48.83	48.83	200
8/31/2016	1:25 PM	48.82	48.82	48.82	48.82	169
8/31/2016	1:27 PM	48.83	48.83	48.83	48.83	200
8/31/2016	1:28 PM	48.82	48.82	48.82	48.82	300
8/31/2016	1:35 PM	48.83	48.83	48.83	48.83	1200
8/31/2016	1:40 PM	48.82	48.82	48.82	48.82	169
8/31/2016	1:41 PM	48.82	48.82	48.82	48.82	200
8/31/2016	1:42 PM	48.79	48.79	48.79	48.79	100
8/31/2016	1:43 PM	48.79	48.79	48.79	48.79	200
8/31/2016	1:46 PM	48.79	48.79	48.79	48.79	1400
8/31/2016	1:51 PM	48.81	48.81	48.81	48.81	169
8/31/2016	1:54 PM	48.79	48.79	48.79	48.79	169
8/31/2016	2:06 PM	48.78	48.8	48.78	48.8	658
8/31/2016	2:08 PM	48.75	48.75	48.75	48.75	200
8/31/2016	2:10 PM	48.75	48.75	48.75	48.75	200
8/31/2016	2:11 PM	48.75	48.75	48.75	48.75	169
8/31/2016	2:12 PM	48.75	48.75	48.75	48.75	200
8/31/2016	2:25 PM	48.75	48.75	48.75	48.75	169
8/31/2016	2:29 PM	48.74	48.74	48.74	48.74	200
8/31/2016	2:50 PM	48.82	48.83	48.82	48.83	700
8/31/2016	2:51 PM	48.83	48.83	48.83	48.83	200
8/31/2016	2:53 PM	48.83	48.83	48.83	48.83	400
8/31/2016	2:54 PM	48.82	48.82	48.82	48.82	169
8/31/2016	2:55 PM	48.81	48.81	48.81	48.81	200
8/31/2016	2:57 PM	48.81	48.81	48.81	48.81	200
8/31/2016	3:01 PM	48.81	48.81	48.81	48.81	100
8/31/2016	3:12 PM	48.77	48.77	48.76	48.76	400
8/31/2016	3:16 PM	48.72	48.72	48.72	48.72	400
8/31/2016	3:17 PM	48.73	48.73	48.73	48.73	200
8/31/2016	3:20 PM	48.74	48.74	48.74	48.74	400
8/31/2016	3:22 PM	48.75	48.75	48.75	48.75	200
8/31/2016	3:23 PM	48.73	48.73	48.73	48.73	400
8/31/2016	3:24 PM	48.73	48.73	48.73	48.73	200
8/31/2016	3:25 PM	48.72	48.72	48.72	48.72	100
8/31/2016	3:28 PM	48.69	48.69	48.69	48.69	200
8/31/2016	3:33 PM	48.7	48.71	48.7	48.71	3000
8/31/2016	3:36 PM	48.7	48.7	48.7	48.7	100
8/31/2016	3:37 PM	48.69	48.7	48.69	48.7	6300
8/31/2016	3:40 PM	48.7	48.7	48.7	48.7	100
8/31/2016	3:42 PM	48.68	48.68	48.68	48.68	1800
8/31/2016	3:43 PM	48.68	48.68	48.68	48.68	200
8/31/2016	3:44 PM	48.68	48.68	48.68	48.68	100
8/31/2016	3:45 PM	48.69	48.69	48.69	48.69	300
8/31/2016	3:50 PM	48.71	48.71	48.71	48.71	4100
8/31/2016	3:52 PM	48.7	48.7	48.7	48.7	200
8/31/2016	3:55 PM	48.71	48.71	48.71	48.71	200
8/31/2016	3:58 PM	48.7	48.7	48.7	48.7	600
8/31/2016	3:59 PM	48.7	48.7	48.7	48.7	5314
8/31/2016	4:00 PM	48.74	48.74	48.7	48.7	3900
9/1/2016	9:31 AM	48.65	48.69	48.65	48.69	8184
9/1/2016	9:32 AM	48.62	48.62	48.62	48.62	800
9/1/2016	9:33 AM	48.62	48.63	48.62	48.63	2700
9/1/2016	9:34 AM	48.63	48.63	48.63	48.63	300
9/1/2016	9:37 AM	48.61	48.61	48.61	48.61	100
9/1/2016	9:40 AM	48.62	48.62	48.6	48.6	500
9/1/2016	9:41 AM	48.6	48.62	48.6	48.62	600
9/1/2016	9:42 AM	48.6	48.6	48.6	48.6	200
9/1/2016	9:43 AM	48.6	48.6	48.6	48.6	100
9/1/2016	9:44 AM	48.6	48.6	48.6	48.6	100
9/1/2016	9:46 AM	48.59	48.59	48.59	48.59	300
9/1/2016	9:51 AM	48.6	48.6	48.6	48.6	200
9/1/2016	9:52 AM	48.63	48.63	48.63	48.63	200
9/1/2016	9:55 AM	48.65	48.67	48.65	48.67	7659
9/1/2016	9:56 AM	48.65	48.65	48.65	48.65	1500
9/1/2016	9:57 AM	48.64	48.64	48.64	48.64	100
9/1/2016	9:58 AM	48.65	48.65	48.65	48.65	100
9/1/2016	10:00 AM	48.68	48.68	48.66	48.66	1100
9/1/2016	10:01 AM	48.64	48.68	48.63	48.68	11500
9/1/2016	10:02 AM	48.67	48.68	48.66	48.66	2700
9/1/2016	10:03 AM	48.69	48.69	48.68	48.68	400
9/1/2016	10:11 AM	48.64	48.64	48.63	48.63	374
9/1/2016	10:12 AM	48.67	48.67	48.65	48.65	600
9/1/2016	10:13 AM	48.69	48.69	48.69	48.69	100
9/1/2016	10:14 AM	48.68	48.68	48.68	48.68	100
9/1/2016	10:20 AM	48.69	48.69	48.69	48.69	200
9/1/2016	10:21 AM	48.75	48.75	48.72	48.72	1400
9/1/2016	10:26 AM	48.76	48.76	48.76	48.76	100
9/1/2016	10:28 AM	48.8	48.8	48.78	48.78	700
9/1/2016	10:30 AM	48.79	48.79	48.79	48.79	300
9/1/2016	10:31 AM	48.87	48.87	48.87	48.87	1200
9/1/2016	10:33 AM	48.92	48.92	48.92	48.92	1000
9/1/2016	10:35 AM	48.91	48.91	48.91	48.91	500
9/1/2016	10:36 AM	48.9	48.9	48.9	48.9	100
9/1/2016	10:38 AM	48.89	48.89	48.89	48.89	100
9/1/2016	10:43 AM	48.86	48.86	48.86	48.86	100
9/1/2016	10:50 AM	48.85	48.87	48.85	48.87	400
9/1/2016	10:51 AM	48.85	48.87	48.85	48.86	2200
9/1/2016	10:52 AM	48.86	48.86	48.86	48.86	500
9/1/2016	10:57 AM	48.87	48.87	48.87	48.87	200
9/1/2016	10:58 AM	48.85	48.85	48.85	48.85	100
9/1/2016	10:59 AM	48.86	48.86	48.86	48.86	500
9/1/2016	11:00 AM	48.87	48.87	48.87	48.87	200
9/1/2016	11:02 AM	48.92	48.92	48.91	48.91	300
9/1/2016	11:03 AM	48.93	48.93	48.93	48.93	400
9/1/2016	11:07 AM	48.89	48.89	48.89	48.89	1500
9/1/2016	11:08 AM	48.88	48.88	48.88	48.88	400
9/1/2016	11:17 AM	48.87	48.88	48.87	48.87	3400
9/1/2016	11:19 AM	48.87	48.87	48.87	48.87	200
9/1/2016	11:21 AM	48.85	48.85	48.85	48.85	400
9/1/2016	11:22 AM	48.85	48.85	48.85	48.85	1500
9/1/2016	11:23 AM	48.84	48.84	48.84	48.84	100
9/1/2016	11:26 AM	48.81	48.81	48.81	48.81	100
9/1/2016	11:28 AM	48.82	48.82	48.82	48.82	1204
9/1/2016	11:33 AM	48.82	48.82	48.82	48.82	170
9/1/2016	11:36 AM	48.79	48.79	48.79	48.79	200
9/1/2016	11:39 AM	48.82	48.82	48.82	48.82	1000
9/1/2016	11:46 AM	48.82	48.82	48.82	48.82	170
9/1/2016	11:51 AM	48.86	48.86	48.86	48.86	200
9/1/2016	11:53 AM	48.85	48.85	48.85	48.85	170
9/1/2016	11:54 AM	48.85	48.85	48.85	48.85	100
9/1/2016	11:58 AM	48.82	48.82	48.82	48.82	200
9/1/2016	12:01 PM	48.81	48.81	48.8	48.8	600
9/1/2016	12:09 PM	48.8	48.8	48.8	48.8	200
9/1/2016	12:14 PM	48.79	48.79	48.79	48.79	100
9/1/2016	12:15 PM	48.75	48.77	48.75	48.77	400
9/1/2016	12:16 PM	48.73	48.73	48.73	48.73	400
9/1/2016	12:23 PM	48.69	48.69	48.69	48.69	1900
9/1/2016	12:24 PM	48.69	48.69	48.69	48.69	3700
9/1/2016	12:25 PM	48.65	48.67	48.65	48.67	400
9/1/2016	12:26 PM	48.63	48.63	48.63	48.63	370
9/1/2016	12:29 PM	48.62	48.625	48.62	48.625	1100
9/1/2016	12:33 PM	48.59	48.6	48.59	48.6	436
9/1/2016	12:35 PM	48.58	48.58	48.58	48.58	200
9/1/2016	12:43 PM	48.62	48.62	48.62	48.62	100
9/1/2016	12:50 PM	48.61	48.61	48.61	48.61	400
9/1/2016	12:52 PM	48.58	48.58	48.58	48.58	300
9/1/2016	12:53 PM	48.59	48.59	48.59	48.59	1400
9/1/2016	12:55 PM	48.6	48.6	48.6	48.6	100
9/1/2016	12:57 PM	48.6	48.6	48.6	48.6	169
9/1/2016	12:58 PM	48.61	48.61	48.61	48.61	200
9/1/2016	1:07 PM	48.61	48.61	48.61	48.61	400
9/1/2016	1:10 PM	48.6	48.6	48.6	48.6	1500
9/1/2016	1:17 PM	48.6	48.6	48.6	48.6	100
9/1/2016	1:21 PM	48.55	48.55	48.55	48.55	100
9/1/2016	1:36 PM	48.58	48.59	48.58	48.59	1470
9/1/2016	1:39 PM	48.58	48.58	48.58	48.58	100
9/1/2016	1:42 PM	48.6	48.6	48.6	48.6	170
9/1/2016	1:56 PM	48.57	48.57	48.57	48.57	200
9/1/2016	1:58 PM	48.6	48.6	48.6	48.6	100
9/1/2016	2:01 PM	48.61	48.61	48.61	48.61	500
9/1/2016	2:03 PM	48.64	48.64	48.64	48.64	169
9/1/2016	2:06 PM	48.63	48.63	48.63	48.63	169
9/1/2016	2:13 PM	48.62	48.62	48.62	48.62	200
9/1/2016	2:16 PM	48.63	48.63	48.63	48.63	300
9/1/2016	2:20 PM	48.61	48.61	48.61	48.61	1400
9/1/2016	2:21 PM	48.62	48.62	48.62	48.62	169
9/1/2016	2:23 PM	48.64	48.64	48.64	48.64	100
9/1/2016	2:25 PM	48.64	48.64	48.64	48.64	200
9/1/2016	2:28 PM	48.64	48.64	48.64	48.64	1200
9/1/2016	2:37 PM	48.63	48.63	48.63	48.63	200
9/1/2016	2:39 PM	48.65	48.65	48.65	48.65	2200
9/1/2016	2:47 PM	48.61	48.61	48.61	48.61	200
9/1/2016	2:48 PM	48.58	48.58	48.58	48.58	200
9/1/2016	2:49 PM	48.6	48.6	48.6	48.6	200
9/1/2016	2:52 PM	48.61	48.61	48.61	48.61	300
9/1/2016	2:55 PM	48.6	48.6	48.6	48.6	200
9/1/2016	3:06 PM	48.67	48.67	48.67	48.67	1100
9/1/2016	3:08 PM	48.69	48.69	48.69	48.69	1400
9/1/2016	3:19 PM	48.68	48.68	48.68	48.68	200
9/1/2016	3:24 PM	48.66	48.66	48.66	48.66	100
9/1/2016	3:31 PM	48.68	48.68	48.68	48.68	200
9/1/2016	3:35 PM	48.67	48.67	48.67	48.67	500
9/1/2016	3:38 PM	48.68	48.68	48.68	48.68	200
9/1/2016	3:40 PM	48.67	48.67	48.665	48.67	400
9/1/2016	3:42 PM	48.63	48.63	48.63	48.63	200
9/1/2016	3:44 PM	48.62	48.62	48.62	48.62	1574
9/1/2016	3:47 PM	48.63	48.63	48.63	48.63	1600
9/1/2016	3:49 PM	48.63	48.63	48.63	48.63	100
9/1/2016	3:52 PM	48.6	48.61	48.6	48.61	1999
9/1/2016	3:58 PM	48.59	48.59	48.59	48.59	574
9/1/2016	4:00 PM	48.58	48.58	48.58	48.58	5800
9/2/2016	9:31 AM	48.34	48.36	48.34	48.36	6631
9/2/2016	9:32 AM	48.33	48.35	48.31	48.34	4200
9/2/2016	9:33 AM	48.35	48.35	48.34	48.34	3200
9/2/2016	9:34 AM	48.35	48.35	48.35	48.35	100
9/2/2016	9:35 AM	48.37	48.37	48.37	48.37	1400
9/2/2016	9:40 AM	48.39	48.39	48.38	48.38	300
9/2/2016	9:41 AM	48.37	48.38	48.37	48.38	600
9/2/2016	9:43 AM	48.37	48.37	48.35	48.35	700
9/2/2016	9:45 AM	48.35	48.35	48.35	48.35	200
9/2/2016	9:46 AM	48.31	48.33	48.31	48.33	600
9/2/2016	9:47 AM	48.33	48.33	48.3	48.32	9500
9/2/2016	9:48 AM	48.35	48.35	48.33	48.33	400
9/2/2016	9:49 AM	48.35	48.35	48.35	48.35	400
9/2/2016	9:50 AM	48.36	48.36	48.36	48.36	1100
9/2/2016	9:52 AM	48.31	48.31	48.31	48.31	200
9/2/2016	9:53 AM	48.3	48.3	48.29	48.29	2000
9/2/2016	9:54 AM	48.3	48.3	48.3	48.3	200
9/2/2016	9:55 AM	48.28	48.29	48.28	48.29	2200
9/2/2016	9:56 AM	48.29	48.29	48.29	48.29	900
9/2/2016	9:59 AM	48.29	48.29	48.29	48.29	100
9/2/2016	10:00 AM	48.3	48.3	48.3	48.3	1900
9/2/2016	10:03 AM	48.26	48.26	48.26	48.26	200
9/2/2016	10:04 AM	48.25	48.25	48.25	48.25	200
9/2/2016	10:05 AM	48.27	48.27	48.27	48.27	400
9/2/2016	10:06 AM	48.26	48.26	48.26	48.26	200
9/2/2016	10:07 AM	48.27	48.27	48.27	48.27	100
9/2/2016	10:09 AM	48.3	48.3	48.3	48.3	200
9/2/2016	10:10 AM	48.33	48.33	48.31	48.31	2815
9/2/2016	10:11 AM	48.32	48.32	48.31	48.31	300
9/2/2016	10:12 AM	48.33	48.33	48.32	48.32	2700
9/2/2016	10:13 AM	48.32	48.32	48.32	48.32	775
9/2/2016	10:15 AM	48.34	48.34	48.31	48.31	400
9/2/2016	10:16 AM	48.31	48.31	48.31	48.31	400
9/2/2016	10:17 AM	48.32	48.32	48.31	48.31	400
9/2/2016	10:18 AM	48.3	48.3	48.3	48.3	100
9/2/2016	10:19 AM	48.31	48.31	48.31	48.31	1846
9/2/2016	10:20 AM	48.34	48.34	48.34	48.34	200
9/2/2016	10:21 AM	48.335	48.335	48.335	48.335	100
9/2/2016	10:22 AM	48.33	48.33	48.33	48.33	185
9/2/2016	10:23 AM	48.33	48.33	48.33	48.33	200
9/2/2016	10:26 AM	48.31	48.33	48.31	48.325	1900
9/2/2016	10:27 AM	48.33	48.33	48.33	48.33	200
9/2/2016	10:29 AM	48.32	48.33	48.32	48.33	400
9/2/2016	10:32 AM	48.33	48.33	48.32	48.32	300
9/2/2016	10:33 AM	48.34	48.34	48.34	48.34	100
9/2/2016	10:35 AM	48.35	48.35	48.35	48.35	100
9/2/2016	10:39 AM	48.32	48.32	48.32	48.32	100
9/2/2016	10:40 AM	48.32	48.32	48.32	48.32	1500
9/2/2016	10:41 AM	48.32	48.32	48.32	48.32	300
9/2/2016	10:43 AM	48.33	48.33	48.33	48.33	164
9/2/2016	10:44 AM	48.34	48.34	48.34	48.34	281
9/2/2016	10:45 AM	48.32	48.32	48.32	48.32	200
9/2/2016	10:46 AM	48.32	48.32	48.32	48.32	100
9/2/2016	10:47 AM	48.31	48.31	48.31	48.31	200
9/2/2016	10:49 AM	48.33	48.33	48.33	48.33	100
9/2/2016	10:50 AM	48.32	48.32	48.32	48.32	200
9/2/2016	10:52 AM	48.31	48.31	48.31	48.31	100
9/2/2016	10:57 AM	48.32	48.32	48.32	48.32	100
9/2/2016	10:59 AM	48.34	48.34	48.34	48.34	200
9/2/2016	11:00 AM	48.35	48.36	48.35	48.36	300
9/2/2016	11:01 AM	48.35	48.35	48.35	48.35	451
9/2/2016	11:03 AM	48.34	48.34	48.34	48.34	100
9/2/2016	11:04 AM	48.35	48.35	48.35	48.35	600
9/2/2016	11:05 AM	48.33	48.34	48.33	48.34	285
9/2/2016	11:06 AM	48.33	48.33	48.31	48.31	773
9/2/2016	11:07 AM	48.36	48.36	48.36	48.36	1824
9/2/2016	11:08 AM	48.35	48.35	48.35	48.35	100
9/2/2016	11:11 AM	48.36	48.36	48.36	48.36	100
9/2/2016	11:12 AM	48.37	48.37	48.37	48.37	200
9/2/2016	11:13 AM	48.4	48.4	48.39	48.39	300
9/2/2016	11:14 AM	48.4	48.4	48.4	48.4	2300
9/2/2016	11:15 AM	48.41	48.41	48.41	48.41	400
9/2/2016	11:20 AM	48.4	48.4	48.4	48.4	370
9/2/2016	11:26 AM	48.42	48.42	48.41	48.41	1700
9/2/2016	11:27 AM	48.42	48.42	48.42	48.42	2370
9/2/2016	11:28 AM	48.42	48.42	48.42	48.42	2100
9/2/2016	11:31 AM	48.43	48.43	48.43	48.43	300
9/2/2016	11:32 AM	48.43	48.43	48.43	48.43	700
9/2/2016	11:33 AM	48.42	48.42	48.42	48.42	2800
9/2/2016	11:37 AM	48.42	48.42	48.42	48.42	100
9/2/2016	11:38 AM	48.41	48.41	48.41	48.41	100
9/2/2016	11:42 AM	48.44	48.44	48.43	48.43	600
9/2/2016	11:43 AM	48.44	48.44	48.44	48.44	200
9/2/2016	11:44 AM	48.44	48.44	48.44	48.44	100
9/2/2016	11:46 AM	48.41	48.41	48.41	48.41	700
9/2/2016	11:47 AM	48.41	48.41	48.41	48.41	1600
9/2/2016	11:49 AM	48.42	48.42	48.42	48.42	100
9/2/2016	11:51 AM	48.42	48.42	48.42	48.42	100
9/2/2016	11:53 AM	48.41	48.41	48.41	48.41	200
9/2/2016	11:57 AM	48.4	48.4	48.4	48.4	3000
9/2/2016	12:01 PM	48.41	48.41	48.41	48.41	100
9/2/2016	12:03 PM	48.42	48.42	48.42	48.42	300
9/2/2016	12:05 PM	48.44	48.44	48.44	48.44	100
9/2/2016	12:09 PM	48.45	48.45	48.44	48.44	4700
9/2/2016	12:10 PM	48.45	48.45	48.45	48.45	200
9/2/2016	12:12 PM	48.47	48.47	48.47	48.47	200
9/2/2016	12:13 PM	48.46	48.47	48.46	48.47	300
9/2/2016	12:16 PM	48.49	48.49	48.47	48.47	867
9/2/2016	12:17 PM	48.51	48.51	48.51	48.51	200
9/2/2016	12:20 PM	48.52	48.52	48.52	48.52	600
9/2/2016	12:21 PM	48.54	48.54	48.54	48.54	386
9/2/2016	12:22 PM	48.54	48.55	48.54	48.55	400
9/2/2016	12:28 PM	48.51	48.51	48.51	48.51	160
9/2/2016	12:31 PM	48.52	48.52	48.52	48.52	100
9/2/2016	12:33 PM	48.51	48.51	48.51	48.51	100
9/2/2016	12:36 PM	48.51	48.51	48.51	48.51	300
9/2/2016	12:37 PM	48.5	48.5	48.5	48.5	200
9/2/2016	12:42 PM	48.51	48.51	48.51	48.51	370
9/2/2016	12:47 PM	48.52	48.52	48.52	48.52	300
9/2/2016	12:49 PM	48.53	48.53	48.53	48.53	100
9/2/2016	12:51 PM	48.53	48.53	48.53	48.53	100
9/2/2016	12:52 PM	48.5	48.51	48.5	48.51	2700
9/2/2016	1:00 PM	48.51	48.51	48.51	48.51	300
9/2/2016	1:01 PM	48.51	48.51	48.51	48.51	100
9/2/2016	1:04 PM	48.52	48.52	48.52	48.52	100
9/2/2016	1:08 PM	48.52	48.52	48.52	48.52	100
9/2/2016	1:11 PM	48.53	48.53	48.53	48.53	2300
9/2/2016	1:13 PM	48.56	48.56	48.56	48.56	100
9/2/2016	1:15 PM	48.55	48.55	48.55	48.55	200
9/2/2016	1:16 PM	48.54	48.54	48.54	48.54	100
9/2/2016	1:19 PM	48.54	48.54	48.54	48.54	100
9/2/2016	1:22 PM	48.56	48.56	48.56	48.56	100
9/2/2016	1:23 PM	48.54	48.54	48.54	48.54	400
9/2/2016	1:25 PM	48.53	48.53	48.53	48.53	100
9/2/2016	1:27 PM	48.55	48.55	48.55	48.55	200
9/2/2016	1:28 PM	48.55	48.55	48.55	48.55	100
9/2/2016	1:29 PM	48.55	48.55	48.55	48.55	300
9/2/2016	1:30 PM	48.55	48.55	48.55	48.55	160
9/2/2016	1:37 PM	48.58	48.58	48.58	48.58	160
9/2/2016	1:42 PM	48.61	48.61	48.61	48.61	700
9/2/2016	1:45 PM	48.6	48.6	48.6	48.6	100
9/2/2016	1:46 PM	48.61	48.61	48.61	48.61	200
9/2/2016	1:47 PM	48.6	48.6	48.6	48.6	100
9/2/2016	1:48 PM	48.58	48.58	48.58	48.58	200
9/2/2016	1:50 PM	48.58	48.58	48.58	48.58	200
9/2/2016	1:51 PM	48.58	48.58	48.58	48.58	200
9/2/2016	1:52 PM	48.59	48.59	48.59	48.59	300
9/2/2016	1:53 PM	48.58	48.58	48.58	48.58	100
9/2/2016	1:58 PM	48.57	48.57	48.57	48.57	100
9/2/2016	1:59 PM	48.57	48.57	48.57	48.57	100
9/2/2016	2:02 PM	48.58	48.58	48.58	48.58	100
9/2/2016	2:03 PM	48.58	48.58	48.58	48.58	100
9/2/2016	2:05 PM	48.59	48.59	48.59	48.59	100
9/2/2016	2:06 PM	48.575	48.575	48.575	48.575	100
9/2/2016	2:13 PM	48.53	48.53	48.53	48.53	100
9/2/2016	2:16 PM	48.52	48.52	48.52	48.52	200
9/2/2016	2:17 PM	48.52	48.52	48.52	48.52	200
9/2/2016	2:20 PM	48.51	48.51	48.51	48.51	175
9/2/2016	2:22 PM	48.53	48.53	48.53	48.53	200
9/2/2016	2:26 PM	48.52	48.52	48.52	48.52	100
9/2/2016	2:29 PM	48.51	48.51	48.51	48.51	615
9/2/2016	2:31 PM	48.52	48.52	48.52	48.52	100
9/2/2016	2:35 PM	48.52	48.52	48.52	48.52	200
9/2/2016	2:39 PM	48.52	48.52	48.52	48.52	100
9/2/2016	2:40 PM	48.51	48.515	48.51	48.515	200
9/2/2016	2:41 PM	48.5	48.5	48.5	48.5	100
9/2/2016	2:43 PM	48.49	48.49	48.49	48.49	100
9/2/2016	2:44 PM	48.49	48.49	48.49	48.49	100
9/2/2016	2:50 PM	48.5	48.5	48.5	48.5	200
9/2/2016	2:51 PM	48.5	48.5	48.5	48.5	300
9/2/2016	2:53 PM	48.5	48.5	48.5	48.5	300
9/2/2016	2:55 PM	48.49	48.49	48.49	48.49	100
9/2/2016	3:00 PM	48.49	48.49	48.49	48.49	200
9/2/2016	3:01 PM	48.47	48.48	48.47	48.48	3100
9/2/2016	3:05 PM	48.48	48.48	48.48	48.48	100
9/2/2016	3:06 PM	48.47	48.48	48.47	48.48	500
9/2/2016	3:09 PM	48.49	48.49	48.49	48.49	100
9/2/2016	3:11 PM	48.48	48.48	48.48	48.48	100
9/2/2016	3:19 PM	48.45	48.46	48.45	48.46	300
9/2/2016	3:20 PM	48.44	48.44	48.44	48.44	200
9/2/2016	3:21 PM	48.45	48.45	48.45	48.45	100
9/2/2016	3:24 PM	48.46	48.46	48.46	48.46	297
9/2/2016	3:27 PM	48.45	48.45	48.45	48.45	100
9/2/2016	3:30 PM	48.45	48.45	48.45	48.45	300
9/2/2016	3:31 PM	48.45	48.45	48.45	48.45	100
9/2/2016	3:34 PM	48.45	48.45	48.45	48.45	100
9/2/2016	3:35 PM	48.45	48.45	48.45	48.45	300
9/2/2016	3:37 PM	48.44	48.44	48.44	48.44	400
9/2/2016	3:38 PM	48.44	48.44	48.44	48.44	100
9/2/2016	3:39 PM	48.44	48.44	48.44	48.44	400
9/2/2016	3:41 PM	48.44	48.44	48.44	48.44	100
9/2/2016	3:46 PM	48.44	48.44	48.44	48.44	300
9/2/2016	3:47 PM	48.45	48.45	48.45	48.45	200
9/2/2016	3:50 PM	48.47	48.47	48.47	48.47	200
9/2/2016	3:51 PM	48.47	48.47	48.47	48.47	200
9/2/2016	3:53 PM	48.46	48.46	48.46	48.46	100
9/2/2016	3:58 PM	48.44	48.445	48.44	48.445	200
9/6/2016	9:31 AM	48.37	48.37	48.35	48.35	4450
9/6/2016	9:32 AM	48.37	48.37	48.37	48.37	1200
9/6/2016	9:33 AM	48.4	48.4	48.4	48.4	500
9/6/2016	9:36 AM	48.34	48.34	48.34	48.34	1700
9/6/2016	9:37 AM	48.38	48.38	48.38	48.38	692
9/6/2016	9:40 AM	48.36	48.36	48.36	48.36	200
9/6/2016	9:41 AM	48.34	48.34	48.34	48.34	200
9/6/2016	9:42 AM	48.33	48.33	48.33	48.33	200
9/6/2016	9:43 AM	48.3	48.3	48.3	48.3	200
9/6/2016	9:45 AM	48.32	48.32	48.32	48.32	200
9/6/2016	9:46 AM	48.3	48.3	48.3	48.3	181
9/6/2016	9:47 AM	48.3	48.3	48.3	48.3	200
9/6/2016	9:49 AM	48.3	48.3	48.29	48.3	1200
9/6/2016	9:50 AM	48.29	48.29	48.29	48.29	200
9/6/2016	9:52 AM	48.28	48.28	48.28	48.28	1600
9/6/2016	9:53 AM	48.27	48.27	48.27	48.27	200
9/6/2016	9:54 AM	48.28	48.28	48.28	48.28	400
9/6/2016	9:55 AM	48.3	48.3	48.3	48.3	200
9/6/2016	9:58 AM	48.27	48.27	48.27	48.27	200
9/6/2016	10:00 AM	48.3	48.3	48.28	48.28	4424
9/6/2016	10:01 AM	48.26	48.31	48.26	48.31	3088
9/6/2016	10:02 AM	48.27	48.29	48.26	48.26	3200
9/6/2016	10:03 AM	48.28	48.28	48.27	48.28	700
9/6/2016	10:04 AM	48.26	48.27	48.26	48.27	900
9/6/2016	10:05 AM	48.27	48.27	48.27	48.27	200
9/6/2016	10:06 AM	48.25	48.25	48.24	48.24	600
9/6/2016	10:07 AM	48.33	48.33	48.295	48.295	2600
9/6/2016	10:08 AM	48.32	48.33	48.31	48.33	600
9/6/2016	10:09 AM	48.31	48.33	48.31	48.33	600
9/6/2016	10:10 AM	48.3	48.3	48.3	48.3	200
9/6/2016	10:11 AM	48.3	48.3	48.3	48.3	200
9/6/2016	10:13 AM	48.33	48.33	48.32	48.32	400
9/6/2016	10:14 AM	48.32	48.34	48.32	48.34	400
9/6/2016	10:17 AM	48.35	48.35	48.33	48.33	800
9/6/2016	10:18 AM	48.34	48.36	48.34	48.36	800
9/6/2016	10:19 AM	48.35	48.35	48.34	48.34	400
9/6/2016	10:20 AM	48.39	48.39	48.36	48.36	500
9/6/2016	10:21 AM	48.43	48.43	48.41	48.41	700
9/6/2016	10:22 AM	48.42	48.42	48.41	48.41	600
9/6/2016	10:23 AM	48.41	48.41	48.4	48.4	400
9/6/2016	10:25 AM	48.41	48.41	48.41	48.41	100
9/6/2016	10:26 AM	48.42	48.42	48.42	48.42	600
9/6/2016	10:27 AM	48.44	48.45	48.44	48.45	500
9/6/2016	10:28 AM	48.44	48.45	48.44	48.45	600
9/6/2016	10:29 AM	48.44	48.44	48.44	48.44	1500
9/6/2016	10:30 AM	48.41	48.41	48.41	48.41	400
9/6/2016	10:31 AM	48.37	48.4	48.37	48.4	600
9/6/2016	10:32 AM	48.37	48.37	48.37	48.37	200
9/6/2016	10:34 AM	48.37	48.37	48.37	48.37	300
9/6/2016	10:35 AM	48.36	48.36	48.36	48.36	360
9/6/2016	10:37 AM	48.35	48.35	48.35	48.35	200
9/6/2016	10:40 AM	48.36	48.37	48.36	48.37	700
9/6/2016	10:41 AM	48.37	48.37	48.37	48.37	400
9/6/2016	10:43 AM	48.38	48.38	48.38	48.38	7198
9/6/2016	10:44 AM	48.35	48.36	48.35	48.36	6700
9/6/2016	10:45 AM	48.35	48.35	48.35	48.35	200
9/6/2016	10:46 AM	48.35	48.35	48.35	48.35	100
9/6/2016	10:48 AM	48.37	48.37	48.37	48.37	100
9/6/2016	10:49 AM	48.37	48.37	48.37	48.37	400
9/6/2016	10:51 AM	48.38	48.38	48.38	48.38	200
9/6/2016	10:54 AM	48.37	48.37	48.36	48.36	300
9/6/2016	10:55 AM	48.36	48.36	48.36	48.36	400
9/6/2016	10:58 AM	48.36	48.37	48.36	48.37	400
9/6/2016	11:03 AM	48.33	48.33	48.33	48.33	600
9/6/2016	11:05 AM	48.34	48.34	48.34	48.34	200
9/6/2016	11:10 AM	48.34	48.34	48.34	48.34	200
9/6/2016	11:11 AM	48.34	48.34	48.34	48.34	200
9/6/2016	11:12 AM	48.33	48.34	48.33	48.34	1900
9/6/2016	11:16 AM	48.29	48.32	48.29	48.32	1197
9/6/2016	11:20 AM	48.31	48.31	48.31	48.31	300
9/6/2016	11:21 AM	48.3	48.3	48.3	48.3	400
9/6/2016	11:23 AM	48.29	48.29	48.28	48.28	300
9/6/2016	11:24 AM	48.29	48.29	48.29	48.29	400
9/6/2016	11:25 AM	48.28	48.28	48.28	48.28	200
9/6/2016	11:26 AM	48.28	48.28	48.28	48.28	300
9/6/2016	11:28 AM	48.29	48.29	48.29	48.29	300
9/6/2016	11:29 AM	48.3	48.3	48.3	48.3	200
9/6/2016	11:30 AM	48.3	48.3	48.3	48.3	200
9/6/2016	11:33 AM	48.29	48.29	48.29	48.29	200
9/6/2016	11:34 AM	48.32	48.32	48.31	48.31	400
9/6/2016	11:35 AM	48.32	48.32	48.32	48.32	200
9/6/2016	11:41 AM	48.3	48.3	48.3	48.3	100
9/6/2016	11:42 AM	48.29	48.29	48.29	48.29	100
9/6/2016	11:46 AM	48.29	48.3	48.29	48.3	393
9/6/2016	11:48 AM	48.28	48.28	48.28	48.28	200
9/6/2016	11:49 AM	48.25	48.27	48.25	48.27	1400
9/6/2016	11:50 AM	48.24	48.24	48.24	48.24	200
9/6/2016	11:51 AM	48.23	48.23	48.23	48.23	495
9/6/2016	11:54 AM	48.23	48.23	48.23	48.23	200
9/6/2016	11:59 AM	48.21	48.21	48.21	48.21	100
9/6/2016	12:01 PM	48.2	48.21	48.2	48.21	5526
9/6/2016	12:02 PM	48.21	48.21	48.21	48.21	1400
9/6/2016	12:04 PM	48.21	48.21	48.2	48.2	400
9/6/2016	12:07 PM	48.21	48.21	48.21	48.21	400
9/6/2016	12:09 PM	48.21	48.21	48.21	48.21	200
9/6/2016	12:11 PM	48.21	48.21	48.21	48.21	400
9/6/2016	12:13 PM	48.21	48.21	48.21	48.21	400
9/6/2016	12:16 PM	48.21	48.21	48.21	48.21	200
9/6/2016	12:17 PM	48.22	48.22	48.22	48.22	200
9/6/2016	12:18 PM	48.22	48.22	48.22	48.22	200
9/6/2016	12:24 PM	48.22	48.22	48.22	48.22	200
9/6/2016	12:32 PM	48.2	48.2	48.2	48.2	194
9/6/2016	12:33 PM	48.17	48.2	48.17	48.2	797
9/6/2016	12:35 PM	48.2	48.2	48.18	48.18	600
9/6/2016	12:38 PM	48.18	48.18	48.18	48.18	200
9/6/2016	12:41 PM	48.19	48.19	48.19	48.19	200
9/6/2016	12:44 PM	48.16	48.16	48.16	48.16	400
9/6/2016	12:46 PM	48.17	48.17	48.17	48.17	200
9/6/2016	12:47 PM	48.15	48.15	48.15	48.15	300
9/6/2016	12:49 PM	48.15	48.15	48.15	48.15	200
9/6/2016	12:53 PM	48.15	48.15	48.15	48.15	200
9/6/2016	12:57 PM	48.16	48.16	48.16	48.16	200
9/6/2016	12:59 PM	48.17	48.17	48.17	48.17	200
9/6/2016	1:00 PM	48.18	48.18	48.18	48.18	2300
9/6/2016	1:02 PM	48.18	48.18	48.17	48.17	200
9/6/2016	1:04 PM	48.18	48.18	48.18	48.18	400
9/6/2016	1:05 PM	48.18	48.18	48.18	48.18	200
9/6/2016	1:06 PM	48.19	48.19	48.19	48.19	400
9/6/2016	1:09 PM	48.19	48.19	48.19	48.19	200
9/6/2016	1:10 PM	48.19	48.19	48.19	48.19	200
9/6/2016	1:15 PM	48.19	48.19	48.19	48.19	200
9/6/2016	1:21 PM	48.2	48.2	48.2	48.2	200
9/6/2016	1:23 PM	48.2	48.2	48.2	48.2	200
9/6/2016	1:24 PM	48.21	48.21	48.2	48.2	500
9/6/2016	1:25 PM	48.21	48.21	48.21	48.21	400
9/6/2016	1:34 PM	48.22	48.22	48.22	48.22	200
9/6/2016	1:36 PM	48.23	48.23	48.23	48.23	200
9/6/2016	1:37 PM	48.23	48.23	48.23	48.23	700
9/6/2016	1:38 PM	48.22	48.22	48.22	48.22	400
9/6/2016	1:39 PM	48.22	48.22	48.22	48.22	400
9/6/2016	1:40 PM	48.22	48.22	48.22	48.22	400
9/6/2016	1:41 PM	48.22	48.22	48.22	48.22	400
9/6/2016	1:45 PM	48.21	48.21	48.21	48.21	338
9/6/2016	1:50 PM	48.2	48.2	48.2	48.2	200
9/6/2016	1:51 PM	48.2	48.2	48.2	48.2	200
9/6/2016	1:52 PM	48.21	48.21	48.21	48.21	200
9/6/2016	1:56 PM	48.21	48.21	48.21	48.21	300
9/6/2016	1:58 PM	48.21	48.21	48.21	48.21	200
9/6/2016	2:00 PM	48.21	48.21	48.21	48.21	200
9/6/2016	2:07 PM	48.219	48.219	48.219	48.219	300
9/6/2016	2:10 PM	48.22	48.22	48.22	48.22	200
9/6/2016	2:11 PM	48.23	48.23	48.23	48.23	400
9/6/2016	2:17 PM	48.22	48.22	48.22	48.22	382
9/6/2016	2:24 PM	48.2	48.2	48.2	48.2	200
9/6/2016	2:25 PM	48.2	48.2	48.2	48.2	200
9/6/2016	2:26 PM	48.21	48.21	48.21	48.21	200
9/6/2016	2:29 PM	48.19	48.19	48.19	48.19	200
9/6/2016	2:30 PM	48.2	48.2	48.2	48.2	193
9/6/2016	2:31 PM	48.2	48.2	48.2	48.2	200
9/6/2016	2:34 PM	48.2	48.2	48.2	48.2	200
9/6/2016	2:35 PM	48.2	48.2	48.2	48.2	200
9/6/2016	2:36 PM	48.2	48.2	48.2	48.2	200
9/6/2016	2:38 PM	48.2	48.2	48.2	48.2	400
9/6/2016	2:39 PM	48.21	48.21	48.21	48.21	200
9/6/2016	2:44 PM	48.21	48.21	48.21	48.21	300
9/6/2016	2:54 PM	48.19	48.19	48.19	48.19	599
9/6/2016	2:58 PM	48.18	48.18	48.18	48.18	400
9/6/2016	2:59 PM	48.18	48.18	48.18	48.18	300
9/6/2016	3:01 PM	48.18	48.18	48.18	48.18	200
9/6/2016	3:03 PM	48.19	48.19	48.19	48.19	4351
9/6/2016	3:04 PM	48.18	48.18	48.18	48.18	1299
9/6/2016	3:08 PM	48.18	48.18	48.18	48.18	200
9/6/2016	3:09 PM	48.19	48.19	48.19	48.19	400
9/6/2016	3:13 PM	48.21	48.21	48.21	48.21	13142
9/6/2016	3:15 PM	48.21	48.21	48.21	48.21	600
9/6/2016	3:18 PM	48.2	48.2	48.2	48.2	1700
9/6/2016	3:19 PM	48.19	48.19	48.19	48.19	300
9/6/2016	3:25 PM	48.19	48.19	48.19	48.19	166
9/6/2016	3:29 PM	48.19	48.19	48.19	48.19	398
9/6/2016	3:32 PM	48.19	48.19	48.19	48.19	200
9/6/2016	3:34 PM	48.19	48.19	48.19	48.19	100
9/6/2016	3:40 PM	48.19	48.19	48.19	48.19	100
9/6/2016	3:43 PM	48.18	48.18	48.18	48.18	200
9/6/2016	3:46 PM	48.17	48.17	48.17	48.17	300
9/6/2016	3:47 PM	48.17	48.17	48.17	48.17	100
9/6/2016	3:50 PM	48.18	48.18	48.18	48.18	200
9/6/2016	3:51 PM	48.16	48.16	48.16	48.16	270
9/6/2016	3:53 PM	48.15	48.15	48.15	48.15	500
9/6/2016	3:57 PM	48.16	48.16	48.16	48.16	300
9/6/2016	3:58 PM	48.15	48.15	48.15	48.15	700
9/6/2016	4:00 PM	48.14	48.14	48.14	48.14	2400
9/7/2016	9:31 AM	48.11	48.13	48.1	48.1	2762
9/7/2016	9:32 AM	48.1	48.11	48.1	48.11	4793
9/7/2016	9:33 AM	48.13	48.13	48.1	48.1	3000
9/7/2016	9:34 AM	48.1	48.12	48.1	48.12	4332
9/7/2016	9:35 AM	48.11	48.11	48.11	48.11	232
9/7/2016	9:36 AM	48.09	48.09	48.09	48.09	800
9/7/2016	9:39 AM	48.07	48.08	48.07	48.08	1461
9/7/2016	9:40 AM	48.07	48.07	48.07	48.07	100
9/7/2016	9:41 AM	48.05	48.05	48.05	48.05	100
9/7/2016	9:43 AM	48.05	48.05	48.05	48.05	1218
9/7/2016	9:44 AM	48.05	48.05	48.05	48.05	13300
9/7/2016	9:45 AM	48.07	48.07	48.06	48.06	1400
9/7/2016	9:49 AM	48.06	48.06	48.06	48.06	200
9/7/2016	9:50 AM	48.07	48.07	48.06	48.06	400
9/7/2016	9:51 AM	48.12	48.12	48.09	48.09	3600
9/7/2016	9:52 AM	48.11	48.11	48.11	48.11	200
9/7/2016	9:53 AM	48.1	48.1	48.1	48.1	400
9/7/2016	10:00 AM	48.09	48.09	48.09	48.09	700
9/7/2016	10:10 AM	48.08	48.11	48.08	48.08	2900
9/7/2016	10:14 AM	48.07	48.07	48.07	48.07	200
9/7/2016	10:17 AM	48.05	48.05	48.05	48.05	2000
9/7/2016	10:21 AM	48.06	48.06	48.06	48.06	400
9/7/2016	10:23 AM	48.05	48.05	48.05	48.05	300
9/7/2016	10:26 AM	48.02	48.02	48.02	48.02	600
9/7/2016	10:31 AM	48.02	48.02	48.02	48.02	100
9/7/2016	10:32 AM	48.03	48.03	48.03	48.03	100
9/7/2016	10:34 AM	48.035	48.035	48.035	48.035	100
9/7/2016	10:35 AM	48.06	48.06	48.06	48.06	100
9/7/2016	10:42 AM	48.06	48.06	48.06	48.06	200
9/7/2016	10:49 AM	48.14	48.14	48.14	48.14	2987
9/7/2016	10:51 AM	48.13	48.13	48.13	48.13	200
9/7/2016	10:59 AM	48.12	48.12	48.12	48.12	200
9/7/2016	11:00 AM	48.11	48.11	48.11	48.11	162
9/7/2016	11:01 AM	48.13	48.13	48.13	48.13	200
9/7/2016	11:07 AM	48.11	48.11	48.11	48.11	200
9/7/2016	11:15 AM	48.14	48.14	48.14	48.14	100
9/7/2016	11:19 AM	48.17	48.18	48.17	48.18	300
9/7/2016	11:21 AM	48.18	48.18	48.18	48.18	200
9/7/2016	11:22 AM	48.17	48.17	48.17	48.17	200
9/7/2016	11:25 AM	48.16	48.16	48.16	48.16	100
9/7/2016	11:28 AM	48.16	48.16	48.16	48.16	100
9/7/2016	11:30 AM	48.16	48.16	48.16	48.16	162
9/7/2016	11:31 AM	48.16	48.16	48.16	48.16	200
9/7/2016	11:32 AM	48.18	48.18	48.18	48.18	162
9/7/2016	11:38 AM	48.16	48.16	48.16	48.16	100
9/7/2016	11:42 AM	48.15	48.15	48.15	48.15	1000
9/7/2016	11:47 AM	48.17	48.17	48.17	48.17	100
9/7/2016	12:01 PM	48.16	48.16	48.16	48.16	968
9/7/2016	12:03 PM	48.16	48.16	48.16	48.16	1313
9/7/2016	12:04 PM	48.16	48.16	48.16	48.16	500
9/7/2016	12:09 PM	48.16	48.16	48.16	48.16	200
9/7/2016	12:12 PM	48.17	48.17	48.17	48.17	1100
9/7/2016	12:13 PM	48.19	48.19	48.19	48.19	200
9/7/2016	12:14 PM	48.2	48.2	48.2	48.2	600
9/7/2016	12:19 PM	48.21	48.21	48.21	48.21	200
9/7/2016	12:22 PM	48.22	48.22	48.22	48.22	600
9/7/2016	12:25 PM	48.23	48.23	48.23	48.23	200
9/7/2016	12:26 PM	48.26	48.26	48.24	48.24	562
9/7/2016	12:28 PM	48.28	48.28	48.27	48.27	400
9/7/2016	12:29 PM	48.25	48.25	48.25	48.25	162
9/7/2016	12:33 PM	48.25	48.25	48.25	48.25	200
9/7/2016	12:38 PM	48.26	48.26	48.26	48.26	200
9/7/2016	12:44 PM	48.23	48.23	48.23	48.23	200
9/7/2016	12:57 PM	48.24	48.24	48.24	48.24	200
9/7/2016	1:00 PM	48.23	48.23	48.23	48.23	162
9/7/2016	1:04 PM	48.22	48.22	48.22	48.22	100
9/7/2016	1:05 PM	48.22	48.22	48.22	48.22	200
9/7/2016	1:06 PM	48.21	48.21	48.21	48.21	162
9/7/2016	1:13 PM	48.2	48.2	48.2	48.2	162
9/7/2016	1:14 PM	48.2	48.2	48.2	48.2	267
9/7/2016	1:15 PM	48.2	48.2	48.2	48.2	100
9/7/2016	1:19 PM	48.2	48.2	48.2	48.2	162
9/7/2016	1:26 PM	48.2	48.2	48.2	48.2	162
9/7/2016	1:27 PM	48.21	48.21	48.21	48.21	162
9/7/2016	1:28 PM	48.21	48.21	48.21	48.21	162
9/7/2016	1:32 PM	48.2	48.2	48.2	48.2	200
9/7/2016	1:39 PM	48.2	48.2	48.2	48.2	400
9/7/2016	1:45 PM	48.18	48.18	48.18	48.18	200
9/7/2016	1:46 PM	48.19	48.19	48.19	48.19	200
9/7/2016	1:51 PM	48.2	48.2	48.2	48.2	100
9/7/2016	1:56 PM	48.19	48.19	48.19	48.19	162
9/7/2016	1:57 PM	48.19	48.19	48.19	48.19	100
9/7/2016	2:07 PM	48.19	48.19	48.19	48.19	200
9/7/2016	2:10 PM	48.2	48.2	48.2	48.2	162
9/7/2016	2:12 PM	48.19	48.19	48.19	48.19	162
9/7/2016	2:13 PM	48.18	48.18	48.18	48.18	162
9/7/2016	2:20 PM	48.17	48.17	48.17	48.17	162
9/7/2016	2:37 PM	48.22	48.22	48.22	48.22	200
9/7/2016	2:47 PM	48.19	48.19	48.19	48.19	162
9/7/2016	2:50 PM	48.19	48.19	48.19	48.19	1838
9/7/2016	3:01 PM	48.18	48.18	48.18	48.18	200
9/7/2016	3:18 PM	48.14	48.14	48.14	48.14	200
9/7/2016	3:20 PM	48.13	48.13	48.13	48.13	200
9/7/2016	3:25 PM	48.12	48.12	48.12	48.12	2500
9/7/2016	3:30 PM	48.12	48.12	48.12	48.12	640
9/7/2016	3:31 PM	48.13	48.13	48.13	48.13	300
9/7/2016	3:32 PM	48.13	48.13	48.13	48.13	500
9/7/2016	3:33 PM	48.13	48.13	48.13	48.13	200
9/7/2016	3:34 PM	48.13	48.13	48.13	48.13	500
9/7/2016	3:35 PM	48.13	48.13	48.13	48.13	500
9/7/2016	3:36 PM	48.13	48.13	48.13	48.13	400
9/7/2016	3:37 PM	48.13	48.13	48.13	48.13	200
9/7/2016	3:39 PM	48.12	48.12	48.12	48.12	1800
9/7/2016	3:41 PM	48.13	48.13	48.13	48.13	200
9/7/2016	3:43 PM	48.12	48.12	48.12	48.12	1000
9/7/2016	3:44 PM	48.12	48.12	48.12	48.12	600
9/7/2016	3:45 PM	48.12	48.12	48.12	48.12	200
9/7/2016	3:46 PM	48.12	48.12	48.12	48.12	200
9/7/2016	3:47 PM	48.13	48.13	48.13	48.13	500
9/7/2016	3:48 PM	48.13	48.13	48.13	48.13	762
9/7/2016	3:49 PM	48.13	48.13	48.13	48.13	500
9/7/2016	3:50 PM	48.12	48.12	48.12	48.12	600
9/7/2016	3:51 PM	48.12	48.12	48.12	48.12	600
9/7/2016	3:52 PM	48.13	48.13	48.13	48.13	300
9/7/2016	3:53 PM	48.12	48.12	48.12	48.12	100
9/7/2016	3:54 PM	48.13	48.13	48.13	48.13	400
9/7/2016	3:55 PM	48.12	48.13	48.12	48.13	1400
9/7/2016	3:56 PM	48.12	48.12	48.12	48.12	100
9/7/2016	3:59 PM	48.13	48.13	48.13	48.13	1200
9/7/2016	4:00 PM	48.11	48.12	48.1	48.12	4946
9/8/2016	9:31 AM	48.25	48.25	48.25	48.25	900
9/8/2016	9:32 AM	48.3	48.31	48.26	48.26	4182
9/8/2016	9:33 AM	48.28	48.32	48.28	48.31	6961
9/8/2016	9:34 AM	48.29	48.29	48.29	48.29	1500
9/8/2016	9:37 AM	48.29	48.31	48.29	48.3	5109
9/8/2016	9:39 AM	48.3	48.3	48.29	48.29	1200
9/8/2016	9:40 AM	48.33	48.33	48.32	48.33	2400
9/8/2016	9:41 AM	48.34	48.34	48.33	48.33	1000
9/8/2016	9:42 AM	48.32	48.34	48.32	48.34	800
9/8/2016	9:43 AM	48.32	48.34	48.32	48.32	900
9/8/2016	9:44 AM	48.31	48.31	48.31	48.31	200
9/8/2016	9:45 AM	48.3	48.3	48.3	48.3	2078
9/8/2016	9:47 AM	48.3	48.3	48.3	48.3	200
9/8/2016	9:49 AM	48.32	48.32	48.32	48.32	200
9/8/2016	9:51 AM	48.36	48.36	48.36	48.36	200
9/8/2016	9:53 AM	48.39	48.39	48.39	48.39	100
9/8/2016	9:55 AM	48.39	48.39	48.39	48.39	200
9/8/2016	9:57 AM	48.39	48.39	48.39	48.39	200
9/8/2016	10:02 AM	48.38	48.38	48.38	48.38	2500
9/8/2016	10:03 AM	48.37	48.37	48.37	48.37	200
9/8/2016	10:10 AM	48.38	48.38	48.38	48.38	200
9/8/2016	10:11 AM	48.43	48.43	48.42	48.42	700
9/8/2016	10:16 AM	48.38	48.38	48.38	48.38	200
9/8/2016	10:20 AM	48.36	48.36	48.36	48.36	7218
9/8/2016	10:23 AM	48.37	48.37	48.37	48.37	315
9/8/2016	10:30 AM	48.35	48.35	48.35	48.35	200
9/8/2016	10:35 AM	48.32	48.32	48.32	48.32	200
9/8/2016	10:36 AM	48.27	48.29	48.27	48.29	600
9/8/2016	10:37 AM	48.27	48.27	48.27	48.27	200
9/8/2016	10:42 AM	48.29	48.29	48.29	48.29	200
9/8/2016	10:43 AM	48.3	48.3	48.3	48.3	200
9/8/2016	10:46 AM	48.34	48.34	48.32	48.32	400
9/8/2016	10:47 AM	48.32	48.32	48.32	48.32	300
9/8/2016	10:48 AM	48.33	48.33	48.33	48.33	500
9/8/2016	10:49 AM	48.33	48.33	48.33	48.33	200
9/8/2016	10:50 AM	48.35	48.35	48.35	48.35	6580
9/8/2016	11:00 AM	48.31	48.32	48.31	48.32	9600
9/8/2016	11:01 AM	48.28	48.29	48.28	48.29	1800
9/8/2016	11:05 AM	48.33	48.33	48.32	48.32	6900
9/8/2016	11:06 AM	48.31	48.31	48.31	48.31	200
9/8/2016	11:11 AM	48.29	48.29	48.29	48.29	200
9/8/2016	11:12 AM	48.27	48.28	48.27	48.28	2800
9/8/2016	11:14 AM	48.27	48.27	48.27	48.27	5200
9/8/2016	11:35 AM	48.32	48.32	48.32	48.32	170
9/8/2016	11:36 AM	48.32	48.32	48.32	48.32	200
9/8/2016	11:37 AM	48.34	48.34	48.34	48.34	170
9/8/2016	11:38 AM	48.35	48.35	48.35	48.35	200
9/8/2016	11:39 AM	48.34	48.34	48.34	48.34	200
9/8/2016	11:44 AM	48.33	48.33	48.33	48.33	200
9/8/2016	11:47 AM	48.33	48.33	48.33	48.33	200
9/8/2016	11:51 AM	48.31	48.31	48.31	48.31	170
9/8/2016	12:01 PM	48.298	48.298	48.298	48.298	2500
9/8/2016	12:02 PM	48.298	48.298	48.298	48.298	2000
9/8/2016	12:03 PM	48.31	48.31	48.31	48.31	200
9/8/2016	12:11 PM	48.34	48.34	48.34	48.34	200
9/8/2016	12:13 PM	48.35	48.35	48.35	48.35	170
9/8/2016	12:15 PM	48.34	48.34	48.34	48.34	170
9/8/2016	12:23 PM	48.36	48.36	48.36	48.36	170
9/8/2016	12:25 PM	48.33	48.34	48.33	48.34	200
9/8/2016	12:26 PM	48.32	48.32	48.32	48.32	100
9/8/2016	12:29 PM	48.35	48.35	48.35	48.35	351
9/8/2016	12:30 PM	48.38	48.38	48.38	48.38	200
9/8/2016	12:31 PM	48.38	48.38	48.37	48.37	400
9/8/2016	12:35 PM	48.37	48.37	48.37	48.37	100
9/8/2016	12:40 PM	48.37	48.37	48.37	48.37	200
9/8/2016	12:41 PM	48.37	48.37	48.37	48.37	700
9/8/2016	12:44 PM	48.37	48.37	48.37	48.37	170
9/8/2016	12:48 PM	48.39	48.39	48.39	48.39	3100
9/8/2016	12:49 PM	48.379	48.379	48.379	48.379	300
9/8/2016	12:54 PM	48.37	48.37	48.37	48.37	300
9/8/2016	12:55 PM	48.37	48.37	48.37	48.37	200
9/8/2016	1:03 PM	48.39	48.39	48.39	48.39	200
9/8/2016	1:06 PM	48.39	48.39	48.39	48.39	400
9/8/2016	1:07 PM	48.39	48.39	48.39	48.39	200
9/8/2016	1:13 PM	48.39	48.39	48.39	48.39	500
9/8/2016	1:18 PM	48.4	48.4	48.4	48.4	200
9/8/2016	1:21 PM	48.4	48.4	48.4	48.4	1570
9/8/2016	1:27 PM	48.42	48.42	48.42	48.42	800
9/8/2016	1:33 PM	48.44	48.44	48.44	48.44	100
9/8/2016	1:44 PM	48.44	48.44	48.44	48.44	200
9/8/2016	1:47 PM	48.47	48.47	48.47	48.47	200
9/8/2016	1:48 PM	48.47	48.47	48.47	48.47	100
9/8/2016	1:51 PM	48.5	48.5	48.5	48.5	100
9/8/2016	2:01 PM	48.44	48.44	48.44	48.44	200
9/8/2016	2:03 PM	48.43	48.43	48.43	48.43	200
9/8/2016	2:04 PM	48.41	48.41	48.41	48.41	170
9/8/2016	2:11 PM	48.42	48.42	48.42	48.42	170
9/8/2016	2:23 PM	48.36	48.36	48.36	48.36	900
9/8/2016	2:24 PM	48.37	48.37	48.37	48.37	100
9/8/2016	2:29 PM	48.41	48.41	48.41	48.41	170
9/8/2016	2:33 PM	48.4	48.4	48.4	48.4	200
9/8/2016	2:40 PM	48.41	48.41	48.41	48.41	1400
9/8/2016	2:43 PM	48.37	48.37	48.37	48.37	200
9/8/2016	2:50 PM	48.36	48.36	48.36	48.36	400
9/8/2016	2:53 PM	48.37	48.37	48.37	48.37	100
9/8/2016	2:55 PM	48.36	48.36	48.36	48.36	400
9/8/2016	3:02 PM	48.36	48.36	48.36	48.36	100
9/8/2016	3:06 PM	48.36	48.36	48.36	48.36	100
9/8/2016	3:15 PM	48.35	48.35	48.35	48.35	3000
9/8/2016	3:23 PM	48.37	48.37	48.37	48.37	100
9/8/2016	3:24 PM	48.37	48.37	48.37	48.37	400
9/8/2016	3:30 PM	48.36	48.36	48.36	48.36	400
9/8/2016	3:34 PM	48.36	48.36	48.36	48.36	100
9/8/2016	3:38 PM	48.36	48.36	48.36	48.36	775
9/8/2016	3:49 PM	48.361	48.361	48.361	48.361	800
9/8/2016	3:53 PM	48.37	48.37	48.37	48.37	400
9/8/2016	3:55 PM	48.39	48.39	48.39	48.39	800
9/8/2016	3:59 PM	48.37	48.37	48.37	48.37	2415
9/8/2016	4:00 PM	48.36	48.36	48.36	48.36	1246
9/9/2016	9:31 AM	48.78	48.79	48.78	48.79	3817
9/9/2016	9:32 AM	48.77	48.77	48.76	48.77	3900
9/9/2016	9:33 AM	48.75	48.78	48.74	48.78	2410
9/9/2016	9:34 AM	48.73	48.75	48.73	48.74	5102
9/9/2016	9:35 AM	48.75	48.75	48.73	48.74	3300
9/9/2016	9:36 AM	48.76	48.76	48.76	48.76	500
9/9/2016	9:37 AM	48.76	48.77	48.76	48.77	5500
9/9/2016	9:40 AM	48.72	48.72	48.72	48.72	697
9/9/2016	9:41 AM	48.71	48.73	48.71	48.73	1634
9/9/2016	9:42 AM	48.68	48.72	48.68	48.72	2007
9/9/2016	9:43 AM	48.69	48.7	48.69	48.69	2693
9/9/2016	9:44 AM	48.69	48.7	48.68	48.7	900
9/9/2016	9:45 AM	48.7	48.7	48.7	48.7	1400
9/9/2016	9:46 AM	48.72	48.72	48.72	48.72	100
9/9/2016	9:47 AM	48.7	48.7	48.7	48.7	200
9/9/2016	9:49 AM	48.71	48.71	48.71	48.71	200
9/9/2016	9:50 AM	48.72	48.72	48.69	48.7	3512
9/9/2016	9:51 AM	48.76	48.76	48.73	48.73	1100
9/9/2016	9:52 AM	48.74	48.76	48.74	48.76	700
9/9/2016	9:54 AM	48.75	48.75	48.72	48.72	400
9/9/2016	9:55 AM	48.76	48.76	48.74	48.74	1100
9/9/2016	9:56 AM	48.78	48.78	48.78	48.78	200
9/9/2016	9:57 AM	48.78	48.79	48.78	48.79	400
9/9/2016	9:58 AM	48.79	48.79	48.79	48.79	200
9/9/2016	10:00 AM	48.78	48.79	48.78	48.79	4300
9/9/2016	10:01 AM	48.78	48.78	48.78	48.78	3600
9/9/2016	10:02 AM	48.78	48.79	48.78	48.78	1900
9/9/2016	10:03 AM	48.79	48.79	48.77	48.78	1000
9/9/2016	10:04 AM	48.8	48.8	48.8	48.8	400
9/9/2016	10:05 AM	48.78	48.79	48.78	48.79	400
9/9/2016	10:06 AM	48.79	48.79	48.78	48.78	693
9/9/2016	10:07 AM	48.77	48.78	48.77	48.78	600
9/9/2016	10:08 AM	48.79	48.79	48.78	48.78	1800
9/9/2016	10:09 AM	48.8	48.81	48.8	48.8	900
9/9/2016	10:10 AM	48.8	48.8	48.8	48.8	500
9/9/2016	10:11 AM	48.81	48.81	48.8	48.8	900
9/9/2016	10:12 AM	48.8	48.81	48.8	48.8	2500
9/9/2016	10:13 AM	48.79	48.8	48.78	48.79	1200
9/9/2016	10:14 AM	48.77	48.78	48.77	48.78	800
9/9/2016	10:15 AM	48.77	48.77	48.77	48.77	100
9/9/2016	10:16 AM	48.72	48.75	48.72	48.75	900
9/9/2016	10:17 AM	48.72	48.73	48.72	48.72	700
9/9/2016	10:18 AM	48.73	48.73	48.73	48.73	700
9/9/2016	10:19 AM	48.74	48.74	48.73	48.73	400
9/9/2016	10:20 AM	48.76	48.76	48.75	48.75	2800
9/9/2016	10:21 AM	48.76	48.76	48.76	48.76	1258
9/9/2016	10:22 AM	48.76	48.76	48.76	48.76	100
9/9/2016	10:23 AM	48.76	48.77	48.75	48.77	900
9/9/2016	10:24 AM	48.77	48.77	48.76	48.76	300
9/9/2016	10:25 AM	48.77	48.77	48.75	48.76	1000
9/9/2016	10:26 AM	48.77	48.78	48.77	48.77	900
9/9/2016	10:27 AM	48.75	48.77	48.75	48.77	400
9/9/2016	10:28 AM	48.72	48.74	48.71	48.74	1900
9/9/2016	10:29 AM	48.73	48.74	48.73	48.73	700
9/9/2016	10:30 AM	48.76	48.76	48.73	48.73	1300
9/9/2016	10:32 AM	48.76	48.77	48.76	48.77	400
9/9/2016	10:33 AM	48.78	48.78	48.78	48.78	500
9/9/2016	10:34 AM	48.74	48.77	48.74	48.77	500
9/9/2016	10:35 AM	48.75	48.75	48.75	48.75	600
9/9/2016	10:36 AM	48.75	48.76	48.75	48.76	700
9/9/2016	10:37 AM	48.78	48.78	48.75	48.75	600
9/9/2016	10:38 AM	48.83	48.83	48.81	48.81	900
9/9/2016	10:39 AM	48.87	48.87	48.83	48.83	2000
9/9/2016	10:40 AM	48.86	48.88	48.85	48.88	800
9/9/2016	10:41 AM	48.85	48.86	48.84	48.86	1200
9/9/2016	10:42 AM	48.84	48.85	48.84	48.85	500
9/9/2016	10:43 AM	48.86	48.86	48.86	48.86	200
9/9/2016	10:44 AM	48.86	48.86	48.86	48.86	500
9/9/2016	10:45 AM	48.86	48.86	48.86	48.86	700
9/9/2016	10:46 AM	48.86	48.86	48.86	48.86	500
9/9/2016	10:47 AM	48.88	48.88	48.86	48.86	600
9/9/2016	10:48 AM	48.89	48.89	48.87	48.875	600
9/9/2016	10:49 AM	48.91	48.94	48.91	48.92	1100
9/9/2016	10:50 AM	48.93	48.93	48.9	48.91	1500
9/9/2016	10:51 AM	48.92	48.92	48.92	48.92	200
9/9/2016	10:52 AM	48.92	48.92	48.92	48.92	600
9/9/2016	10:53 AM	48.91	48.91	48.91	48.91	300
9/9/2016	10:54 AM	48.91	48.91	48.91	48.91	200
9/9/2016	10:55 AM	48.9	48.9	48.9	48.9	300
9/9/2016	10:56 AM	48.9	48.91	48.89	48.89	600
9/9/2016	10:57 AM	48.9	48.9	48.9	48.9	100
9/9/2016	10:58 AM	48.89	48.89	48.89	48.89	500
9/9/2016	10:59 AM	48.88	48.89	48.88	48.89	400
9/9/2016	11:00 AM	48.88	48.89	48.88	48.89	400
9/9/2016	11:01 AM	48.9	48.9	48.88	48.88	400
9/9/2016	11:02 AM	48.9	48.9	48.9	48.9	200
9/9/2016	11:03 AM	48.9	48.91	48.9	48.9	300
9/9/2016	11:04 AM	48.92	48.92	48.91	48.91	200
9/9/2016	11:05 AM	48.92	48.92	48.92	48.92	400
9/9/2016	11:06 AM	48.92	48.94	48.92	48.94	300
9/9/2016	11:07 AM	48.92	48.92	48.92	48.92	100
9/9/2016	11:08 AM	48.92	48.92	48.91	48.91	1800
9/9/2016	11:10 AM	48.91	48.91	48.91	48.91	700
9/9/2016	11:11 AM	48.91	48.91	48.91	48.91	100
9/9/2016	11:12 AM	48.93	48.93	48.93	48.93	100
9/9/2016	11:13 AM	48.93	48.93	48.92	48.92	300
9/9/2016	11:14 AM	48.94	48.95	48.93	48.93	1400
9/9/2016	11:15 AM	48.94	48.94	48.94	48.94	100
9/9/2016	11:16 AM	48.96	48.97	48.96	48.96	2800
9/9/2016	11:17 AM	48.95	48.95	48.95	48.95	200
9/9/2016	11:18 AM	48.94	48.94	48.94	48.94	300
9/9/2016	11:19 AM	48.93	48.93	48.93	48.93	200
9/9/2016	11:20 AM	48.92	48.92	48.92	48.92	200
9/9/2016	11:21 AM	48.94	48.94	48.93	48.93	1000
9/9/2016	11:22 AM	48.91	48.93	48.91	48.93	300
9/9/2016	11:23 AM	48.92	48.92	48.91	48.91	300
9/9/2016	11:24 AM	48.93	48.93	48.93	48.93	100
9/9/2016	11:25 AM	48.92	48.92	48.92	48.92	200
9/9/2016	11:26 AM	48.92	48.93	48.92	48.93	400
9/9/2016	11:27 AM	48.92	48.92	48.92	48.92	200
9/9/2016	11:29 AM	48.91	48.91	48.91	48.91	400
9/9/2016	11:30 AM	48.92	48.93	48.92	48.92	5300
9/9/2016	11:31 AM	48.92	48.93	48.92	48.93	300
9/9/2016	11:32 AM	48.93	48.93	48.93	48.93	300
9/9/2016	11:33 AM	48.92	48.92	48.92	48.92	100
9/9/2016	11:34 AM	48.92	48.92	48.92	48.92	500
9/9/2016	11:35 AM	48.94	48.94	48.93	48.93	1600
9/9/2016	11:38 AM	48.96	48.96	48.96	48.96	200
9/9/2016	11:39 AM	48.99	48.99	48.98	48.98	600
9/9/2016	11:40 AM	48.97	48.98	48.97	48.97	1300
9/9/2016	11:41 AM	48.96	48.97	48.96	48.97	400
9/9/2016	11:43 AM	48.98	48.98	48.98	48.98	200
9/9/2016	11:44 AM	49.01	49.01	49.01	49.01	100
9/9/2016	11:45 AM	49.02	49.02	49.02	49.02	300
9/9/2016	11:46 AM	49.01	49.01	49.01	49.01	1200
9/9/2016	11:47 AM	49	49.01	49	49.01	600
9/9/2016	11:48 AM	49	49	49	49	100
9/9/2016	11:49 AM	49.02	49.02	49	49	800
9/9/2016	11:50 AM	49.02	49.04	49.02	49.04	300
9/9/2016	11:51 AM	49.01	49.01	49.01	49.01	200
9/9/2016	11:52 AM	49.02	49.02	49.01	49.02	500
9/9/2016	11:53 AM	49.04	49.04	49.03	49.03	200
9/9/2016	11:54 AM	49.03	49.03	49.03	49.03	100
9/9/2016	11:55 AM	49.05	49.05	49.03	49.03	1900
9/9/2016	11:56 AM	49.06	49.06	49.06	49.06	9900
9/9/2016	11:57 AM	49.07	49.07	49.06	49.06	1400
9/9/2016	11:58 AM	49.08	49.1	49.08	49.09	1300
9/9/2016	11:59 AM	49.08	49.08	49.08	49.08	100
9/9/2016	12:00 PM	49.07	49.08	49.07	49.07	600
9/9/2016	12:01 PM	49.08	49.08	49.08	49.08	500
9/9/2016	12:02 PM	49.07	49.07	49.07	49.07	100
9/9/2016	12:03 PM	49.05	49.05	49.05	49.05	200
9/9/2016	12:04 PM	49.05	49.05	49.04	49.05	797
9/9/2016	12:05 PM	49.05	49.05	49.05	49.05	100
9/9/2016	12:06 PM	49.06	49.06	49.06	49.06	100
9/9/2016	12:07 PM	49.07	49.07	49.07	49.07	300
9/9/2016	12:08 PM	49.08	49.08	49.07	49.07	566
9/9/2016	12:09 PM	49.11	49.12	49.1	49.1	6000
9/9/2016	12:10 PM	49.1	49.13	49.1	49.11	11386
9/9/2016	12:11 PM	49.12	49.12	49.1	49.1	500
9/9/2016	12:12 PM	49.11	49.11	49.1	49.11	600
9/9/2016	12:13 PM	49.11	49.11	49.11	49.11	306
9/9/2016	12:14 PM	49.13	49.13	49.12	49.12	1000
9/9/2016	12:16 PM	49.12	49.13	49.12	49.13	500
9/9/2016	12:17 PM	49.14	49.14	49.13	49.13	1117
9/9/2016	12:18 PM	49.15	49.15	49.15	49.15	700
9/9/2016	12:19 PM	49.18	49.19	49.18	49.18	790
9/9/2016	12:20 PM	49.17	49.18	49.17	49.18	1000
9/9/2016	12:21 PM	49.18	49.18	49.18	49.18	400
9/9/2016	12:22 PM	49.14	49.18	49.14	49.18	1000
9/9/2016	12:23 PM	49.13	49.14	49.13	49.14	1300
9/9/2016	12:24 PM	49.13	49.13	49.13	49.13	500
9/9/2016	12:25 PM	49.15	49.15	49.13	49.13	500
9/9/2016	12:26 PM	49.15	49.15	49.15	49.15	400
9/9/2016	12:27 PM	49.14	49.15	49.14	49.15	400
9/9/2016	12:29 PM	49.14	49.14	49.14	49.14	300
9/9/2016	12:30 PM	49.14	49.14	49.14	49.14	700
9/9/2016	12:31 PM	49.16	49.16	49.15	49.15	800
9/9/2016	12:32 PM	49.16	49.16	49.15	49.15	300
9/9/2016	12:33 PM	49.16	49.16	49.16	49.16	600
9/9/2016	12:34 PM	49.16	49.16	49.16	49.16	100
9/9/2016	12:35 PM	49.17	49.18	49.17	49.17	23500
9/9/2016	12:36 PM	49.15	49.16	49.14	49.16	700
9/9/2016	12:37 PM	49.15	49.15	49.15	49.15	100
9/9/2016	12:38 PM	49.14	49.14	49.14	49.14	300
9/9/2016	12:39 PM	49.14	49.14	49.14	49.14	100
9/9/2016	12:40 PM	49.15	49.15	49.14	49.14	400
9/9/2016	12:41 PM	49.15	49.15	49.15	49.15	200
9/9/2016	12:42 PM	49.15	49.15	49.14	49.14	500
9/9/2016	12:43 PM	49.16	49.16	49.16	49.16	700
9/9/2016	12:45 PM	49.15	49.15	49.15	49.15	300
9/9/2016	12:46 PM	49.12	49.14	49.12	49.14	400
9/9/2016	12:47 PM	49.17	49.17	49.13	49.13	3100
9/9/2016	12:48 PM	49.18	49.18	49.15	49.16	4300
9/9/2016	12:49 PM	49.19	49.19	49.18	49.18	2193
9/9/2016	12:50 PM	49.2	49.2	49.2	49.2	2300
9/9/2016	12:51 PM	49.18	49.19	49.18	49.19	500
9/9/2016	12:52 PM	49.18	49.18	49.18	49.18	100
9/9/2016	12:53 PM	49.18	49.18	49.17	49.17	700
9/9/2016	12:54 PM	49.18	49.18	49.18	49.18	300
9/9/2016	12:55 PM	49.18	49.18	49.18	49.18	300
9/9/2016	12:56 PM	49.18	49.18	49.18	49.18	300
9/9/2016	12:57 PM	49.21	49.21	49.18	49.18	4099
9/9/2016	12:58 PM	49.17	49.19	49.17	49.19	200
9/9/2016	12:59 PM	49.16	49.16	49.16	49.16	400
9/9/2016	1:01 PM	49.16	49.16	49.16	49.16	729
9/9/2016	1:02 PM	49.18	49.18	49.16	49.16	400
9/9/2016	1:03 PM	49.17	49.17	49.17	49.17	100
9/9/2016	1:04 PM	49.17	49.17	49.17	49.17	100
9/9/2016	1:05 PM	49.18	49.18	49.18	49.18	300
9/9/2016	1:06 PM	49.19	49.19	49.19	49.19	200
9/9/2016	1:07 PM	49.19	49.19	49.19	49.19	200
9/9/2016	1:08 PM	49.19	49.19	49.18	49.18	300
9/9/2016	1:09 PM	49.21	49.21	49.21	49.21	682
9/9/2016	1:10 PM	49.23	49.23	49.2	49.2	4213
9/9/2016	1:11 PM	49.24	49.24	49.22	49.23	3900
9/9/2016	1:12 PM	49.25	49.25	49.25	49.25	900
9/9/2016	1:13 PM	49.26	49.27	49.26	49.26	320
9/9/2016	1:14 PM	49.26	49.27	49.26	49.27	400
9/9/2016	1:15 PM	49.28	49.28	49.27	49.27	785
9/9/2016	1:16 PM	49.28	49.28	49.27	49.27	1100
9/9/2016	1:17 PM	49.27	49.3	49.27	49.3	1100
9/9/2016	1:18 PM	49.27	49.27	49.27	49.27	100
9/9/2016	1:19 PM	49.28	49.28	49.26	49.26	900
9/9/2016	1:20 PM	49.28	49.28	49.27	49.27	300
9/9/2016	1:21 PM	49.26	49.26	49.26	49.26	100
9/9/2016	1:22 PM	49.29	49.29	49.27	49.27	600
9/9/2016	1:23 PM	49.31	49.31	49.29	49.29	400
9/9/2016	1:24 PM	49.28	49.31	49.28	49.31	400
9/9/2016	1:25 PM	49.28	49.28	49.28	49.28	100
9/9/2016	1:26 PM	49.28	49.28	49.28	49.28	200
9/9/2016	1:27 PM	49.28	49.28	49.28	49.28	200
9/9/2016	1:28 PM	49.26	49.26	49.26	49.26	100
9/9/2016	1:29 PM	49.26	49.26	49.26	49.26	200
9/9/2016	1:30 PM	49.25	49.25	49.25	49.25	100
9/9/2016	1:31 PM	49.26	49.26	49.25	49.25	300
9/9/2016	1:32 PM	49.25	49.25	49.25	49.25	600
9/9/2016	1:33 PM	49.25	49.25	49.25	49.25	400
9/9/2016	1:35 PM	49.26	49.26	49.25	49.25	400
9/9/2016	1:37 PM	49.28	49.28	49.27	49.27	200
9/9/2016	1:38 PM	49.28	49.28	49.28	49.28	100
9/9/2016	1:39 PM	49.29	49.29	49.29	49.29	200
9/9/2016	1:40 PM	49.3	49.3	49.3	49.3	300
9/9/2016	1:41 PM	49.3	49.3	49.3	49.3	400
9/9/2016	1:42 PM	49.31	49.32	49.31	49.31	2500
9/9/2016	1:43 PM	49.34	49.34	49.32	49.32	500
9/9/2016	1:44 PM	49.34	49.34	49.33	49.34	2100
9/9/2016	1:45 PM	49.34	49.35	49.34	49.35	800
9/9/2016	1:46 PM	49.35	49.35	49.35	49.35	100
9/9/2016	1:47 PM	49.33	49.35	49.33	49.35	600
9/9/2016	1:48 PM	49.35	49.35	49.33	49.33	300
9/9/2016	1:49 PM	49.35	49.35	49.35	49.35	100
9/9/2016	1:50 PM	49.37	49.37	49.37	49.37	500
9/9/2016	1:51 PM	49.37	49.37	49.36	49.36	500
9/9/2016	1:52 PM	49.37	49.38	49.37	49.38	600
9/9/2016	1:53 PM	49.36	49.37	49.36	49.37	400
9/9/2016	1:54 PM	49.36	49.36	49.36	49.36	400
9/9/2016	1:55 PM	49.37	49.37	49.37	49.37	400
9/9/2016	1:56 PM	49.36	49.36	49.36	49.36	300
9/9/2016	1:58 PM	49.34	49.35	49.34	49.35	400
9/9/2016	1:59 PM	49.34	49.34	49.34	49.34	1000
9/9/2016	2:00 PM	49.34	49.34	49.33	49.33	400
9/9/2016	2:01 PM	49.34	49.34	49.34	49.34	700
9/9/2016	2:02 PM	49.36	49.36	49.34	49.34	900
9/9/2016	2:03 PM	49.36	49.36	49.36	49.36	100
9/9/2016	2:04 PM	49.41	49.42	49.38	49.38	978
9/9/2016	2:05 PM	49.38	49.38	49.37	49.38	500
9/9/2016	2:06 PM	49.39	49.39	49.38	49.38	800
9/9/2016	2:07 PM	49.38	49.38	49.37	49.38	700
9/9/2016	2:08 PM	49.39	49.4	49.39	49.39	500
9/9/2016	2:09 PM	49.42	49.42	49.38	49.38	1000
9/9/2016	2:10 PM	49.43	49.44	49.42	49.42	2500
9/9/2016	2:11 PM	49.44	49.44	49.43	49.43	400
9/9/2016	2:12 PM	49.45	49.46	49.44	49.45	1200
9/9/2016	2:13 PM	49.43	49.44	49.43	49.44	1700
9/9/2016	2:14 PM	49.45	49.45	49.42	49.43	6600
9/9/2016	2:15 PM	49.45	49.46	49.45	49.45	1100
9/9/2016	2:16 PM	49.43	49.44	49.43	49.44	200
9/9/2016	2:17 PM	49.43	49.43	49.43	49.43	400
9/9/2016	2:18 PM	49.43	49.43	49.42	49.42	200
9/9/2016	2:19 PM	49.42	49.42	49.42	49.42	200
9/9/2016	2:20 PM	49.41	49.42	49.41	49.42	600
9/9/2016	2:21 PM	49.42	49.42	49.41	49.41	200
9/9/2016	2:22 PM	49.4	49.42	49.4	49.42	700
9/9/2016	2:23 PM	49.39	49.39	49.39	49.39	500
9/9/2016	2:24 PM	49.39	49.39	49.39	49.39	300
9/9/2016	2:25 PM	49.37	49.39	49.37	49.39	1200
9/9/2016	2:26 PM	49.36	49.37	49.36	49.37	900
9/9/2016	2:27 PM	49.36	49.37	49.36	49.36	500
9/9/2016	2:28 PM	49.35	49.36	49.33	49.36	3300
9/9/2016	2:29 PM	49.34	49.36	49.34	49.36	400
9/9/2016	2:30 PM	49.33	49.34	49.33	49.34	1600
9/9/2016	2:31 PM	49.34	49.34	49.33	49.33	1000
9/9/2016	2:32 PM	49.32	49.33	49.32	49.33	300
9/9/2016	2:33 PM	49.34	49.34	49.33	49.33	400
9/9/2016	2:34 PM	49.34	49.34	49.34	49.34	500
9/9/2016	2:35 PM	49.34	49.35	49.339	49.35	900
9/9/2016	2:36 PM	49.33	49.33	49.33	49.33	600
9/9/2016	2:37 PM	49.3	49.33	49.3	49.33	4800
9/9/2016	2:38 PM	49.32	49.32	49.31	49.31	2300
9/9/2016	2:39 PM	49.28	49.29	49.28	49.29	200
9/9/2016	2:40 PM	49.29	49.29	49.28	49.28	700
9/9/2016	2:41 PM	49.29	49.29	49.29	49.29	100
9/9/2016	2:42 PM	49.29	49.29	49.29	49.29	300
9/9/2016	2:43 PM	49.31	49.31	49.31	49.31	200
9/9/2016	2:44 PM	49.31	49.31	49.31	49.31	100
9/9/2016	2:45 PM	49.34	49.35	49.33	49.33	600
9/9/2016	2:46 PM	49.36	49.36	49.34	49.34	500
9/9/2016	2:47 PM	49.37	49.37	49.36	49.36	300
9/9/2016	2:48 PM	49.36	49.37	49.36	49.37	300
9/9/2016	2:49 PM	49.37	49.37	49.35	49.36	1000
9/9/2016	2:50 PM	49.37	49.4	49.37	49.4	1600
9/9/2016	2:51 PM	49.35	49.36	49.35	49.36	2700
9/9/2016	2:52 PM	49.35	49.35	49.35	49.35	500
9/9/2016	2:53 PM	49.35	49.35	49.34	49.34	300
9/9/2016	2:54 PM	49.36	49.38	49.36	49.36	2800
9/9/2016	2:55 PM	49.37	49.37	49.36	49.36	400
9/9/2016	2:56 PM	49.32	49.36	49.32	49.36	700
9/9/2016	2:57 PM	49.32	49.32	49.32	49.32	400
9/9/2016	2:58 PM	49.32	49.32	49.31	49.32	1800
9/9/2016	2:59 PM	49.31	49.32	49.31	49.32	900
9/9/2016	3:00 PM	49.33	49.33	49.3	49.31	700
9/9/2016	3:01 PM	49.33	49.34	49.33	49.34	500
9/9/2016	3:02 PM	49.33	49.33	49.33	49.33	300
9/9/2016	3:03 PM	49.32	49.32	49.32	49.32	900
9/9/2016	3:04 PM	49.34	49.34	49.32	49.32	1100
9/9/2016	3:05 PM	49.35	49.35	49.33	49.33	400
9/9/2016	3:06 PM	49.38	49.38	49.37	49.37	420
9/9/2016	3:07 PM	49.38	49.38	49.38	49.38	100
9/9/2016	3:08 PM	49.37	49.39	49.37	49.39	800
9/9/2016	3:09 PM	49.37	49.37	49.37	49.37	600
9/9/2016	3:10 PM	49.38	49.38	49.37	49.37	200
9/9/2016	3:11 PM	49.38	49.38	49.37	49.37	300
9/9/2016	3:12 PM	49.39	49.42	49.39	49.41	900
9/9/2016	3:13 PM	49.38	49.38	49.37	49.38	2154
9/9/2016	3:14 PM	49.41	49.41	49.39	49.39	1400
9/9/2016	3:15 PM	49.41	49.42	49.41	49.42	900
9/9/2016	3:16 PM	49.36	49.39	49.36	49.39	600
9/9/2016	3:17 PM	49.33	49.36	49.33	49.36	1900
9/9/2016	3:18 PM	49.32	49.32	49.32	49.32	400
9/9/2016	3:19 PM	49.33	49.33	49.31	49.32	400
9/9/2016	3:20 PM	49.34	49.34	49.34	49.34	700
9/9/2016	3:21 PM	49.35	49.35	49.34	49.34	300
9/9/2016	3:22 PM	49.35	49.37	49.35	49.35	3200
9/9/2016	3:23 PM	49.35	49.37	49.34	49.35	2000
9/9/2016	3:24 PM	49.35	49.35	49.35	49.35	200
9/9/2016	3:25 PM	49.34	49.34	49.33	49.33	200
9/9/2016	3:26 PM	49.32	49.33	49.32	49.33	500
9/9/2016	3:27 PM	49.3	49.32	49.3	49.32	1407
9/9/2016	3:28 PM	49.3	49.3	49.3	49.3	200
9/9/2016	3:29 PM	49.33	49.33	49.3	49.3	2100
9/9/2016	3:30 PM	49.32	49.33	49.32	49.33	500
9/9/2016	3:31 PM	49.33	49.33	49.31	49.31	2800
9/9/2016	3:32 PM	49.33	49.33	49.33	49.33	500
9/9/2016	3:33 PM	49.35	49.35	49.32	49.32	3814
9/9/2016	3:34 PM	49.35	49.37	49.34	49.34	1293
9/9/2016	3:35 PM	49.34	49.35	49.34	49.35	650
9/9/2016	3:36 PM	49.39	49.39	49.34	49.34	1400
9/9/2016	3:37 PM	49.39	49.39	49.38	49.39	1300
9/9/2016	3:38 PM	49.4	49.42	49.4	49.4	1600
9/9/2016	3:39 PM	49.39	49.4	49.39	49.4	700
9/9/2016	3:40 PM	49.39	49.39	49.37	49.37	1800
9/9/2016	3:41 PM	49.41	49.41	49.38	49.38	500
9/9/2016	3:42 PM	49.42	49.42	49.39	49.4	1800
9/9/2016	3:43 PM	49.43	49.43	49.41	49.41	600
9/9/2016	3:44 PM	49.44	49.44	49.43	49.43	1000
9/9/2016	3:45 PM	49.43	49.44	49.43	49.43	1500
9/9/2016	3:46 PM	49.44	49.44	49.42	49.42	793
9/9/2016	3:47 PM	49.46	49.46	49.44	49.45	3792
9/9/2016	3:48 PM	49.44	49.44	49.44	49.44	400
9/9/2016	3:49 PM	49.44	49.44	49.44	49.44	500
9/9/2016	3:50 PM	49.46	49.46	49.44	49.44	700
9/9/2016	3:51 PM	49.49	49.49	49.47	49.47	600
9/9/2016	3:52 PM	49.47	49.48	49.46	49.48	4800
9/9/2016	3:53 PM	49.47	49.48	49.47	49.48	800
9/9/2016	3:54 PM	49.47	49.47	49.47	49.47	600
9/9/2016	3:55 PM	49.48	49.49	49.48	49.49	300
9/9/2016	3:56 PM	49.49	49.49	49.48	49.48	600
9/9/2016	3:57 PM	49.51	49.51	49.5	49.5	8929
9/9/2016	3:58 PM	49.54	49.54	49.505	49.505	1000
9/9/2016	3:59 PM	49.57	49.57	49.53	49.53	1166
9/9/2016	4:00 PM	49.59	49.59	49.56	49.56	5970
9/12/2016	9:31 AM	49.77	49.86	49.77	49.86	9349
9/12/2016	9:32 AM	49.78	49.79	49.78	49.78	7550
9/12/2016	9:33 AM	49.69	49.75	49.69	49.74	4450
9/12/2016	9:34 AM	49.65	49.7	49.65	49.7	3558
9/12/2016	9:35 AM	49.63	49.66	49.63	49.66	1215
9/12/2016	9:36 AM	49.56	49.62	49.56	49.62	3450
9/12/2016	9:37 AM	49.55	49.56	49.55	49.56	1060
9/12/2016	9:38 AM	49.51	49.51	49.51	49.51	500
9/12/2016	9:39 AM	49.54	49.56	49.54	49.56	300
9/12/2016	9:40 AM	49.46	49.52	49.46	49.52	1407
9/12/2016	9:41 AM	49.49	49.49	49.49	49.49	100
9/12/2016	9:44 AM	49.51	49.53	49.51	49.53	1800
9/12/2016	9:45 AM	49.52	49.52	49.52	49.52	1700
9/12/2016	9:46 AM	49.53	49.54	49.53	49.54	900
9/12/2016	9:47 AM	49.55	49.56	49.54	49.54	1614
9/12/2016	9:48 AM	49.55	49.55	49.55	49.55	2800
9/12/2016	9:49 AM	49.56	49.56	49.54	49.54	2550
9/12/2016	9:50 AM	49.58	49.6	49.57	49.57	1500
9/12/2016	9:51 AM	49.55	49.55	49.55	49.55	595
9/12/2016	9:52 AM	49.53	49.58	49.53	49.57	2300
9/12/2016	9:53 AM	49.54	49.54	49.54	49.54	300
9/12/2016	9:54 AM	49.54	49.54	49.54	49.54	2686
9/12/2016	9:55 AM	49.52	49.55	49.52	49.55	9195
9/12/2016	9:56 AM	49.49	49.52	49.49	49.52	2000
9/12/2016	9:57 AM	49.44	49.44	49.44	49.44	400
9/12/2016	9:58 AM	49.44	49.46	49.44	49.46	706
9/12/2016	9:59 AM	49.41	49.41	49.41	49.41	200
9/12/2016	10:04 AM	49.4	49.4	49.38	49.38	2575
9/12/2016	10:05 AM	49.35	49.35	49.35	49.35	200
9/12/2016	10:06 AM	49.38	49.38	49.36	49.36	500
9/12/2016	10:08 AM	49.35	49.35	49.33	49.34	3100
9/12/2016	10:10 AM	49.39	49.39	49.38	49.38	1300
9/12/2016	10:11 AM	49.43	49.44	49.41	49.41	2000
9/12/2016	10:12 AM	49.41	49.41	49.41	49.41	1828
9/12/2016	10:16 AM	49.4	49.4	49.4	49.4	400
9/12/2016	10:18 AM	49.39	49.39	49.39	49.39	100
9/12/2016	10:19 AM	49.41	49.42	49.41	49.42	1000
9/12/2016	10:20 AM	49.36	49.36	49.36	49.36	190
9/12/2016	10:21 AM	49.36	49.36	49.36	49.36	100
9/12/2016	10:22 AM	49.31	49.31	49.31	49.31	1000
9/12/2016	10:23 AM	49.28	49.29	49.28	49.29	1300
9/12/2016	10:24 AM	49.29	49.29	49.29	49.29	600
9/12/2016	10:26 AM	49.28	49.28	49.28	49.28	100
9/12/2016	10:27 AM	49.25	49.25	49.25	49.25	300
9/12/2016	10:28 AM	49.3	49.3	49.3	49.3	100
9/12/2016	10:32 AM	49.23	49.23	49.23	49.23	200
9/12/2016	10:33 AM	49.23	49.23	49.23	49.23	100
9/12/2016	10:35 AM	49.24	49.24	49.23	49.23	500
9/12/2016	10:38 AM	49.24	49.24	49.24	49.24	100
9/12/2016	10:40 AM	49.27	49.27	49.27	49.27	200
9/12/2016	10:41 AM	49.28	49.28	49.28	49.28	200
9/12/2016	10:47 AM	49.29	49.29	49.29	49.29	100
9/12/2016	10:48 AM	49.31	49.31	49.31	49.31	100
9/12/2016	10:49 AM	49.32	49.32	49.32	49.32	500
9/12/2016	10:54 AM	49.31	49.32	49.31	49.32	960
9/12/2016	10:59 AM	49.26	49.26	49.26	49.26	500
9/12/2016	11:01 AM	49.19	49.21	49.19	49.21	4709
9/12/2016	11:02 AM	49.19	49.19	49.19	49.19	600
9/12/2016	11:04 AM	49.19	49.19	49.17	49.17	2696
9/12/2016	11:05 AM	49.18	49.18	49.18	49.18	300
9/12/2016	11:08 AM	49.14	49.14	49.14	49.14	250
9/12/2016	11:09 AM	49.16	49.16	49.16	49.16	500
9/12/2016	11:12 AM	49.19	49.19	49.19	49.19	1150
9/12/2016	11:13 AM	49.18	49.18	49.18	49.18	100
9/12/2016	11:20 AM	49.19	49.19	49.18	49.18	800
9/12/2016	11:24 AM	49.16	49.17	49.16	49.16	3632
9/12/2016	11:25 AM	49.16	49.16	49.16	49.16	700
9/12/2016	11:26 AM	49.159	49.159	49.14	49.14	300
9/12/2016	11:27 AM	49.15	49.15	49.15	49.15	200
9/12/2016	11:32 AM	49.15	49.15	49.15	49.15	200
9/12/2016	11:33 AM	49.21	49.21	49.18	49.18	3904
9/12/2016	11:35 AM	49.13	49.18	49.13	49.18	1609
9/12/2016	11:37 AM	49.1	49.1	49.1	49.1	2038
9/12/2016	11:38 AM	49.07	49.07	49.07	49.07	3200
9/12/2016	11:39 AM	49.09	49.09	49.07	49.07	1500
9/12/2016	11:42 AM	49.08	49.08	49.08	49.08	900
9/12/2016	11:43 AM	49.08	49.08	49.08	49.08	1700
9/12/2016	11:45 AM	49.08	49.08	49.08	49.08	100
9/12/2016	11:46 AM	49.1	49.1	49.1	49.1	205
9/12/2016	11:48 AM	49.12	49.12	49.12	49.12	900
9/12/2016	11:52 AM	49.09	49.09	49.09	49.09	2200
9/12/2016	11:57 AM	49.07	49.07	49.07	49.07	100
9/12/2016	11:58 AM	49.07	49.07	49.06	49.06	400
9/12/2016	12:01 PM	49.12	49.12	49.11	49.11	300
9/12/2016	12:03 PM	49.15	49.15	49.15	49.15	636
9/12/2016	12:07 PM	49.15	49.15	49.15	49.15	100
9/12/2016	12:11 PM	49.12	49.12	49.12	49.12	500
9/12/2016	12:12 PM	49.12	49.12	49.12	49.12	100
9/12/2016	12:13 PM	49.15	49.15	49.14	49.14	1296
9/12/2016	12:16 PM	49.15	49.15	49.15	49.15	100
9/12/2016	12:25 PM	49.17	49.17	49.17	49.17	100
9/12/2016	12:33 PM	49.11	49.11	49.11	49.11	1800
9/12/2016	12:35 PM	49.11	49.11	49.11	49.11	500
9/12/2016	12:41 PM	49.13	49.13	49.13	49.13	200
9/12/2016	12:43 PM	49.14	49.14	49.14	49.14	300
9/12/2016	12:45 PM	49.12	49.12	49.12	49.12	200
9/12/2016	12:47 PM	49.1	49.1	49.1	49.1	200
9/12/2016	12:48 PM	49.09	49.09	49.08	49.08	1200
9/12/2016	12:53 PM	49.02	49.06	49.02	49.06	600
9/12/2016	12:54 PM	49	49	49	49	3200
9/12/2016	12:55 PM	49.01	49.01	49	49	200
9/12/2016	12:56 PM	49	49	48.99	48.99	1600
9/12/2016	12:59 PM	49.02	49.02	49.02	49.02	136
9/12/2016	1:01 PM	49	49	49	49	200
9/12/2016	1:04 PM	49.02	49.02	49.02	49.02	200
9/12/2016	1:08 PM	49.02	49.02	49.02	49.02	100
9/12/2016	1:14 PM	49.03	49.03	49.03	49.03	100
9/12/2016	1:15 PM	49	49	49	49	200
9/12/2016	1:16 PM	48.92	48.99	48.9	48.99	12363
9/12/2016	1:17 PM	48.91	48.91	48.91	48.91	200
9/12/2016	1:18 PM	48.93	48.93	48.91	48.91	1700
9/12/2016	1:19 PM	48.95	48.95	48.95	48.95	1400
9/12/2016	1:20 PM	49	49	48.96	48.98	17200
9/12/2016	1:21 PM	48.97	48.97	48.96	48.96	1200
9/12/2016	1:23 PM	49	49	49	49	1389
9/12/2016	1:24 PM	49.06	49.06	49.06	49.06	2100
9/12/2016	1:25 PM	49.08	49.08	49.03	49.03	2609
9/12/2016	1:26 PM	49.03	49.03	49.03	49.03	200
9/12/2016	1:27 PM	49.04	49.04	49.04	49.04	200
9/12/2016	1:29 PM	49.06	49.06	49.06	49.06	300
9/12/2016	1:31 PM	49.16	49.16	49.1	49.11	3400
9/12/2016	1:32 PM	49.14	49.14	49.13	49.13	1602
9/12/2016	1:34 PM	49.14	49.14	49.14	49.14	500
9/12/2016	1:35 PM	49.16	49.16	49.16	49.16	900
9/12/2016	1:38 PM	49.07	49.13	49.07	49.13	550
9/12/2016	1:39 PM	49.05	49.07	49.05	49.07	1100
9/12/2016	1:40 PM	49.05	49.05	49.04	49.04	300
9/12/2016	1:41 PM	49.05	49.05	49.04	49.04	200
9/12/2016	1:46 PM	49	49.05	49	49.05	4700
9/12/2016	1:47 PM	48.98	48.99	48.98	48.99	4757
9/12/2016	1:48 PM	48.96	48.96	48.96	48.96	250
9/12/2016	1:51 PM	48.94	48.94	48.93	48.93	900
9/12/2016	2:00 PM	48.87	48.87	48.87	48.87	600
9/12/2016	2:01 PM	48.89	48.89	48.89	48.89	200
9/12/2016	2:02 PM	48.87	48.87	48.87	48.87	4400
9/12/2016	2:03 PM	48.87	48.87	48.87	48.87	2800
9/12/2016	2:04 PM	48.82	48.82	48.82	48.82	400
9/12/2016	2:05 PM	48.82	48.83	48.82	48.83	1100
9/12/2016	2:06 PM	48.84	48.84	48.84	48.84	1800
9/12/2016	2:07 PM	48.82	48.85	48.82	48.85	5588
9/12/2016	2:08 PM	48.82	48.82	48.82	48.82	100
9/12/2016	2:10 PM	48.82	48.82	48.8	48.8	300
9/12/2016	2:11 PM	48.82	48.82	48.815	48.815	1300
9/12/2016	2:15 PM	48.8	48.8	48.8	48.8	2472
9/12/2016	2:16 PM	48.8	48.8	48.8	48.8	100
9/12/2016	2:17 PM	48.79	48.79	48.79	48.79	100
9/12/2016	2:21 PM	48.8	48.8	48.79	48.79	1100
9/12/2016	2:23 PM	48.78	48.78	48.78	48.78	300
9/12/2016	2:29 PM	48.81	48.81	48.8	48.8	300
9/12/2016	2:30 PM	48.81	48.81	48.81	48.81	500
9/12/2016	2:31 PM	48.79	48.79	48.79	48.79	100
9/12/2016	2:34 PM	48.79	48.79	48.78	48.78	2300
9/12/2016	2:39 PM	48.75	48.75	48.75	48.75	300
9/12/2016	2:40 PM	48.73	48.73	48.73	48.73	2000
9/12/2016	2:41 PM	48.73	48.73	48.73	48.73	598
9/12/2016	2:46 PM	48.7	48.7	48.7	48.7	100
9/12/2016	2:47 PM	48.7	48.7	48.7	48.7	200
9/12/2016	2:52 PM	48.77	48.77	48.76	48.76	400
9/12/2016	2:53 PM	48.77	48.77	48.77	48.77	515
9/12/2016	2:55 PM	48.76	48.76	48.75	48.75	1200
9/12/2016	2:56 PM	48.77	48.77	48.77	48.77	100
9/12/2016	2:57 PM	48.75	48.75	48.75	48.75	900
9/12/2016	2:58 PM	48.75	48.75	48.75	48.75	300
9/12/2016	2:59 PM	48.74	48.74	48.74	48.74	100
9/12/2016	3:01 PM	48.75	48.75	48.73	48.73	300
9/12/2016	3:03 PM	48.73	48.73	48.73	48.73	400
9/12/2016	3:05 PM	48.73	48.73	48.73	48.73	600
9/12/2016	3:08 PM	48.74	48.74	48.74	48.74	250
9/12/2016	3:11 PM	48.7	48.7	48.7	48.7	2700
9/12/2016	3:13 PM	48.72	48.72	48.72	48.72	200
9/12/2016	3:18 PM	48.78	48.78	48.78	48.78	100
9/12/2016	3:22 PM	48.77	48.77	48.77	48.77	118
9/12/2016	3:25 PM	48.72	48.72	48.72	48.72	135
9/12/2016	3:27 PM	48.74	48.74	48.74	48.74	594
9/12/2016	3:30 PM	48.74	48.74	48.74	48.74	100
9/12/2016	3:31 PM	48.73	48.74	48.73	48.74	200
9/12/2016	3:33 PM	48.75	48.75	48.75	48.75	100
9/12/2016	3:37 PM	48.73	48.73	48.73	48.73	500
9/12/2016	3:38 PM	48.72	48.72	48.72	48.72	2985
9/12/2016	3:39 PM	48.74	48.74	48.73	48.73	2967
9/12/2016	3:40 PM	48.73	48.74	48.73	48.74	1400
9/12/2016	3:41 PM	48.7	48.71	48.7	48.71	203
9/12/2016	3:42 PM	48.66	48.67	48.66	48.67	2100
9/12/2016	3:43 PM	48.64	48.65	48.64	48.65	500
9/12/2016	3:47 PM	48.7	48.7	48.7	48.7	100
9/12/2016	3:48 PM	48.73	48.73	48.73	48.73	100
9/12/2016	3:49 PM	48.72	48.72	48.72	48.72	300
9/12/2016	3:50 PM	48.72	48.72	48.72	48.72	200
9/12/2016	3:52 PM	48.74	48.75	48.74	48.75	300
9/12/2016	3:54 PM	48.77	48.77	48.77	48.77	100
9/12/2016	3:56 PM	48.73	48.74	48.73	48.74	448
9/12/2016	3:57 PM	48.74	48.74	48.74	48.74	100
9/12/2016	3:58 PM	48.72	48.74	48.72	48.74	985
9/12/2016	3:59 PM	48.71	48.71	48.71	48.71	1481
9/12/2016	4:00 PM	48.73	48.73	48.69	48.69	2700
9/13/2016	9:31 AM	48.98	48.99	48.93	48.93	11100
9/13/2016	9:32 AM	48.93	48.96	48.91	48.96	15523
9/13/2016	9:33 AM	48.93	48.93	48.91	48.92	18700
9/13/2016	9:34 AM	48.9	48.95	48.9	48.94	15039
9/13/2016	9:35 AM	48.92	48.93	48.91	48.91	17511
9/13/2016	9:36 AM	48.96	48.99	48.94	48.94	12644
9/13/2016	9:37 AM	48.96	48.97	48.96	48.97	4770
9/13/2016	9:38 AM	48.89	48.93	48.89	48.93	1900
9/13/2016	9:39 AM	48.86	48.86	48.86	48.86	300
9/13/2016	9:40 AM	48.82	48.83	48.82	48.83	300
9/13/2016	9:41 AM	48.82	48.82	48.82	48.82	100
9/13/2016	9:44 AM	48.9	48.91	48.88	48.88	37904
9/13/2016	9:45 AM	48.93	48.93	48.9	48.9	3100
9/13/2016	9:46 AM	48.96	48.96	48.94	48.94	400
9/13/2016	9:47 AM	48.91	48.92	48.91	48.92	1500
9/13/2016	9:48 AM	48.94	48.94	48.91	48.91	2044
9/13/2016	9:49 AM	48.96	48.96	48.92	48.92	1649
9/13/2016	9:50 AM	48.97	48.97	48.96	48.96	5300
9/13/2016	9:51 AM	48.99	48.99	48.96	48.96	700
9/13/2016	9:52 AM	48.97	48.99	48.97	48.99	1300
9/13/2016	9:53 AM	48.98	48.99	48.98	48.99	2800
9/13/2016	9:54 AM	49.05	49.05	49.03	49.03	650
9/13/2016	9:56 AM	49.01	49.01	49.01	49.01	100
9/13/2016	9:59 AM	49.05	49.05	49.04	49.04	300
9/13/2016	10:00 AM	49.05	49.06	49.05	49.06	600
9/13/2016	10:02 AM	49.14	49.14	49.12	49.12	400
9/13/2016	10:05 AM	49.09	49.12	49.09	49.12	2896
9/13/2016	10:06 AM	49.08	49.08	49.06	49.08	2700
9/13/2016	10:07 AM	49.04	49.04	49.04	49.04	500
9/13/2016	10:08 AM	49.03	49.03	49.03	49.03	300
9/13/2016	10:10 AM	49.08	49.08	49.05	49.06	6100
9/13/2016	10:11 AM	49.11	49.11	49.11	49.11	500
9/13/2016	10:12 AM	49.11	49.12	49.11	49.12	1298
9/13/2016	10:13 AM	49.11	49.11	49.1	49.1	3500
9/13/2016	10:14 AM	49.13	49.13	49.12	49.12	300
9/13/2016	10:16 AM	49.07	49.1	49.07	49.1	500
9/13/2016	10:18 AM	49.03	49.03	49.02	49.02	300
9/13/2016	10:19 AM	49.04	49.04	49.03	49.03	300
9/13/2016	10:20 AM	49.09	49.09	49.06	49.06	400
9/13/2016	10:22 AM	49.09	49.09	49.09	49.09	100
9/13/2016	10:23 AM	49.11	49.11	49.1	49.1	200
9/13/2016	10:25 AM	49.1	49.1	49.1	49.1	100
9/13/2016	10:26 AM	49.11	49.11	49.11	49.11	100
9/13/2016	10:27 AM	49.08	49.08	49.06	49.06	500
9/13/2016	10:28 AM	49.1	49.1	49.07	49.07	1900
9/13/2016	10:29 AM	49.07	49.13	49.07	49.13	6600
9/13/2016	10:30 AM	49.08	49.08	49.08	49.08	800
9/13/2016	10:32 AM	49.14	49.14	49.115	49.115	5802
9/13/2016	10:35 AM	49.06	49.08	49.06	49.08	1239
9/13/2016	10:36 AM	49.05	49.07	49.05	49.07	2000
9/13/2016	10:37 AM	49.06	49.07	49.06	49.07	2021
9/13/2016	10:39 AM	49.09	49.09	49.09	49.09	700
9/13/2016	10:41 AM	49.05	49.07	49.05	49.07	300
9/13/2016	10:42 AM	49.05	49.05	49.05	49.05	1600
9/13/2016	10:43 AM	49.05	49.05	49.05	49.05	100
9/13/2016	10:44 AM	49.05	49.05	49.05	49.05	800
9/13/2016	10:46 AM	49.02	49.02	49.02	49.02	1758
9/13/2016	10:47 AM	49.02	49.02	49.02	49.02	300
9/13/2016	10:48 AM	49	49	49	49	300
9/13/2016	10:49 AM	49.03	49.03	49	49	500
9/13/2016	10:50 AM	49.11	49.11	49.03	49.03	500
9/13/2016	10:51 AM	49.12	49.13	49.12	49.12	2200
9/13/2016	10:53 AM	49.14	49.14	49.14	49.14	100
9/13/2016	10:54 AM	49.12	49.12	49.12	49.12	200
9/13/2016	10:55 AM	49.16	49.16	49.15	49.15	600
9/13/2016	10:56 AM	49.16	49.16	49.16	49.16	100
9/13/2016	10:58 AM	49.16	49.16	49.16	49.16	100
9/13/2016	10:59 AM	49.18	49.19	49.17	49.17	1205
9/13/2016	11:05 AM	49.21	49.21	49.2	49.2	1100
9/13/2016	11:09 AM	49.21	49.21	49.199	49.199	218
9/13/2016	11:10 AM	49.2	49.2	49.2	49.2	4500
9/13/2016	11:12 AM	49.26	49.26	49.22	49.22	1044
9/13/2016	11:14 AM	49.24	49.24	49.24	49.24	1767
9/13/2016	11:15 AM	49.23	49.23	49.23	49.23	200
9/13/2016	11:17 AM	49.28	49.28	49.28	49.28	200
9/13/2016	11:18 AM	49.23	49.23	49.23	49.23	400
9/13/2016	11:19 AM	49.23	49.23	49.22	49.22	600
9/13/2016	11:20 AM	49.23	49.23	49.23	49.23	2300
9/13/2016	11:23 AM	49.21	49.21	49.21	49.21	100
9/13/2016	11:25 AM	49.23	49.24	49.23	49.24	5099
9/13/2016	11:27 AM	49.22	49.22	49.2	49.21	479
9/13/2016	11:29 AM	49.25	49.25	49.25	49.25	200
9/13/2016	11:30 AM	49.28	49.28	49.27	49.27	1000
9/13/2016	11:32 AM	49.25	49.25	49.25	49.25	200
9/13/2016	11:34 AM	49.29	49.29	49.27	49.27	200
9/13/2016	11:36 AM	49.28	49.28	49.28	49.28	100
9/13/2016	11:38 AM	49.25	49.25	49.25	49.25	100
9/13/2016	11:39 AM	49.25	49.25	49.25	49.25	100
9/13/2016	11:48 AM	49.26	49.26	49.26	49.26	100
9/13/2016	11:49 AM	49.28	49.28	49.26	49.26	200
9/13/2016	11:51 AM	49.23	49.25	49.23	49.25	2943
9/13/2016	11:58 AM	49.25	49.25	49.25	49.25	2900
9/13/2016	12:01 PM	49.22	49.24	49.22	49.24	999
9/13/2016	12:03 PM	49.23	49.23	49.22	49.22	1100
9/13/2016	12:05 PM	49.27	49.27	49.25	49.25	300
9/13/2016	12:06 PM	49.21	49.21	49.21	49.21	800
9/13/2016	12:07 PM	49.22	49.22	49.22	49.22	200
9/13/2016	12:09 PM	49.2	49.2	49.2	49.2	100
9/13/2016	12:11 PM	49.21	49.21	49.21	49.21	100
9/13/2016	12:14 PM	49.17	49.17	49.17	49.17	200
9/13/2016	12:15 PM	49.12	49.12	49.12	49.12	300
9/13/2016	12:20 PM	49.14	49.14	49.14	49.14	600
9/13/2016	12:25 PM	49.19	49.19	49.19	49.19	1157
9/13/2016	12:27 PM	49.22	49.22	49.22	49.22	100
9/13/2016	12:28 PM	49.23	49.23	49.23	49.23	200
9/13/2016	12:30 PM	49.25	49.25	49.25	49.25	100
9/13/2016	12:32 PM	49.26	49.26	49.26	49.26	300
9/13/2016	12:34 PM	49.26	49.26	49.25	49.25	400
9/13/2016	12:36 PM	49.28	49.28	49.26	49.26	3000
9/13/2016	12:37 PM	49.28	49.28	49.28	49.28	800
9/13/2016	12:40 PM	49.21	49.22	49.21	49.22	1000
9/13/2016	12:43 PM	49.24	49.24	49.24	49.24	100
9/13/2016	12:44 PM	49.21	49.21	49.21	49.21	100
9/13/2016	12:45 PM	49.21	49.21	49.21	49.21	1200
9/13/2016	12:46 PM	49.22	49.22	49.22	49.22	100
9/13/2016	12:49 PM	49.25	49.25	49.25	49.25	103
9/13/2016	12:52 PM	49.27	49.27	49.27	49.27	500
9/13/2016	12:53 PM	49.3	49.3	49.29	49.29	600
9/13/2016	12:54 PM	49.3	49.3	49.28	49.28	350
9/13/2016	12:57 PM	49.31	49.31	49.31	49.31	600
9/13/2016	1:00 PM	49.3	49.3	49.3	49.3	100
9/13/2016	1:03 PM	49.33	49.33	49.33	49.33	2500
9/13/2016	1:05 PM	49.35	49.35	49.35	49.35	200
9/13/2016	1:06 PM	49.35	49.35	49.35	49.35	100
9/13/2016	1:09 PM	49.31	49.31	49.31	49.31	200
9/13/2016	1:10 PM	49.3	49.3	49.3	49.3	100
9/13/2016	1:11 PM	49.31	49.31	49.31	49.31	100
9/13/2016	1:13 PM	49.3	49.3	49.3	49.3	200
9/13/2016	1:15 PM	49.26	49.28	49.26	49.28	400
9/13/2016	1:16 PM	49.21	49.23	49.21	49.23	2500
9/13/2016	1:17 PM	49.19	49.2	49.19	49.2	1600
9/13/2016	1:18 PM	49.18	49.18	49.16	49.16	2800
9/13/2016	1:21 PM	49.12	49.12	49.12	49.12	1800
9/13/2016	1:23 PM	49.15	49.15	49.15	49.15	700
9/13/2016	1:24 PM	49.15	49.15	49.15	49.15	1500
9/13/2016	1:25 PM	49.17	49.17	49.17	49.17	100
9/13/2016	1:28 PM	49.16	49.16	49.16	49.16	100
9/13/2016	1:30 PM	49.09	49.09	49.09	49.09	200
9/13/2016	1:31 PM	49.08	49.08	49.08	49.08	100
9/13/2016	1:32 PM	49.09	49.09	49.06	49.06	200
9/13/2016	1:33 PM	49.1	49.11	49.1	49.11	300
9/13/2016	1:34 PM	49.15	49.15	49.15	49.15	200
9/13/2016	1:35 PM	49.16	49.16	49.15	49.15	900
9/13/2016	1:36 PM	49.17	49.17	49.17	49.17	503
9/13/2016	1:37 PM	49.12	49.14	49.12	49.14	5400
9/13/2016	1:38 PM	49.12	49.12	49.11	49.11	4200
9/13/2016	1:39 PM	49.15	49.15	49.12	49.12	2900
9/13/2016	1:40 PM	49.11	49.12	49.11	49.12	3700
9/13/2016	1:42 PM	49.12	49.12	49.11	49.11	1500
9/13/2016	1:43 PM	49.15	49.16	49.15	49.16	3000
9/13/2016	1:44 PM	49.17	49.17	49.17	49.17	200
9/13/2016	1:46 PM	49.16	49.16	49.16	49.16	3900
9/13/2016	1:47 PM	49.15	49.15	49.13	49.14	3600
9/13/2016	1:50 PM	49.13	49.14	49.12	49.12	7400
9/13/2016	1:51 PM	49.12	49.12	49.12	49.12	1300
9/13/2016	1:52 PM	49.2	49.2	49.15	49.15	1300
9/13/2016	1:56 PM	49.22	49.22	49.22	49.22	500
9/13/2016	1:57 PM	49.2	49.2	49.2	49.2	100
9/13/2016	1:58 PM	49.2	49.2	49.2	49.2	800
9/13/2016	1:59 PM	49.2	49.2	49.2	49.2	200
9/13/2016	2:00 PM	49.19	49.19	49.17	49.17	400
9/13/2016	2:01 PM	49.22	49.23	49.21	49.23	4700
9/13/2016	2:03 PM	49.2	49.2	49.2	49.2	150
9/13/2016	2:05 PM	49.18	49.18	49.18	49.18	900
9/13/2016	2:08 PM	49.18	49.18	49.18	49.18	400
9/13/2016	2:11 PM	49.19	49.19	49.19	49.19	400
9/13/2016	2:12 PM	49.22	49.22	49.22	49.22	100
9/13/2016	2:17 PM	49.27	49.27	49.27	49.27	1100
9/13/2016	2:20 PM	49.25	49.26	49.25	49.26	400
9/13/2016	2:22 PM	49.27	49.27	49.27	49.27	200
9/13/2016	2:24 PM	49.24	49.25	49.23	49.25	828
9/13/2016	2:26 PM	49.25	49.25	49.25	49.25	900
9/13/2016	2:29 PM	49.27	49.27	49.27	49.27	200
9/13/2016	2:30 PM	49.29	49.29	49.29	49.29	200
9/13/2016	2:33 PM	49.27	49.27	49.27	49.27	200
9/13/2016	2:34 PM	49.31	49.32	49.28	49.28	9434
9/13/2016	2:39 PM	49.24	49.24	49.24	49.24	100
9/13/2016	2:40 PM	49.25	49.25	49.25	49.25	100
9/13/2016	2:41 PM	49.22	49.22	49.21	49.21	500
9/13/2016	2:45 PM	49.21	49.21	49.21	49.21	800
9/13/2016	2:46 PM	49.17	49.17	49.17	49.17	200
9/13/2016	2:51 PM	49.15	49.15	49.15	49.15	100
9/13/2016	2:55 PM	49.18	49.18	49.18	49.18	100
9/13/2016	2:59 PM	49.22	49.22	49.22	49.22	600
9/13/2016	3:00 PM	49.25	49.25	49.25	49.25	200
9/13/2016	3:03 PM	49.27	49.28	49.25	49.25	5100
9/13/2016	3:04 PM	49.28	49.28	49.28	49.28	1100
9/13/2016	3:05 PM	49.28	49.28	49.27	49.27	1250
9/13/2016	3:06 PM	49.27	49.27	49.27	49.27	700
9/13/2016	3:07 PM	49.28	49.28	49.28	49.28	100
9/13/2016	3:08 PM	49.28	49.28	49.28	49.28	900
9/13/2016	3:13 PM	49.33	49.33	49.33	49.33	2300
9/13/2016	3:16 PM	49.25	49.25	49.25	49.25	3600
9/13/2016	3:17 PM	49.19	49.25	49.19	49.25	1500
9/13/2016	3:20 PM	49.19	49.19	49.19	49.19	100
9/13/2016	3:21 PM	49.14	49.18	49.14	49.18	4786
9/13/2016	3:22 PM	49.19	49.19	49.16	49.16	603
9/13/2016	3:24 PM	49.17	49.17	49.17	49.17	300
9/13/2016	3:25 PM	49.19	49.19	49.18	49.18	7900
9/13/2016	3:26 PM	49.18	49.18	49.18	49.18	6200
9/13/2016	3:27 PM	49.19	49.19	49.19	49.19	900
9/13/2016	3:28 PM	49.17	49.17	49.17	49.17	3300
9/13/2016	3:29 PM	49.14	49.14	49.14	49.14	840
9/13/2016	3:30 PM	49.14	49.14	49.14	49.14	900
9/13/2016	3:31 PM	49.13	49.13	49.13	49.13	100
9/13/2016	3:32 PM	49.11	49.11	49.11	49.11	2500
9/13/2016	3:33 PM	49.07	49.07	49.07	49.07	100
9/13/2016	3:35 PM	49.13	49.13	49.11	49.11	2099
9/13/2016	3:36 PM	49.11	49.12	49.11	49.12	300
9/13/2016	3:37 PM	49.1	49.11	49.1	49.11	400
9/13/2016	3:38 PM	49.11	49.11	49.1	49.1	496
9/13/2016	3:42 PM	49.19	49.21	49.19	49.21	200
9/13/2016	3:43 PM	49.18	49.18	49.18	49.18	1030
9/13/2016	3:44 PM	49.23	49.23	49.18	49.18	300
9/13/2016	3:46 PM	49.22	49.22	49.22	49.22	3700
9/13/2016	3:47 PM	49.22	49.22	49.22	49.22	100
9/13/2016	3:48 PM	49.2	49.21	49.2	49.21	200
9/13/2016	3:51 PM	49.07	49.13	49.07	49.13	900
9/13/2016	3:53 PM	49.11	49.11	49.11	49.11	2000
9/13/2016	3:54 PM	49.09	49.1	49.09	49.1	600
9/13/2016	3:55 PM	49.05	49.08	49.05	49.08	371
9/13/2016	3:56 PM	49.04	49.04	49.04	49.04	1000
9/13/2016	3:58 PM	49.13	49.14	49.13	49.14	548
9/13/2016	3:59 PM	49.12	49.12	49.12	49.12	100
9/13/2016	4:00 PM	49.15	49.15	49.14	49.14	2327
9/14/2016	9:31 AM	49.05	49.1	49.05	49.1	7416
9/14/2016	9:32 AM	49	49.02	48.99	48.99	6600
9/14/2016	9:33 AM	48.99	49.03	48.99	49.02	7000
9/14/2016	9:34 AM	48.98	49.02	48.98	49.02	4600
9/14/2016	9:35 AM	48.96	48.96	48.96	48.96	800
9/14/2016	9:36 AM	48.91	48.93	48.91	48.92	5600
9/14/2016	9:37 AM	48.91	48.91	48.89	48.91	3600
9/14/2016	9:38 AM	48.91	48.95	48.91	48.93	1400
9/14/2016	9:39 AM	48.9	48.91	48.9	48.9	3600
9/14/2016	9:40 AM	48.89	48.9	48.89	48.89	5950
9/14/2016	9:41 AM	48.9	48.9	48.9	48.9	1442
9/14/2016	9:43 AM	48.95	48.98	48.95	48.97	1150
9/14/2016	9:44 AM	48.91	48.92	48.9	48.92	2900
9/14/2016	9:45 AM	48.92	48.92	48.92	48.92	200
9/14/2016	9:46 AM	48.98	48.98	48.97	48.97	500
9/14/2016	9:50 AM	48.98	48.98	48.95	48.95	2050
9/14/2016	9:51 AM	49.03	49.03	49.03	49.03	600
9/14/2016	9:52 AM	49.05	49.05	49.05	49.05	400
9/14/2016	9:55 AM	49.01	49.02	49.01	49.02	3500
9/14/2016	9:56 AM	49.02	49.02	49.02	49.02	2000
9/14/2016	9:57 AM	48.99	49	48.99	49	600
9/14/2016	9:58 AM	48.95	48.99	48.95	48.99	500
9/14/2016	9:59 AM	48.91	48.92	48.9	48.92	3300
9/14/2016	10:01 AM	48.93	48.93	48.93	48.93	1100
9/14/2016	10:03 AM	48.91	48.91	48.89	48.89	2300
9/14/2016	10:04 AM	48.9	48.9	48.9	48.9	400
9/14/2016	10:07 AM	48.88	48.88	48.88	48.88	200
9/14/2016	10:08 AM	48.87	48.87	48.87	48.87	200
9/14/2016	10:09 AM	48.86	48.86	48.86	48.86	400
9/14/2016	10:10 AM	48.84	48.85	48.84	48.85	700
9/14/2016	10:11 AM	48.82	48.82	48.82	48.82	400
9/14/2016	10:13 AM	48.82	48.82	48.82	48.82	200
9/14/2016	10:14 AM	48.79	48.79	48.79	48.79	400
9/14/2016	10:15 AM	48.78	48.78	48.78	48.78	200
9/14/2016	10:16 AM	48.78	48.78	48.78	48.78	100
9/14/2016	10:17 AM	48.79	48.79	48.79	48.79	200
9/14/2016	10:18 AM	48.78	48.78	48.78	48.78	200
9/14/2016	10:20 AM	48.79	48.79	48.79	48.79	220
9/14/2016	10:21 AM	48.79	48.79	48.79	48.79	1320
9/14/2016	10:24 AM	48.73	48.75	48.73	48.75	400
9/14/2016	10:25 AM	48.7	48.71	48.7	48.71	2967
9/14/2016	10:26 AM	48.7	48.7	48.7	48.7	2098
9/14/2016	10:29 AM	48.71	48.71	48.71	48.71	100
9/14/2016	10:30 AM	48.71	48.71	48.71	48.71	100
9/14/2016	10:31 AM	48.69	48.71	48.69	48.71	2532
9/14/2016	10:32 AM	48.68	48.71	48.68	48.71	2200
9/14/2016	10:33 AM	48.69	48.69	48.69	48.69	400
9/14/2016	10:34 AM	48.68	48.68	48.68	48.68	200
9/14/2016	10:35 AM	48.66	48.66	48.66	48.66	800
9/14/2016	10:36 AM	48.65	48.66	48.65	48.66	1827
9/14/2016	10:38 AM	48.68	48.68	48.68	48.68	1000
9/14/2016	10:39 AM	48.69	48.69	48.69	48.69	100
9/14/2016	10:40 AM	48.7	48.71	48.7	48.7	1000
9/14/2016	10:41 AM	48.73	48.73	48.73	48.73	100
9/14/2016	10:42 AM	48.74	48.74	48.73	48.73	600
9/14/2016	10:43 AM	48.72	48.74	48.72	48.74	2300
9/14/2016	10:44 AM	48.73	48.73	48.73	48.73	100
9/14/2016	10:45 AM	48.75	48.75	48.75	48.75	1393
9/14/2016	10:46 AM	48.73	48.73	48.73	48.73	400
9/14/2016	10:48 AM	48.74	48.74	48.74	48.74	200
9/14/2016	10:50 AM	48.77	48.77	48.77	48.77	300
9/14/2016	10:51 AM	48.75	48.75	48.75	48.75	500
9/14/2016	10:55 AM	48.79	48.8	48.78	48.78	1200
9/14/2016	10:58 AM	48.81	48.82	48.81	48.82	3600
9/14/2016	10:59 AM	48.8	48.8	48.8	48.8	500
9/14/2016	11:01 AM	48.74	48.77	48.74	48.77	3040
9/14/2016	11:02 AM	48.75	48.75	48.75	48.75	100
9/14/2016	11:04 AM	48.75	48.75	48.74	48.74	4500
9/14/2016	11:05 AM	48.76	48.76	48.76	48.76	100
9/14/2016	11:08 AM	48.76	48.76	48.73	48.73	200
9/14/2016	11:12 AM	48.85	48.85	48.83	48.83	2900
9/14/2016	11:13 AM	48.83	48.83	48.83	48.83	300
9/14/2016	11:14 AM	48.82	48.85	48.82	48.84	800
9/14/2016	11:15 AM	48.74	48.76	48.74	48.76	1500
9/14/2016	11:19 AM	48.7	48.7	48.7	48.7	3700
9/14/2016	11:21 AM	48.7	48.7	48.7	48.7	2000
9/14/2016	11:22 AM	48.7	48.7	48.69	48.69	1400
9/14/2016	11:24 AM	48.68	48.68	48.67	48.67	800
9/14/2016	11:26 AM	48.67	48.67	48.65	48.65	2600
9/14/2016	11:32 AM	48.72	48.73	48.72	48.73	600
9/14/2016	11:34 AM	48.72	48.72	48.72	48.72	100
9/14/2016	11:37 AM	48.77	48.77	48.76	48.76	1500
9/14/2016	11:38 AM	48.75	48.75	48.75	48.75	100
9/14/2016	11:40 AM	48.72	48.72	48.72	48.72	600
9/14/2016	11:43 AM	48.71	48.71	48.71	48.71	1700
9/14/2016	11:46 AM	48.73	48.73	48.73	48.73	100
9/14/2016	11:51 AM	48.73	48.73	48.73	48.73	1700
9/14/2016	11:52 AM	48.7	48.7	48.7	48.7	300
9/14/2016	11:54 AM	48.7	48.7	48.7	48.7	200
9/14/2016	11:55 AM	48.7	48.7	48.7	48.7	100
9/14/2016	11:58 AM	48.69	48.69	48.69	48.69	2200
9/14/2016	12:00 PM	48.71	48.71	48.71	48.71	500
9/14/2016	12:01 PM	48.68	48.69	48.68	48.69	400
9/14/2016	12:03 PM	48.7	48.7	48.7	48.7	100
9/14/2016	12:08 PM	48.74	48.74	48.74	48.74	500
9/14/2016	12:10 PM	48.71	48.71	48.71	48.71	600
9/14/2016	12:15 PM	48.7	48.71	48.7	48.71	300
9/14/2016	12:17 PM	48.68	48.68	48.68	48.68	200
9/14/2016	12:18 PM	48.67	48.67	48.67	48.67	100
9/14/2016	12:20 PM	48.67	48.67	48.67	48.67	200
9/14/2016	12:21 PM	48.65	48.65	48.65	48.65	100
9/14/2016	12:22 PM	48.65	48.65	48.65	48.65	200
9/14/2016	12:23 PM	48.66	48.66	48.66	48.66	100
9/14/2016	12:25 PM	48.68	48.68	48.67	48.67	1100
9/14/2016	12:31 PM	48.66	48.66	48.66	48.66	200
9/14/2016	12:36 PM	48.67	48.67	48.67	48.67	300
9/14/2016	12:40 PM	48.72	48.72	48.72	48.72	1600
9/14/2016	12:41 PM	48.74	48.74	48.73	48.73	600
9/14/2016	12:46 PM	48.73	48.73	48.73	48.73	100
9/14/2016	12:47 PM	48.74	48.74	48.74	48.74	100
9/14/2016	12:48 PM	48.76	48.76	48.75	48.75	300
9/14/2016	12:53 PM	48.75	48.75	48.75	48.75	200
9/14/2016	1:10 PM	48.73	48.73	48.73	48.73	1600
9/14/2016	1:11 PM	48.73	48.73	48.73	48.73	200
9/14/2016	1:12 PM	48.76	48.76	48.74	48.74	800
9/14/2016	1:14 PM	48.78	48.78	48.78	48.78	328
9/14/2016	1:20 PM	48.75	48.75	48.75	48.75	300
9/14/2016	1:21 PM	48.78	48.78	48.77	48.77	800
9/14/2016	1:30 PM	48.74	48.74	48.74	48.74	2900
9/14/2016	1:31 PM	48.74	48.74	48.74	48.74	400
9/14/2016	1:32 PM	48.74	48.74	48.74	48.74	200
9/14/2016	1:34 PM	48.71	48.71	48.7	48.7	500
9/14/2016	1:36 PM	48.76	48.76	48.71	48.71	1200
9/14/2016	1:37 PM	48.8	48.8	48.8	48.8	200
9/14/2016	1:39 PM	48.79	48.8	48.79	48.8	900
9/14/2016	1:41 PM	48.83	48.83	48.83	48.83	1200
9/14/2016	1:42 PM	48.79	48.79	48.79	48.79	100
9/14/2016	1:48 PM	48.86	48.86	48.86	48.86	600
9/14/2016	1:50 PM	48.88	48.88	48.88	48.88	200
9/14/2016	1:51 PM	48.91	48.91	48.9	48.9	2100
9/14/2016	1:52 PM	48.87	48.87	48.87	48.87	300
9/14/2016	1:53 PM	48.87	48.87	48.85	48.85	2300
9/14/2016	1:54 PM	48.87	48.87	48.87	48.87	400
9/14/2016	1:55 PM	48.86	48.86	48.86	48.86	500
9/14/2016	2:05 PM	48.88	48.88	48.88	48.88	1900
9/14/2016	2:10 PM	48.94	48.94	48.94	48.94	200
9/14/2016	2:11 PM	48.97	48.97	48.97	48.97	200
9/14/2016	2:12 PM	48.98	48.98	48.98	48.98	200
9/14/2016	2:13 PM	49	49	49	49	100
9/14/2016	2:17 PM	48.95	48.95	48.95	48.95	200
9/14/2016	2:19 PM	48.88	48.93	48.87	48.93	4700
9/14/2016	2:21 PM	48.89	48.89	48.89	48.89	2829
9/14/2016	2:22 PM	48.89	48.89	48.89	48.89	514
9/14/2016	2:23 PM	48.9	48.9	48.9	48.9	600
9/14/2016	2:24 PM	48.83	48.85	48.83	48.85	400
9/14/2016	2:25 PM	48.85	48.85	48.85	48.85	200
9/14/2016	2:27 PM	48.88	48.88	48.88	48.88	100
9/14/2016	2:31 PM	48.9	48.9	48.9	48.9	100
9/14/2016	2:33 PM	48.87	48.89	48.87	48.89	500
9/14/2016	2:42 PM	48.91	48.91	48.91	48.91	100
9/14/2016	2:43 PM	48.85	48.85	48.85	48.85	300
9/14/2016	2:46 PM	48.86	48.86	48.86	48.86	100
9/14/2016	2:47 PM	48.88	48.88	48.88	48.88	400
9/14/2016	2:50 PM	48.89	48.89	48.89	48.89	500
9/14/2016	2:51 PM	48.9	48.9	48.9	48.9	100
9/14/2016	2:52 PM	48.85	48.9	48.85	48.9	600
9/14/2016	2:53 PM	48.85	48.85	48.85	48.85	200
9/14/2016	2:55 PM	48.89	48.89	48.89	48.89	100
9/14/2016	2:56 PM	48.86	48.86	48.86	48.86	2000
9/14/2016	2:57 PM	48.85	48.85	48.85	48.85	1555
9/14/2016	2:59 PM	48.85	48.85	48.85	48.85	100
9/14/2016	3:00 PM	48.83	48.83	48.83	48.83	200
9/14/2016	3:02 PM	48.83	48.83	48.83	48.83	100
9/14/2016	3:04 PM	48.87	48.87	48.87	48.87	400
9/14/2016	3:05 PM	48.86	48.86	48.86	48.86	200
9/14/2016	3:08 PM	48.93	48.93	48.93	48.93	1300
9/14/2016	3:10 PM	48.91	48.91	48.91	48.91	200
9/14/2016	3:11 PM	48.92	48.92	48.92	48.92	100
9/14/2016	3:13 PM	48.96	48.96	48.96	48.96	200
9/14/2016	3:14 PM	48.96	48.96	48.96	48.96	100
9/14/2016	3:16 PM	48.95	48.95	48.95	48.95	100
9/14/2016	3:17 PM	48.97	48.97	48.97	48.97	100
9/14/2016	3:18 PM	48.99	48.99	48.99	48.99	300
9/14/2016	3:22 PM	48.95	48.95	48.95	48.95	889
9/14/2016	3:24 PM	49.02	49.02	48.97	48.97	900
9/14/2016	3:27 PM	49.03	49.03	49.01	49.01	1300
9/14/2016	3:29 PM	49.04	49.04	49.01	49.01	700
9/14/2016	3:31 PM	49.03	49.03	49.03	49.03	289
9/14/2016	3:32 PM	49	49	49	49	500
9/14/2016	3:33 PM	48.97	48.99	48.97	48.99	1200
9/14/2016	3:34 PM	48.98	48.98	48.97	48.97	4300
9/14/2016	3:35 PM	48.97	48.97	48.97	48.97	300
9/14/2016	3:36 PM	48.97	48.97	48.95	48.95	500
9/14/2016	3:37 PM	49.01	49.01	49	49	5700
9/14/2016	3:38 PM	49	49	49	49	1100
9/14/2016	3:39 PM	49	49	49	49	200
9/14/2016	3:40 PM	48.98	48.98	48.97	48.98	1100
9/14/2016	3:41 PM	48.95	48.97	48.95	48.97	7500
9/14/2016	3:42 PM	48.96	48.96	48.94	48.94	1200
9/14/2016	3:43 PM	48.95	48.95	48.95	48.95	200
9/14/2016	3:45 PM	48.9	48.9	48.9	48.9	1400
9/14/2016	3:46 PM	48.91	48.92	48.91	48.92	2814
9/14/2016	3:48 PM	48.9	48.9	48.9	48.9	100
9/14/2016	3:49 PM	48.9	48.92	48.9	48.92	200
9/14/2016	3:51 PM	48.91	48.91	48.91	48.91	200
9/14/2016	3:52 PM	48.94	48.94	48.91	48.91	600
9/14/2016	3:54 PM	48.93	48.93	48.93	48.93	100
9/14/2016	3:55 PM	48.9	48.9	48.9	48.9	400
9/14/2016	3:56 PM	48.91	48.91	48.9	48.9	300
9/14/2016	4:00 PM	48.9	48.9	48.89	48.89	3212
9/15/2016	9:31 AM	48.84	48.89	48.84	48.89	9999
9/15/2016	9:32 AM	48.79	48.83	48.75	48.83	12631
9/15/2016	9:33 AM	48.85	48.86	48.79	48.79	4000
9/15/2016	9:34 AM	48.83	48.83	48.8	48.8	4000
9/15/2016	9:35 AM	48.76	48.76	48.75	48.75	1717
9/15/2016	9:36 AM	48.73	48.75	48.73	48.75	2517
9/15/2016	9:38 AM	48.82	48.82	48.75	48.75	4000
9/15/2016	9:39 AM	48.8	48.8	48.77	48.77	2493
9/15/2016	9:40 AM	48.82	48.84	48.8	48.8	4400
9/15/2016	9:41 AM	48.79	48.79	48.76	48.77	4300
9/15/2016	9:42 AM	48.78	48.83	48.78	48.81	3200
9/15/2016	9:43 AM	48.76	48.76	48.76	48.76	100
9/15/2016	9:45 AM	48.81	48.81	48.81	48.81	1500
9/15/2016	9:46 AM	48.82	48.82	48.82	48.82	200
9/15/2016	9:49 AM	48.82	48.82	48.82	48.82	1200
9/15/2016	9:50 AM	48.79	48.79	48.79	48.79	1600
9/15/2016	9:51 AM	48.81	48.81	48.8	48.8	500
9/15/2016	9:52 AM	48.76	48.78	48.76	48.78	2000
9/15/2016	9:53 AM	48.72	48.72	48.72	48.72	500
9/15/2016	9:56 AM	48.72	48.72	48.72	48.72	200
9/15/2016	9:58 AM	48.69	48.69	48.69	48.69	100
9/15/2016	9:59 AM	48.75	48.75	48.73	48.73	400
9/15/2016	10:00 AM	48.74	48.74	48.74	48.74	100
9/15/2016	10:01 AM	48.72	48.72	48.71	48.71	400
9/15/2016	10:02 AM	48.75	48.75	48.75	48.75	100
9/15/2016	10:04 AM	48.7	48.73	48.7	48.73	2200
9/15/2016	10:05 AM	48.7	48.71	48.7	48.71	800
9/15/2016	10:09 AM	48.65	48.66	48.65	48.66	9800
9/15/2016	10:10 AM	48.67	48.69	48.67	48.68	8000
9/15/2016	10:12 AM	48.58	48.645	48.58	48.645	1900
9/15/2016	10:14 AM	48.58	48.59	48.58	48.59	300
9/15/2016	10:16 AM	48.54	48.54	48.54	48.54	400
9/15/2016	10:17 AM	48.55	48.555	48.54	48.54	1400
9/15/2016	10:18 AM	48.54	48.54	48.54	48.54	500
9/15/2016	10:20 AM	48.53	48.53	48.53	48.53	200
9/15/2016	10:21 AM	48.52	48.52	48.52	48.52	300
9/15/2016	10:22 AM	48.54	48.55	48.54	48.55	400
9/15/2016	10:23 AM	48.53	48.53	48.53	48.53	2900
9/15/2016	10:27 AM	48.51	48.51	48.51	48.51	200
9/15/2016	10:28 AM	48.5	48.54	48.5	48.53	1099
9/15/2016	10:30 AM	48.51	48.52	48.51	48.52	4600
9/15/2016	10:31 AM	48.5	48.5	48.5	48.5	401
9/15/2016	10:32 AM	48.54	48.54	48.54	48.54	400
9/15/2016	10:33 AM	48.51	48.51	48.51	48.51	100
9/15/2016	10:34 AM	48.52	48.52	48.52	48.52	100
9/15/2016	10:37 AM	48.51	48.51	48.51	48.51	100
9/15/2016	10:38 AM	48.49	48.5	48.49	48.5	3800
9/15/2016	10:40 AM	48.46	48.46	48.46	48.46	600
9/15/2016	10:42 AM	48.52	48.52	48.52	48.52	200
9/15/2016	10:43 AM	48.55	48.55	48.55	48.55	2300
9/15/2016	10:45 AM	48.55	48.55	48.55	48.55	200
9/15/2016	10:46 AM	48.51	48.53	48.51	48.53	900
9/15/2016	10:47 AM	48.52	48.52	48.52	48.52	600
9/15/2016	10:51 AM	48.45	48.45	48.45	48.45	400
9/15/2016	10:52 AM	48.44	48.44	48.44	48.44	1300
9/15/2016	10:53 AM	48.4	48.4	48.4	48.4	1000
9/15/2016	10:54 AM	48.41	48.41	48.41	48.41	200
9/15/2016	10:55 AM	48.4	48.4	48.4	48.4	100
9/15/2016	10:56 AM	48.4	48.4	48.4	48.4	100
9/15/2016	11:06 AM	48.36	48.36	48.36	48.36	200
9/15/2016	11:07 AM	48.37	48.37	48.37	48.37	600
9/15/2016	11:08 AM	48.37	48.37	48.37	48.37	400
9/15/2016	11:09 AM	48.34	48.35	48.33	48.35	4500
9/15/2016	11:10 AM	48.34	48.34	48.34	48.34	200
9/15/2016	11:11 AM	48.36	48.36	48.36	48.36	100
9/15/2016	11:12 AM	48.36	48.36	48.36	48.36	200
9/15/2016	11:13 AM	48.38	48.38	48.38	48.38	100
9/15/2016	11:14 AM	48.39	48.39	48.39	48.39	500
9/15/2016	11:24 AM	48.38	48.38	48.36	48.37	5302
9/15/2016	11:26 AM	48.38	48.38	48.38	48.38	300
9/15/2016	11:29 AM	48.33	48.33	48.33	48.33	500
9/15/2016	11:30 AM	48.33	48.33	48.33	48.33	400
9/15/2016	11:31 AM	48.28	48.32	48.28	48.32	2300
9/15/2016	11:32 AM	48.28	48.28	48.28	48.28	200
9/15/2016	11:33 AM	48.29	48.29	48.29	48.29	100
9/15/2016	11:34 AM	48.29	48.29	48.29	48.29	100
9/15/2016	11:35 AM	48.27	48.27	48.27	48.27	2100
9/15/2016	11:36 AM	48.27	48.27	48.27	48.27	100
9/15/2016	11:38 AM	48.29	48.29	48.29	48.29	200
9/15/2016	11:39 AM	48.3	48.3	48.3	48.3	200
9/15/2016	11:40 AM	48.29	48.29	48.29	48.29	200
9/15/2016	11:46 AM	48.33	48.33	48.32	48.32	500
9/15/2016	11:48 AM	48.35	48.35	48.35	48.35	900
9/15/2016	11:49 AM	48.35	48.35	48.34	48.34	600
9/15/2016	11:52 AM	48.31	48.31	48.31	48.31	500
9/15/2016	11:53 AM	48.32	48.32	48.32	48.32	3000
9/15/2016	11:54 AM	48.31	48.31	48.31	48.31	200
9/15/2016	11:55 AM	48.3	48.3	48.3	48.3	3100
9/15/2016	11:56 AM	48.32	48.32	48.32	48.32	200
9/15/2016	11:57 AM	48.31	48.31	48.31	48.31	100
9/15/2016	11:58 AM	48.33	48.33	48.33	48.33	100
9/15/2016	12:01 PM	48.34	48.34	48.34	48.34	1800
9/15/2016	12:07 PM	48.33	48.33	48.33	48.33	100
9/15/2016	12:08 PM	48.32	48.32	48.32	48.32	900
9/15/2016	12:09 PM	48.3	48.3	48.3	48.3	2000
9/15/2016	12:10 PM	48.3	48.3	48.3	48.3	300
9/15/2016	12:13 PM	48.32	48.32	48.32	48.32	100
9/15/2016	12:15 PM	48.32	48.32	48.32	48.32	200
9/15/2016	12:16 PM	48.33	48.33	48.33	48.33	100
9/15/2016	12:20 PM	48.28	48.29	48.28	48.28	400
9/15/2016	12:21 PM	48.28	48.28	48.28	48.28	600
9/15/2016	12:22 PM	48.27	48.27	48.27	48.27	300
9/15/2016	12:24 PM	48.28	48.28	48.28	48.28	150
9/15/2016	12:26 PM	48.25	48.25	48.25	48.25	200
9/15/2016	12:31 PM	48.3	48.3	48.29	48.29	200
9/15/2016	12:36 PM	48.32	48.32	48.32	48.32	200
9/15/2016	12:41 PM	48.33	48.33	48.33	48.33	600
9/15/2016	12:42 PM	48.35	48.35	48.34	48.34	2300
9/15/2016	12:53 PM	48.37	48.37	48.37	48.37	100
9/15/2016	12:54 PM	48.37	48.37	48.37	48.37	200
9/15/2016	12:56 PM	48.35	48.35	48.35	48.35	200
9/15/2016	12:57 PM	48.35	48.36	48.35	48.36	300
9/15/2016	1:01 PM	48.33	48.34	48.33	48.34	295
9/15/2016	1:04 PM	48.28	48.28	48.28	48.28	100
9/15/2016	1:09 PM	48.32	48.32	48.32	48.32	100
9/15/2016	1:17 PM	48.35	48.35	48.35	48.35	400
9/15/2016	1:19 PM	48.31	48.31	48.31	48.31	300
9/15/2016	1:21 PM	48.31	48.31	48.31	48.31	200
9/15/2016	1:28 PM	48.29	48.29	48.29	48.29	2600
9/15/2016	1:29 PM	48.31	48.31	48.31	48.31	500
9/15/2016	1:30 PM	48.32	48.34	48.32	48.34	200
9/15/2016	1:36 PM	48.27	48.27	48.27	48.27	200
9/15/2016	1:41 PM	48.27	48.28	48.27	48.28	300
9/15/2016	1:42 PM	48.25	48.25	48.25	48.25	400
9/15/2016	1:43 PM	48.25	48.25	48.25	48.25	100
9/15/2016	1:44 PM	48.21	48.23	48.21	48.23	624
9/15/2016	1:48 PM	48.2	48.2	48.2	48.2	200
9/15/2016	1:49 PM	48.18	48.18	48.18	48.18	194
9/15/2016	2:04 PM	48.17	48.17	48.17	48.17	500
9/15/2016	2:15 PM	48.17	48.17	48.17	48.17	200
9/15/2016	2:16 PM	48.15	48.15	48.15	48.15	723
9/15/2016	2:20 PM	48.11	48.11	48.11	48.11	200
9/15/2016	2:22 PM	48.115	48.115	48.115	48.115	200
9/15/2016	2:25 PM	48.11	48.11	48.11	48.11	500
9/15/2016	2:33 PM	48.13	48.13	48.13	48.13	100
9/15/2016	2:39 PM	48.14	48.14	48.14	48.14	400
9/15/2016	2:46 PM	48.13	48.13	48.13	48.13	100
9/15/2016	2:53 PM	48.14	48.14	48.14	48.14	100
9/15/2016	2:57 PM	48.11	48.11	48.11	48.11	2000
9/15/2016	2:58 PM	48.1	48.1	48.1	48.1	880
9/15/2016	3:03 PM	48.09	48.09	48.09	48.09	100
9/15/2016	3:07 PM	48.09	48.09	48.09	48.09	200
9/15/2016	3:08 PM	48.09	48.09	48.09	48.09	100
9/15/2016	3:14 PM	48.13	48.13	48.13	48.13	900
9/15/2016	3:22 PM	48.16	48.16	48.16	48.16	100
9/15/2016	3:25 PM	48.18	48.18	48.17	48.17	1600
9/15/2016	3:30 PM	48.17	48.17	48.16	48.16	400
9/15/2016	3:32 PM	48.16	48.16	48.15	48.15	2200
9/15/2016	3:36 PM	48.15	48.15	48.15	48.15	100
9/15/2016	3:38 PM	48.14	48.14	48.14	48.14	100
9/15/2016	3:45 PM	48.11	48.11	48.11	48.11	200
9/15/2016	3:50 PM	48.12	48.12	48.12	48.12	300
9/15/2016	3:51 PM	48.13	48.13	48.13	48.13	400
9/15/2016	3:52 PM	48.14	48.14	48.14	48.14	100
9/15/2016	3:53 PM	48.14	48.14	48.14	48.14	100
9/15/2016	3:54 PM	48.14	48.15	48.14	48.15	200
9/15/2016	3:55 PM	48.15	48.15	48.15	48.15	1200
9/15/2016	3:56 PM	48.15	48.15	48.15	48.15	1200
9/15/2016	3:57 PM	48.15	48.15	48.15	48.15	800
9/15/2016	3:58 PM	48.13	48.13	48.13	48.13	100
9/15/2016	3:59 PM	48.13	48.13	48.13	48.13	300
9/15/2016	4:00 PM	48.15	48.15	48.12	48.14	5812
9/16/2016	9:31 AM	48.14	48.22	48.14	48.22	32500
9/16/2016	9:32 AM	48.24	48.24	48.13	48.14	13400
9/16/2016	9:33 AM	48.24	48.26	48.23	48.25	8300
9/16/2016	9:34 AM	48.19	48.24	48.19	48.24	6300
9/16/2016	9:35 AM	48.23	48.23	48.22	48.22	2900
9/16/2016	9:36 AM	48.26	48.28	48.24	48.24	9995
9/16/2016	9:37 AM	48.26	48.29	48.26	48.28	4300
9/16/2016	9:38 AM	48.27	48.27	48.25	48.25	1200
9/16/2016	9:41 AM	48.19	48.23	48.19	48.23	300
9/16/2016	9:42 AM	48.2	48.2	48.2	48.2	100
9/16/2016	9:45 AM	48.24	48.26	48.24	48.26	2900
9/16/2016	9:46 AM	48.23	48.23	48.23	48.23	100
9/16/2016	9:47 AM	48.21	48.21	48.21	48.21	1100
9/16/2016	9:48 AM	48.2	48.23	48.2	48.23	1250
9/16/2016	9:49 AM	48.19	48.19	48.19	48.19	200
9/16/2016	9:50 AM	48.17	48.18	48.17	48.18	800
9/16/2016	9:51 AM	48.25	48.25	48.24	48.24	3200
9/16/2016	9:52 AM	48.24	48.25	48.24	48.24	950
9/16/2016	9:53 AM	48.27	48.27	48.26	48.26	3400
9/16/2016	9:54 AM	48.29	48.29	48.29	48.29	1401
9/16/2016	9:58 AM	48.26	48.26	48.26	48.26	2100
9/16/2016	10:00 AM	48.27	48.27	48.27	48.27	400
9/16/2016	10:01 AM	48.28	48.28	48.28	48.28	200
9/16/2016	10:02 AM	48.3	48.3	48.3	48.3	500
9/16/2016	10:03 AM	48.37	48.37	48.35	48.35	3700
9/16/2016	10:07 AM	48.39	48.39	48.39	48.39	638
9/16/2016	10:08 AM	48.39	48.39	48.39	48.39	200
9/16/2016	10:11 AM	48.33	48.34	48.33	48.34	400
9/16/2016	10:12 AM	48.33	48.33	48.33	48.33	200
9/16/2016	10:14 AM	48.35	48.35	48.35	48.35	200
9/16/2016	10:16 AM	48.33	48.33	48.33	48.33	400
9/16/2016	10:17 AM	48.34	48.34	48.34	48.34	100
9/16/2016	10:19 AM	48.26	48.26	48.26	48.26	400
9/16/2016	10:24 AM	48.33	48.33	48.33	48.33	200
9/16/2016	10:25 AM	48.33	48.33	48.33	48.33	200
9/16/2016	10:27 AM	48.36	48.37	48.36	48.37	300
9/16/2016	10:31 AM	48.34	48.34	48.34	48.34	1200
9/16/2016	10:39 AM	48.29	48.33	48.29	48.33	4200
9/16/2016	10:40 AM	48.24	48.26	48.24	48.26	1700
9/16/2016	10:41 AM	48.25	48.25	48.24	48.24	300
9/16/2016	10:43 AM	48.21	48.21	48.21	48.21	200
9/16/2016	10:44 AM	48.21	48.21	48.21	48.21	200
9/16/2016	10:46 AM	48.18	48.2	48.18	48.2	700
9/16/2016	10:48 AM	48.19	48.2	48.19	48.2	600
9/16/2016	10:49 AM	48.17	48.17	48.17	48.17	100
9/16/2016	10:51 AM	48.21	48.21	48.21	48.21	100
9/16/2016	10:52 AM	48.21	48.21	48.21	48.21	400
9/16/2016	10:55 AM	48.21	48.21	48.2	48.2	400
9/16/2016	10:58 AM	48.25	48.25	48.25	48.25	400
9/16/2016	11:01 AM	48.28	48.28	48.28	48.28	100
9/16/2016	11:02 AM	48.3	48.3	48.27	48.27	300
9/16/2016	11:08 AM	48.32	48.32	48.32	48.32	1600
9/16/2016	11:11 AM	48.32	48.32	48.32	48.32	200
9/16/2016	11:12 AM	48.31	48.31	48.31	48.31	200
9/16/2016	11:13 AM	48.3	48.3	48.3	48.3	100
9/16/2016	11:14 AM	48.29	48.29	48.29	48.29	100
9/16/2016	11:17 AM	48.3	48.3	48.3	48.3	100
9/16/2016	11:18 AM	48.31	48.31	48.305	48.305	2900
9/16/2016	11:19 AM	48.33	48.33	48.33	48.33	400
9/16/2016	11:24 AM	48.25	48.25	48.25	48.25	100
9/16/2016	11:26 AM	48.28	48.28	48.28	48.28	100
9/16/2016	11:27 AM	48.29	48.29	48.29	48.29	1800
9/16/2016	11:29 AM	48.28	48.28	48.28	48.28	100
9/16/2016	11:47 AM	48.23	48.23	48.23	48.23	184
9/16/2016	11:52 AM	48.26	48.26	48.26	48.26	100
9/16/2016	11:59 AM	48.26	48.26	48.26	48.26	100
9/16/2016	12:04 PM	48.24	48.24	48.24	48.24	800
9/16/2016	12:07 PM	48.23	48.23	48.23	48.23	200
9/16/2016	12:08 PM	48.21	48.21	48.21	48.21	100
9/16/2016	12:13 PM	48.22	48.22	48.22	48.22	200
9/16/2016	12:20 PM	48.22	48.22	48.22	48.22	100
9/16/2016	12:21 PM	48.21	48.22	48.21	48.22	200
9/16/2016	12:30 PM	48.2	48.2	48.2	48.2	3500
9/16/2016	12:31 PM	48.19	48.19	48.19	48.19	300
9/16/2016	12:33 PM	48.21	48.21	48.21	48.21	100
9/16/2016	12:35 PM	48.23	48.23	48.23	48.23	300
9/16/2016	12:37 PM	48.21	48.23	48.21	48.23	400
9/16/2016	12:45 PM	48.26	48.26	48.26	48.26	100
9/16/2016	12:49 PM	48.24	48.26	48.24	48.26	3800
9/16/2016	12:53 PM	48.24	48.24	48.24	48.24	1500
9/16/2016	12:55 PM	48.24	48.24	48.24	48.24	100
9/16/2016	12:56 PM	48.24	48.24	48.23	48.23	300
9/16/2016	12:57 PM	48.25	48.25	48.25	48.25	200
9/16/2016	1:00 PM	48.27	48.27	48.25	48.25	670
9/16/2016	1:01 PM	48.27	48.27	48.27	48.27	2800
9/16/2016	1:02 PM	48.25	48.25	48.25	48.25	300
9/16/2016	1:05 PM	48.24	48.24	48.24	48.24	200
9/16/2016	1:07 PM	48.26	48.26	48.26	48.26	100
9/16/2016	1:08 PM	48.27	48.27	48.27	48.27	300
9/16/2016	1:09 PM	48.28	48.28	48.28	48.28	100
9/16/2016	1:14 PM	48.27	48.27	48.27	48.27	500
9/16/2016	1:15 PM	48.27	48.27	48.27	48.27	100
9/16/2016	1:17 PM	48.28	48.28	48.28	48.28	200
9/16/2016	1:21 PM	48.3	48.3	48.3	48.3	100
9/16/2016	1:24 PM	48.28	48.28	48.28	48.28	700
9/16/2016	1:25 PM	48.28	48.28	48.28	48.28	500
9/16/2016	1:29 PM	48.29	48.29	48.29	48.29	200
9/16/2016	1:36 PM	48.33	48.33	48.33	48.33	200
9/16/2016	1:39 PM	48.3	48.3	48.3	48.3	600
9/16/2016	1:44 PM	48.34	48.34	48.34	48.34	200
9/16/2016	1:45 PM	48.34	48.34	48.34	48.34	100
9/16/2016	1:51 PM	48.35	48.35	48.35	48.35	500
9/16/2016	1:52 PM	48.34	48.34	48.34	48.34	800
9/16/2016	1:54 PM	48.33	48.33	48.33	48.33	100
9/16/2016	1:55 PM	48.33	48.33	48.33	48.33	100
9/16/2016	1:58 PM	48.34	48.34	48.34	48.34	200
9/16/2016	2:01 PM	48.34	48.34	48.34	48.34	2700
9/16/2016	2:06 PM	48.33	48.33	48.33	48.33	800
9/16/2016	2:08 PM	48.3	48.3	48.3	48.3	200
9/16/2016	2:09 PM	48.29	48.29	48.29	48.29	600
9/16/2016	2:12 PM	48.3	48.3	48.29	48.29	1000
9/16/2016	2:16 PM	48.27	48.27	48.27	48.27	300
9/16/2016	2:22 PM	48.29	48.29	48.29	48.29	600
9/16/2016	2:29 PM	48.28	48.28	48.28	48.28	600
9/16/2016	2:35 PM	48.24	48.24	48.24	48.24	100
9/16/2016	2:38 PM	48.24	48.24	48.24	48.24	200
9/16/2016	2:44 PM	48.22	48.22	48.22	48.22	200
9/16/2016	2:49 PM	48.2	48.2	48.2	48.2	100
9/16/2016	2:50 PM	48.21	48.21	48.2	48.2	700
9/16/2016	2:51 PM	48.22	48.22	48.22	48.22	100
9/16/2016	2:53 PM	48.22	48.22	48.22	48.22	200
9/16/2016	2:56 PM	48.24	48.24	48.24	48.24	100
9/16/2016	3:00 PM	48.26	48.26	48.26	48.26	200
9/16/2016	3:03 PM	48.23	48.23	48.23	48.23	900
9/16/2016	3:06 PM	48.22	48.22	48.22	48.22	600
9/16/2016	3:13 PM	48.25	48.25	48.25	48.25	100
9/16/2016	3:19 PM	48.22	48.22	48.22	48.22	100
9/16/2016	3:20 PM	48.23	48.23	48.23	48.23	100
9/16/2016	3:21 PM	48.23	48.23	48.23	48.23	100
9/16/2016	3:22 PM	48.21	48.21	48.21	48.21	200
9/16/2016	3:29 PM	48.21	48.21	48.21	48.21	1000
9/16/2016	3:31 PM	48.21	48.21	48.21	48.21	100
9/16/2016	3:32 PM	48.18	48.2	48.18	48.2	200
9/16/2016	3:33 PM	48.16	48.16	48.15	48.15	917
9/16/2016	3:34 PM	48.15	48.15	48.15	48.15	400
9/16/2016	3:35 PM	48.15	48.15	48.15	48.15	500
9/16/2016	3:36 PM	48.15	48.15	48.15	48.15	100
9/16/2016	3:37 PM	48.15	48.15	48.15	48.15	100
9/16/2016	3:39 PM	48.15	48.15	48.15	48.15	100
9/16/2016	3:40 PM	48.13	48.13	48.13	48.13	100
9/16/2016	3:42 PM	48.15	48.15	48.14	48.14	200
9/16/2016	3:44 PM	48.16	48.16	48.16	48.16	500
9/16/2016	3:46 PM	48.15	48.15	48.15	48.15	300
9/16/2016	3:47 PM	48.14	48.14	48.14	48.14	100
9/16/2016	3:48 PM	48.14	48.14	48.14	48.14	100
9/16/2016	3:49 PM	48.13	48.13	48.13	48.13	100
9/16/2016	3:50 PM	48.12	48.13	48.12	48.13	500
9/16/2016	3:52 PM	48.14	48.14	48.14	48.14	100
9/16/2016	3:53 PM	48.14	48.14	48.14	48.14	100
9/16/2016	3:54 PM	48.15	48.15	48.15	48.15	1400
9/16/2016	3:55 PM	48.15	48.15	48.15	48.15	100
9/16/2016	3:57 PM	48.14	48.14	48.14	48.14	100
9/16/2016	3:58 PM	48.14	48.14	48.14	48.14	1300
9/16/2016	3:59 PM	48.17	48.17	48.16	48.16	900
9/16/2016	4:00 PM	48.15	48.17	48.15	48.17	700
9/19/2016	9:31 AM	48.02	48.03	48.01	48.02	3407
9/19/2016	9:32 AM	48	48	47.99	48	6144
9/19/2016	9:33 AM	48.01	48.01	48	48	3779
9/19/2016	9:34 AM	48.03	48.03	48.01	48.02	4645
9/19/2016	9:35 AM	48.02	48.02	48.02	48.02	2600
9/19/2016	9:38 AM	47.98	47.98	47.98	47.98	500
9/19/2016	9:41 AM	47.97	47.97	47.97	47.97	158
9/19/2016	9:42 AM	48	48	47.99	47.99	1444
9/19/2016	9:44 AM	48.02	48.03	48.02	48.02	500
9/19/2016	9:46 AM	48.04	48.04	48.04	48.04	200
9/19/2016	9:49 AM	48.03	48.03	48.03	48.03	200
9/19/2016	9:50 AM	47.99	47.99	47.99	47.99	1055
9/19/2016	9:51 AM	48	48	48	48	200
9/19/2016	9:53 AM	47.96	47.96	47.96	47.96	100
9/19/2016	9:56 AM	47.96	47.96	47.96	47.96	700
9/19/2016	9:59 AM	47.91	47.91	47.91	47.91	255
9/19/2016	10:02 AM	47.9	47.9	47.9	47.9	100
9/19/2016	10:06 AM	47.92	47.92	47.92	47.92	100
9/19/2016	10:08 AM	47.96	47.96	47.95	47.95	500
9/19/2016	10:12 AM	47.97	47.97	47.97	47.97	300
9/19/2016	10:17 AM	47.99	47.99	47.99	47.99	400
9/19/2016	10:21 AM	47.97	47.97	47.97	47.97	400
9/19/2016	10:25 AM	48.02	48.02	48.02	48.02	100
9/19/2016	10:29 AM	48.04	48.04	48.04	48.04	200
9/19/2016	10:31 AM	48.02	48.03	48.02	48.03	600
9/19/2016	10:32 AM	48.01	48.01	48.01	48.01	100
9/19/2016	10:36 AM	48.03	48.03	48.03	48.03	100
9/19/2016	10:38 AM	48.1	48.1	48.1	48.1	200
9/19/2016	10:39 AM	48.11	48.11	48.11	48.11	300
9/19/2016	10:40 AM	48.1	48.1	48.1	48.1	100
9/19/2016	10:42 AM	48.1	48.1	48.1	48.1	300
9/19/2016	10:43 AM	48.09	48.09	48.09	48.09	100
9/19/2016	11:07 AM	48.13	48.13	48.13	48.13	400
9/19/2016	11:13 AM	48.11	48.11	48.11	48.11	100
9/19/2016	11:16 AM	48.12	48.12	48.12	48.12	1500
9/19/2016	11:19 AM	48.11	48.11	48.11	48.11	100
9/19/2016	11:25 AM	48.13	48.13	48.13	48.13	100
9/19/2016	11:26 AM	48.14	48.14	48.14	48.14	500
9/19/2016	11:31 AM	48.11	48.11	48.11	48.11	100
9/19/2016	11:36 AM	48.1	48.1	48.1	48.1	200
9/19/2016	11:37 AM	48.08	48.08	48.08	48.08	100
9/19/2016	11:43 AM	48.09	48.09	48.09	48.09	100
9/19/2016	11:52 AM	48.1	48.1	48.1	48.1	400
9/19/2016	11:53 AM	48.08	48.08	48.08	48.08	1200
9/19/2016	11:55 AM	48.08	48.08	48.08	48.08	100
9/19/2016	11:56 AM	48.08	48.08	48.08	48.08	500
9/19/2016	11:58 AM	48.09	48.09	48.09	48.09	700
9/19/2016	12:01 PM	48.08	48.08	48.08	48.08	100
9/19/2016	12:07 PM	48.09	48.09	48.09	48.09	100
9/19/2016	12:08 PM	48.11	48.11	48.11	48.11	600
9/19/2016	12:10 PM	48.12	48.12	48.12	48.12	100
9/19/2016	12:13 PM	48.18	48.18	48.18	48.18	200
9/19/2016	12:15 PM	48.22	48.22	48.22	48.22	300
9/19/2016	12:17 PM	48.27	48.27	48.25	48.25	402
9/19/2016	12:20 PM	48.29	48.29	48.29	48.29	300
9/19/2016	12:21 PM	48.29	48.29	48.29	48.29	100
9/19/2016	12:25 PM	48.32	48.32	48.32	48.32	100
9/19/2016	12:27 PM	48.28	48.28	48.28	48.28	900
9/19/2016	12:28 PM	48.28	48.28	48.27	48.27	1200
9/19/2016	12:31 PM	48.27	48.27	48.27	48.27	500
9/19/2016	12:36 PM	48.29	48.29	48.29	48.29	500
9/19/2016	12:40 PM	48.27	48.27	48.27	48.27	3390
9/19/2016	12:49 PM	48.26	48.26	48.26	48.26	1991
9/19/2016	12:52 PM	48.26	48.26	48.26	48.26	300
9/19/2016	12:59 PM	48.31	48.31	48.3	48.3	400
9/19/2016	1:00 PM	48.31	48.31	48.31	48.31	1400
9/19/2016	1:03 PM	48.3	48.3	48.3	48.3	307
9/19/2016	1:06 PM	48.32	48.32	48.32	48.32	380
9/19/2016	1:07 PM	48.29	48.29	48.29	48.29	2120
9/19/2016	1:11 PM	48.28	48.28	48.28	48.28	318
9/19/2016	1:25 PM	48.32	48.32	48.32	48.32	626
9/19/2016	1:30 PM	48.32	48.32	48.32	48.32	200
9/19/2016	1:32 PM	48.37	48.37	48.37	48.37	400
9/19/2016	1:36 PM	48.45	48.45	48.44	48.44	1600
9/19/2016	1:47 PM	48.44	48.44	48.44	48.44	800
9/19/2016	1:49 PM	48.41	48.41	48.41	48.41	700
9/19/2016	1:53 PM	48.41	48.41	48.41	48.41	400
9/19/2016	1:55 PM	48.39	48.39	48.39	48.39	150
9/19/2016	1:57 PM	48.379	48.379	48.379	48.379	1000
9/19/2016	2:01 PM	48.34	48.34	48.34	48.34	1100
9/19/2016	2:10 PM	48.31	48.31	48.31	48.31	300
9/19/2016	2:20 PM	48.28	48.28	48.28	48.28	3582
9/19/2016	2:23 PM	48.29	48.29	48.29	48.29	200
9/19/2016	2:24 PM	48.28	48.29	48.28	48.29	300
9/19/2016	2:28 PM	48.29	48.29	48.29	48.29	100
9/19/2016	2:31 PM	48.27	48.27	48.27	48.27	100
9/19/2016	2:39 PM	48.26	48.26	48.26	48.26	400
9/19/2016	2:41 PM	48.26	48.26	48.26	48.26	5100
9/19/2016	2:44 PM	48.27	48.27	48.25	48.25	3100
9/19/2016	2:48 PM	48.21	48.22	48.21	48.22	2500
9/19/2016	2:51 PM	48.21	48.21	48.21	48.21	215
9/19/2016	2:55 PM	48.23	48.23	48.23	48.23	400
9/19/2016	2:56 PM	48.22	48.22	48.22	48.22	300
9/19/2016	2:57 PM	48.22	48.22	48.22	48.22	100
9/19/2016	3:04 PM	48.21	48.21	48.21	48.21	200
9/19/2016	3:06 PM	48.23	48.23	48.23	48.23	800
9/19/2016	3:11 PM	48.27	48.27	48.27	48.27	300
9/19/2016	3:17 PM	48.3	48.3	48.3	48.3	200
9/19/2016	3:18 PM	48.33	48.33	48.32	48.32	800
9/19/2016	3:32 PM	48.31	48.31	48.31	48.31	300
9/19/2016	3:33 PM	48.37	48.37	48.33	48.33	200
9/19/2016	3:36 PM	48.36	48.37	48.36	48.37	400
9/19/2016	3:37 PM	48.38	48.38	48.38	48.38	2600
9/19/2016	3:39 PM	48.34	48.34	48.34	48.34	200
9/19/2016	3:42 PM	48.37	48.37	48.36	48.36	200
9/19/2016	3:44 PM	48.33	48.33	48.33	48.33	200
9/19/2016	3:45 PM	48.34	48.34	48.34	48.34	100
9/19/2016	3:48 PM	48.33	48.33	48.33	48.33	500
9/19/2016	3:51 PM	48.34	48.34	48.34	48.34	400
9/19/2016	3:52 PM	48.37	48.37	48.37	48.37	1500
9/19/2016	3:53 PM	48.37	48.37	48.37	48.37	300
9/19/2016	3:54 PM	48.36	48.36	48.36	48.36	300
9/19/2016	3:56 PM	48.36	48.36	48.36	48.36	300
9/19/2016	3:57 PM	48.38	48.38	48.37	48.37	400
9/19/2016	3:59 PM	48.37	48.37	48.37	48.37	195
9/19/2016	4:00 PM	48.37	48.39	48.37	48.37	2121
9/20/2016	9:31 AM	48.24	48.24	48.21	48.22	7232
9/20/2016	9:32 AM	48.22	48.25	48.22	48.22	15342
9/20/2016	9:33 AM	48.23	48.25	48.22	48.25	9200
9/20/2016	9:34 AM	48.2	48.23	48.2	48.23	6600
9/20/2016	9:35 AM	48.21	48.21	48.18	48.18	8969
9/20/2016	9:37 AM	48.19	48.19	48.19	48.19	500
9/20/2016	9:39 AM	48.22	48.22	48.22	48.22	200
9/20/2016	9:40 AM	48.24	48.24	48.24	48.24	1780
9/20/2016	9:41 AM	48.2	48.2	48.2	48.2	400
9/20/2016	9:42 AM	48.2	48.2	48.2	48.2	200
9/20/2016	9:43 AM	48.24	48.24	48.24	48.24	300
9/20/2016	9:44 AM	48.2	48.22	48.2	48.22	200
9/20/2016	9:45 AM	48.21	48.21	48.19	48.19	400
9/20/2016	9:46 AM	48.21	48.21	48.21	48.21	200
9/20/2016	9:48 AM	48.25	48.25	48.25	48.25	1200
9/20/2016	9:49 AM	48.23	48.23	48.23	48.23	200
9/20/2016	9:50 AM	48.2	48.2	48.2	48.2	700
9/20/2016	9:51 AM	48.16	48.2	48.16	48.2	500
9/20/2016	9:53 AM	48.13	48.13	48.13	48.13	300
9/20/2016	9:54 AM	48.14	48.14	48.14	48.14	1000
9/20/2016	9:59 AM	48.15	48.15	48.15	48.15	100
9/20/2016	10:01 AM	48.1	48.1	48.1	48.1	100
9/20/2016	10:02 AM	48.11	48.11	48.11	48.11	100
9/20/2016	10:03 AM	48.1	48.1	48.1	48.1	100
9/20/2016	10:10 AM	48.16	48.16	48.16	48.16	100
9/20/2016	10:11 AM	48.17	48.17	48.17	48.17	200
9/20/2016	10:14 AM	48.2	48.2	48.19	48.19	609
9/20/2016	10:17 AM	48.24	48.24	48.24	48.24	100
9/20/2016	10:18 AM	48.23	48.23	48.23	48.23	1000
9/20/2016	10:22 AM	48.23	48.23	48.23	48.23	200
9/20/2016	10:24 AM	48.24	48.24	48.22	48.22	300
9/20/2016	10:25 AM	48.22	48.22	48.22	48.22	100
9/20/2016	10:26 AM	48.24	48.24	48.24	48.24	100
9/20/2016	10:31 AM	48.2	48.21	48.2	48.21	500
9/20/2016	10:32 AM	48.2	48.2	48.2	48.2	100
9/20/2016	10:33 AM	48.19	48.19	48.19	48.19	200
9/20/2016	10:34 AM	48.2	48.2	48.2	48.2	100
9/20/2016	10:35 AM	48.26	48.26	48.24	48.24	800
9/20/2016	10:36 AM	48.29	48.29	48.29	48.29	500
9/20/2016	10:37 AM	48.29	48.29	48.28	48.28	200
9/20/2016	10:38 AM	48.3	48.3	48.3	48.3	815
9/20/2016	10:39 AM	48.27	48.27	48.27	48.27	100
9/20/2016	10:47 AM	48.27	48.27	48.27	48.27	300
9/20/2016	10:49 AM	48.26	48.26	48.26	48.26	100
9/20/2016	10:51 AM	48.24	48.24	48.24	48.24	600
9/20/2016	10:52 AM	48.25	48.25	48.25	48.25	300
9/20/2016	11:07 AM	48.2	48.2	48.2	48.2	400
9/20/2016	11:08 AM	48.19	48.19	48.19	48.19	300
9/20/2016	11:11 AM	48.17	48.17	48.17	48.17	1000
9/20/2016	11:25 AM	48.23	48.23	48.23	48.23	100
9/20/2016	11:26 AM	48.23	48.23	48.23	48.23	500
9/20/2016	11:31 AM	48.25	48.25	48.25	48.25	173
9/20/2016	11:39 AM	48.27	48.27	48.27	48.27	100
9/20/2016	11:49 AM	48.25	48.25	48.25	48.25	700
9/20/2016	11:52 AM	48.24	48.24	48.24	48.24	500
9/20/2016	11:54 AM	48.25	48.25	48.25	48.25	100
9/20/2016	12:00 PM	48.3	48.3	48.26	48.26	4400
9/20/2016	12:04 PM	48.29	48.29	48.29	48.29	300
9/20/2016	12:05 PM	48.29	48.29	48.29	48.29	100
9/20/2016	12:18 PM	48.29	48.29	48.29	48.29	400
9/20/2016	12:19 PM	48.28	48.28	48.28	48.28	300
9/20/2016	12:23 PM	48.27	48.27	48.27	48.27	100
9/20/2016	12:26 PM	48.26	48.26	48.26	48.26	200
9/20/2016	12:27 PM	48.27	48.27	48.27	48.27	300
9/20/2016	12:35 PM	48.25	48.25	48.25	48.25	300
9/20/2016	12:38 PM	48.28	48.28	48.28	48.28	411
9/20/2016	12:49 PM	48.28	48.28	48.28	48.28	200
9/20/2016	1:00 PM	48.35	48.35	48.35	48.35	300
9/20/2016	1:01 PM	48.33	48.33	48.33	48.33	200
9/20/2016	1:02 PM	48.34	48.34	48.34	48.34	1800
9/20/2016	1:05 PM	48.35	48.35	48.35	48.35	500
9/20/2016	1:06 PM	48.34	48.34	48.34	48.34	300
9/20/2016	1:08 PM	48.33	48.33	48.33	48.33	600
9/20/2016	1:09 PM	48.33	48.33	48.33	48.33	400
9/20/2016	1:11 PM	48.34	48.34	48.34	48.34	300
9/20/2016	1:12 PM	48.33	48.33	48.33	48.33	200
9/20/2016	1:17 PM	48.32	48.33	48.32	48.33	500
9/20/2016	1:19 PM	48.31	48.31	48.31	48.31	400
9/20/2016	1:32 PM	48.32	48.32	48.32	48.32	200
9/20/2016	1:33 PM	48.33	48.33	48.33	48.33	300
9/20/2016	1:45 PM	48.28	48.28	48.28	48.28	200
9/20/2016	2:23 PM	48.23	48.23	48.23	48.23	200
9/20/2016	2:31 PM	48.25	48.25	48.25	48.25	100
9/20/2016	2:33 PM	48.23	48.23	48.23	48.23	100
9/20/2016	2:41 PM	48.19	48.19	48.19	48.19	200
9/20/2016	2:43 PM	48.22	48.22	48.21	48.21	3250
9/20/2016	2:49 PM	48.22	48.22	48.22	48.22	100
9/20/2016	3:01 PM	48.19	48.19	48.19	48.19	130
9/20/2016	3:08 PM	48.21	48.21	48.21	48.21	200
9/20/2016	3:13 PM	48.19	48.19	48.19	48.19	300
9/20/2016	3:16 PM	48.18	48.18	48.18	48.18	300
9/20/2016	3:22 PM	48.18	48.18	48.18	48.18	153
9/20/2016	3:27 PM	48.17	48.17	48.17	48.17	200
9/20/2016	3:32 PM	48.2	48.2	48.2	48.2	500
9/20/2016	3:33 PM	48.2	48.2	48.2	48.2	100
9/20/2016	3:40 PM	48.19	48.19	48.19	48.19	400
9/20/2016	3:43 PM	48.23	48.23	48.23	48.23	254
9/20/2016	3:44 PM	48.22	48.22	48.22	48.22	700
9/20/2016	3:45 PM	48.22	48.22	48.22	48.22	300
9/20/2016	3:46 PM	48.22	48.23	48.22	48.23	800
9/20/2016	3:47 PM	48.22	48.22	48.22	48.22	200
9/20/2016	3:50 PM	48.21	48.21	48.21	48.21	300
9/20/2016	3:53 PM	48.22	48.22	48.22	48.22	300
9/20/2016	3:54 PM	48.22	48.23	48.22	48.23	800
9/20/2016	3:55 PM	48.22	48.22	48.22	48.22	400
9/20/2016	3:56 PM	48.23	48.23	48.23	48.23	300
9/20/2016	3:57 PM	48.23	48.23	48.23	48.23	200
9/20/2016	3:58 PM	48.23	48.23	48.23	48.23	2650
9/20/2016	3:59 PM	48.24	48.24	48.24	48.24	180
9/20/2016	4:00 PM	48.27	48.27	48.22	48.24	7382
9/21/2016	9:31 AM	48.09	48.09	48.08	48.08	4346
9/21/2016	9:32 AM	48.09	48.09	48.09	48.09	720
9/21/2016	9:33 AM	48.1	48.1	48.09	48.1	8740
9/21/2016	9:35 AM	48.09	48.13	48.09	48.13	2400
9/21/2016	9:37 AM	48.09	48.1	48.08	48.09	2000
9/21/2016	9:38 AM	48.11	48.11	48.11	48.11	500
9/21/2016	9:39 AM	48.1	48.1	48.1	48.1	500
9/21/2016	9:40 AM	48.09	48.12	48.09	48.12	1581
9/21/2016	9:41 AM	48.06	48.07	48.06	48.07	2650
9/21/2016	9:42 AM	48.07	48.07	48.07	48.07	700
9/21/2016	9:43 AM	48.07	48.08	48.07	48.08	800
9/21/2016	9:45 AM	48.09	48.09	48.09	48.09	700
9/21/2016	9:47 AM	48.09	48.09	48.09	48.09	800
9/21/2016	9:48 AM	48.08	48.08	48.08	48.08	100
9/21/2016	9:52 AM	48.05	48.05	48.05	48.05	1500
9/21/2016	9:58 AM	48.06	48.06	48.06	48.06	1100
9/21/2016	9:59 AM	48.06	48.06	48.06	48.06	8900
9/21/2016	10:02 AM	48.06	48.06	48.05	48.05	9367
9/21/2016	10:03 AM	48.05	48.05	48.05	48.05	100
9/21/2016	10:05 AM	48.04	48.04	48.04	48.04	1000
9/21/2016	10:06 AM	48.01	48.01	48.01	48.01	100
9/21/2016	10:07 AM	48	48	48	48	1200
9/21/2016	10:09 AM	48.03	48.03	48.03	48.03	100
9/21/2016	10:13 AM	48.04	48.04	48.04	48.04	200
9/21/2016	10:17 AM	48.03	48.03	48.03	48.03	100
9/21/2016	10:18 AM	48.05	48.05	48.05	48.05	300
9/21/2016	10:24 AM	48.05	48.05	48.04	48.04	600
9/21/2016	10:25 AM	48.04	48.04	48.04	48.04	300
9/21/2016	10:28 AM	48.03	48.03	48.03	48.03	300
9/21/2016	10:30 AM	48.05	48.07	48.05	48.07	4200
9/21/2016	10:31 AM	48.05	48.05	48.05	48.05	200
9/21/2016	10:33 AM	48.059	48.07	48.059	48.07	750
9/21/2016	10:39 AM	48.04	48.04	48.04	48.04	313
9/21/2016	10:40 AM	48.03	48.04	48.03	48.04	500
9/21/2016	10:47 AM	48.03	48.03	48.03	48.03	900
9/21/2016	10:50 AM	48.07	48.07	48.07	48.07	300
9/21/2016	10:55 AM	48.08	48.08	48.08	48.08	1400
9/21/2016	11:03 AM	48.12	48.12	48.12	48.12	200
9/21/2016	11:07 AM	48.12	48.12	48.12	48.12	576
9/21/2016	11:09 AM	48.13	48.13	48.13	48.13	100
9/21/2016	11:10 AM	48.16	48.16	48.16	48.16	100
9/21/2016	11:11 AM	48.17	48.17	48.17	48.17	1600
9/21/2016	11:15 AM	48.19	48.19	48.19	48.19	200
9/21/2016	11:20 AM	48.2	48.2	48.2	48.2	300
9/21/2016	11:25 AM	48.18	48.18	48.18	48.18	300
9/21/2016	11:27 AM	48.19	48.19	48.19	48.19	300
9/21/2016	11:33 AM	48.21	48.21	48.21	48.21	100
9/21/2016	11:34 AM	48.23	48.23	48.23	48.23	300
9/21/2016	11:39 AM	48.229	48.229	48.229	48.229	100
9/21/2016	11:41 AM	48.2	48.2	48.2	48.2	200
9/21/2016	11:43 AM	48.21	48.21	48.21	48.21	700
9/21/2016	11:44 AM	48.23	48.23	48.23	48.23	200
9/21/2016	11:47 AM	48.23	48.23	48.23	48.23	100
9/21/2016	11:51 AM	48.21	48.21	48.21	48.21	300
9/21/2016	11:55 AM	48.26	48.26	48.24	48.24	1300
9/21/2016	11:57 AM	48.25	48.25	48.25	48.25	100
9/21/2016	12:00 PM	48.25	48.25	48.24	48.24	900
9/21/2016	12:04 PM	48.24	48.25	48.24	48.25	500
9/21/2016	12:05 PM	48.25	48.25	48.25	48.25	200
9/21/2016	12:18 PM	48.33	48.33	48.33	48.33	500
9/21/2016	12:19 PM	48.34	48.34	48.34	48.34	3590
9/21/2016	12:20 PM	48.35	48.36	48.34	48.34	746
9/21/2016	12:22 PM	48.33	48.33	48.33	48.33	400
9/21/2016	12:31 PM	48.33	48.33	48.33	48.33	1200
9/21/2016	12:43 PM	48.35	48.35	48.35	48.35	300
9/21/2016	12:47 PM	48.31	48.31	48.31	48.31	100
9/21/2016	1:01 PM	48.24	48.24	48.24	48.24	640
9/21/2016	1:05 PM	48.22	48.22	48.22	48.22	300
9/21/2016	1:15 PM	48.24	48.24	48.24	48.24	300
9/21/2016	1:16 PM	48.24	48.24	48.24	48.24	200
9/21/2016	1:22 PM	48.27	48.27	48.27	48.27	500
9/21/2016	1:24 PM	48.28	48.28	48.28	48.28	400
9/21/2016	1:26 PM	48.29	48.29	48.29	48.29	300
9/21/2016	1:27 PM	48.28	48.28	48.28	48.28	300
9/21/2016	1:33 PM	48.26	48.26	48.26	48.26	100
9/21/2016	1:34 PM	48.26	48.26	48.26	48.26	400
9/21/2016	1:36 PM	48.25	48.25	48.25	48.25	1100
9/21/2016	1:38 PM	48.25	48.25	48.25	48.25	200
9/21/2016	1:39 PM	48.25	48.25	48.25	48.25	200
9/21/2016	1:46 PM	48.27	48.27	48.27	48.27	200
9/21/2016	1:49 PM	48.23	48.23	48.23	48.23	1000
9/21/2016	1:51 PM	48.25	48.25	48.25	48.25	678
9/21/2016	1:57 PM	48.24	48.25	48.24	48.25	600
9/21/2016	1:58 PM	48.21	48.21	48.21	48.21	200
9/21/2016	1:59 PM	48.23	48.23	48.21	48.21	2500
9/21/2016	2:01 PM	48.2	48.23	48.2	48.23	1298
9/21/2016	2:02 PM	48.17	48.17	48.13	48.16	800
9/21/2016	2:03 PM	48.11	48.13	48.11	48.13	1000
9/21/2016	2:04 PM	48.12	48.15	48.11	48.15	3500
9/21/2016	2:05 PM	48.12	48.12	48.09	48.11	2040
9/21/2016	2:06 PM	48.08	48.13	48.08	48.12	2400
9/21/2016	2:07 PM	48.07	48.08	48.03	48.08	6500
9/21/2016	2:08 PM	48.08	48.08	48.08	48.08	700
9/21/2016	2:09 PM	48.06	48.08	48.05	48.08	800
9/21/2016	2:10 PM	48.07	48.07	48.05	48.06	1700
9/21/2016	2:11 PM	47.99	48.06	47.99	48.06	12954
9/21/2016	2:12 PM	48	48	47.99	47.99	1000
9/21/2016	2:13 PM	47.99	48.01	47.99	47.99	3118
9/21/2016	2:14 PM	48	48	47.99	47.99	2300
9/21/2016	2:15 PM	48.06	48.06	48	48	1700
9/21/2016	2:16 PM	48.06	48.06	48.05	48.05	4200
9/21/2016	2:17 PM	48.05	48.05	48.05	48.05	100
9/21/2016	2:18 PM	48.09	48.09	48.08	48.08	2000
9/21/2016	2:19 PM	48.1	48.1	48.1	48.1	100
9/21/2016	2:20 PM	48.06	48.08	48.06	48.08	2500
9/21/2016	2:22 PM	48.1	48.1	48.08	48.08	7746
9/21/2016	2:23 PM	48.09	48.09	48.09	48.09	1200
9/21/2016	2:24 PM	48.06	48.07	48.06	48.07	1600
9/21/2016	2:25 PM	48.16	48.16	48.07	48.07	12100
9/21/2016	2:26 PM	48.15	48.17	48.15	48.17	1800
9/21/2016	2:27 PM	48.2	48.21	48.19	48.19	3633
9/21/2016	2:28 PM	48.22	48.22	48.2	48.21	6000
9/21/2016	2:29 PM	48.22	48.22	48.22	48.22	700
9/21/2016	2:31 PM	48.17	48.19	48.17	48.19	2312
9/21/2016	2:32 PM	48.17	48.17	48.17	48.17	1600
9/21/2016	2:33 PM	48.19	48.2	48.19	48.2	1000
9/21/2016	2:34 PM	48.18	48.18	48.18	48.18	400
9/21/2016	2:35 PM	48.16	48.16	48.16	48.16	1500
9/21/2016	2:37 PM	48.11	48.11	48.11	48.11	800
9/21/2016	2:38 PM	48.08	48.08	48.08	48.08	700
9/21/2016	2:39 PM	48.1	48.1	48.1	48.1	600
9/21/2016	2:40 PM	48.05	48.05	48.05	48.05	800
9/21/2016	2:41 PM	48.07	48.08	48.07	48.08	1100
9/21/2016	2:42 PM	48.06	48.07	48.06	48.07	500
9/21/2016	2:43 PM	48.06	48.06	48.06	48.06	200
9/21/2016	2:44 PM	48.03	48.03	48.01	48.01	420
9/21/2016	2:45 PM	48.04	48.04	48.02	48.02	2240
9/21/2016	2:46 PM	48.02	48.03	48.02	48.03	1600
9/21/2016	2:48 PM	48.05	48.05	48.04	48.04	400
9/21/2016	2:49 PM	48.07	48.07	48.05	48.05	5600
9/21/2016	2:56 PM	48.04	48.05	48.04	48.05	500
9/21/2016	2:57 PM	48.04	48.04	48.04	48.04	600
9/21/2016	2:58 PM	47.96	47.96	47.96	47.96	4800
9/21/2016	3:00 PM	47.95	47.95	47.95	47.95	500
9/21/2016	3:01 PM	47.98	47.98	47.94	47.94	800
9/21/2016	3:02 PM	47.95	47.97	47.95	47.97	10200
9/21/2016	3:03 PM	47.96	47.96	47.96	47.96	3700
9/21/2016	3:04 PM	47.95	47.95	47.95	47.95	1100
9/21/2016	3:05 PM	47.93	47.93	47.92	47.93	3000
9/21/2016	3:06 PM	47.88	47.92	47.88	47.92	800
9/21/2016	3:10 PM	47.92	47.94	47.92	47.94	600
9/21/2016	3:12 PM	47.9	47.9	47.9	47.9	300
9/21/2016	3:13 PM	47.9	47.9	47.9	47.9	300
9/21/2016	3:14 PM	47.88	47.89	47.88	47.89	3700
9/21/2016	3:15 PM	47.86	47.86	47.86	47.86	200
9/21/2016	3:16 PM	47.86	47.86	47.86	47.86	425
9/21/2016	3:17 PM	47.84	47.85	47.84	47.85	1300
9/21/2016	3:18 PM	47.86	47.86	47.83	47.83	3400
9/21/2016	3:19 PM	47.86	47.86	47.86	47.86	300
9/21/2016	3:20 PM	47.87	47.87	47.87	47.87	6500
9/21/2016	3:21 PM	47.87	47.87	47.87	47.87	300
9/21/2016	3:22 PM	47.87	47.87	47.87	47.87	700
9/21/2016	3:23 PM	47.86	47.86	47.86	47.86	400
9/21/2016	3:26 PM	47.86	47.86	47.86	47.86	400
9/21/2016	3:27 PM	47.86	47.86	47.86	47.86	100
9/21/2016	3:28 PM	47.87	47.87	47.87	47.87	300
9/21/2016	3:30 PM	47.88	47.88	47.88	47.88	200
9/21/2016	3:32 PM	47.85	47.85	47.85	47.85	300
9/21/2016	3:33 PM	47.84	47.85	47.84	47.84	700
9/21/2016	3:34 PM	47.82	47.84	47.82	47.84	800
9/21/2016	3:35 PM	47.82	47.82	47.82	47.82	100
9/21/2016	3:36 PM	47.81	47.81	47.81	47.81	700
9/21/2016	3:37 PM	47.82	47.82	47.805	47.805	400
9/21/2016	3:38 PM	47.83	47.83	47.83	47.83	100
9/21/2016	3:39 PM	47.83	47.83	47.83	47.83	700
9/21/2016	3:40 PM	47.81	47.82	47.81	47.82	300
9/21/2016	3:41 PM	47.8	47.81	47.8	47.81	1000
9/21/2016	3:42 PM	47.81	47.81	47.8	47.8	1034
9/21/2016	3:43 PM	47.81	47.81	47.8	47.81	1100
9/21/2016	3:44 PM	47.79	47.8	47.79	47.8	12600
9/21/2016	3:45 PM	47.78	47.8	47.78	47.8	1260
9/21/2016	3:46 PM	47.78	47.78	47.775	47.775	400
9/21/2016	3:47 PM	47.77	47.78	47.77	47.78	1000
9/21/2016	3:48 PM	47.76	47.77	47.76	47.77	8008
9/21/2016	3:49 PM	47.76	47.76	47.759	47.76	1927
9/21/2016	3:50 PM	47.77	47.77	47.76	47.77	2300
9/21/2016	3:51 PM	47.76	47.76	47.755	47.76	1000
9/21/2016	3:52 PM	47.76	47.76	47.76	47.76	625
9/21/2016	3:53 PM	47.75	47.75	47.75	47.75	100
9/21/2016	3:54 PM	47.775	47.78	47.775	47.78	900
9/21/2016	3:55 PM	47.78	47.78	47.78	47.78	200
9/21/2016	3:56 PM	47.79	47.79	47.78	47.79	800
9/21/2016	3:57 PM	47.79	47.79	47.79	47.79	800
9/21/2016	3:58 PM	47.78	47.8	47.77	47.8	1797
9/21/2016	3:59 PM	47.77	47.78	47.77	47.78	4000
9/21/2016	4:00 PM	47.81	47.81	47.79	47.79	4300
9/22/2016	9:31 AM	47.57	47.57	47.54	47.54	16114
9/22/2016	9:32 AM	47.56	47.59	47.56	47.56	21828
9/22/2016	9:33 AM	47.53	47.55	47.52	47.55	10600
9/22/2016	9:34 AM	47.53	47.53	47.53	47.53	4200
9/22/2016	9:35 AM	47.51	47.53	47.51	47.53	4400
9/22/2016	9:36 AM	47.5	47.5	47.5	47.5	4394
9/22/2016	9:37 AM	47.52	47.52	47.52	47.52	1354
9/22/2016	9:39 AM	47.53	47.53	47.53	47.53	2400
9/22/2016	9:40 AM	47.52	47.52	47.52	47.52	400
9/22/2016	9:41 AM	47.5	47.51	47.5	47.51	675
9/22/2016	9:47 AM	47.54	47.54	47.54	47.54	2700
9/22/2016	9:48 AM	47.52	47.52	47.52	47.52	28182
9/22/2016	9:49 AM	47.53	47.53	47.53	47.53	200
9/22/2016	9:50 AM	47.53	47.53	47.53	47.53	3500
9/22/2016	9:52 AM	47.53	47.53	47.53	47.53	200
9/22/2016	9:54 AM	47.51	47.52	47.51	47.52	2525
9/22/2016	9:55 AM	47.52	47.52	47.52	47.52	100
9/22/2016	9:56 AM	47.5	47.5	47.5	47.5	300
9/22/2016	10:00 AM	47.52	47.52	47.52	47.52	4048
9/22/2016	10:01 AM	47.51	47.51	47.51	47.51	400
9/22/2016	10:02 AM	47.52	47.52	47.52	47.52	1900
9/22/2016	10:03 AM	47.53	47.53	47.53	47.53	200
9/22/2016	10:05 AM	47.53	47.53	47.53	47.53	100
9/22/2016	10:09 AM	47.52	47.52	47.52	47.52	105
9/22/2016	10:17 AM	47.54	47.55	47.54	47.55	200
9/22/2016	10:22 AM	47.55	47.55	47.55	47.55	200
9/22/2016	10:23 AM	47.55	47.55	47.55	47.55	300
9/22/2016	10:26 AM	47.5	47.51	47.5	47.51	1500
9/22/2016	10:28 AM	47.49	47.49	47.49	47.49	100
9/22/2016	10:29 AM	47.48	47.49	47.48	47.49	300
9/22/2016	10:30 AM	47.47	47.47	47.47	47.47	635
9/22/2016	10:32 AM	47.45	47.45	47.45	47.45	400
9/22/2016	10:33 AM	47.45	47.45	47.45	47.45	200
9/22/2016	10:40 AM	47.45	47.45	47.45	47.45	100
9/22/2016	10:41 AM	47.45	47.45	47.45	47.45	100
9/22/2016	10:43 AM	47.47	47.47	47.47	47.47	17414
9/22/2016	10:44 AM	47.48	47.48	47.48	47.48	9100
9/22/2016	10:45 AM	47.49	47.49	47.49	47.49	100
9/22/2016	10:48 AM	47.48	47.48	47.48	47.48	1100
9/22/2016	10:50 AM	47.5	47.5	47.5	47.5	300
9/22/2016	10:51 AM	47.5	47.5	47.5	47.5	1100
9/22/2016	10:52 AM	47.5	47.5	47.5	47.5	400
9/22/2016	10:56 AM	47.53	47.53	47.53	47.53	300
9/22/2016	11:01 AM	47.51	47.52	47.51	47.52	200
9/22/2016	11:06 AM	47.52	47.52	47.52	47.52	300
9/22/2016	11:07 AM	47.5	47.5	47.5	47.5	1900
9/22/2016	11:13 AM	47.54	47.54	47.54	47.54	125
9/22/2016	11:15 AM	47.53	47.53	47.53	47.53	200
9/22/2016	11:16 AM	47.53	47.53	47.52	47.52	274
9/22/2016	11:17 AM	47.53	47.53	47.53	47.53	200
9/22/2016	11:18 AM	47.52	47.52	47.52	47.52	100
9/22/2016	11:20 AM	47.5	47.5	47.5	47.5	100
9/22/2016	11:21 AM	47.49	47.49	47.49	47.49	100
9/22/2016	11:22 AM	47.5	47.5	47.499	47.499	12000
9/22/2016	11:24 AM	47.5	47.5	47.5	47.5	455
9/22/2016	11:26 AM	47.49	47.49	47.49	47.49	100
9/22/2016	11:27 AM	47.51	47.51	47.51	47.51	5000
9/22/2016	11:28 AM	47.51	47.51	47.51	47.51	100
9/22/2016	11:30 AM	47.52	47.52	47.52	47.52	100
9/22/2016	11:36 AM	47.48	47.48	47.48	47.48	3000
9/22/2016	11:40 AM	47.48	47.49	47.48	47.49	600
9/22/2016	11:53 AM	47.49	47.49	47.49	47.49	100
9/22/2016	12:00 PM	47.49	47.5	47.49	47.5	800
9/22/2016	12:03 PM	47.48	47.48	47.48	47.48	400
9/22/2016	12:05 PM	47.47	47.47	47.47	47.47	3818
9/22/2016	12:15 PM	47.49	47.49	47.49	47.49	240
9/22/2016	12:31 PM	47.47	47.47	47.47	47.47	100
9/22/2016	12:45 PM	47.47	47.47	47.47	47.47	100
9/22/2016	12:48 PM	47.46	47.46	47.46	47.46	300
9/22/2016	12:50 PM	47.46	47.46	47.46	47.46	300
9/22/2016	12:51 PM	47.46	47.46	47.46	47.46	300
9/22/2016	12:53 PM	47.46	47.46	47.46	47.46	100
9/22/2016	1:00 PM	47.45	47.45	47.45	47.45	820
9/22/2016	1:01 PM	47.45	47.45	47.45	47.45	300
9/22/2016	1:04 PM	47.43	47.43	47.43	47.43	300
9/22/2016	1:06 PM	47.41	47.41	47.41	47.41	100
9/22/2016	1:09 PM	47.391	47.401	47.391	47.401	5100
9/22/2016	1:11 PM	47.39	47.39	47.39	47.39	100
9/22/2016	1:38 PM	47.4	47.4	47.4	47.4	100
9/22/2016	1:50 PM	47.42	47.42	47.42	47.42	100
9/22/2016	2:11 PM	47.41	47.41	47.41	47.41	300
9/22/2016	2:13 PM	47.46	47.46	47.45	47.45	2800
9/22/2016	2:14 PM	47.47	47.47	47.47	47.47	1715
9/22/2016	2:16 PM	47.52	47.52	47.52	47.52	100
9/22/2016	2:19 PM	47.49	47.5	47.49	47.5	1300
9/22/2016	2:21 PM	47.5	47.5	47.5	47.5	200
9/22/2016	2:23 PM	47.51	47.51	47.51	47.51	1400
9/22/2016	2:25 PM	47.53	47.53	47.53	47.53	200
9/22/2016	2:33 PM	47.54	47.54	47.54	47.54	977
9/22/2016	2:34 PM	47.54	47.54	47.54	47.54	9023
9/22/2016	2:37 PM	47.52	47.539	47.52	47.539	2300
9/22/2016	2:46 PM	47.49	47.49	47.49	47.49	500
9/22/2016	2:47 PM	47.49	47.49	47.49	47.49	1200
9/22/2016	2:55 PM	47.46	47.46	47.46	47.46	400
9/22/2016	2:58 PM	47.46	47.46	47.46	47.46	300
9/22/2016	3:00 PM	47.44	47.44	47.44	47.44	400
9/22/2016	3:03 PM	47.43	47.44	47.43	47.44	600
9/22/2016	3:04 PM	47.44	47.44	47.44	47.44	300
9/22/2016	3:05 PM	47.45	47.45	47.45	47.45	200
9/22/2016	3:06 PM	47.44	47.44	47.44	47.44	300
9/22/2016	3:08 PM	47.45	47.45	47.45	47.45	100
9/22/2016	3:09 PM	47.45	47.45	47.45	47.45	300
9/22/2016	3:16 PM	47.44	47.44	47.44	47.44	273
9/22/2016	3:17 PM	47.45	47.45	47.45	47.45	10000
9/22/2016	3:20 PM	47.45	47.45	47.45	47.45	900
9/22/2016	3:21 PM	47.45	47.45	47.45	47.45	700
9/22/2016	3:24 PM	47.44	47.44	47.44	47.44	300
9/22/2016	3:30 PM	47.43	47.43	47.43	47.43	500
9/22/2016	3:32 PM	47.42	47.42	47.42	47.42	2000
9/22/2016	3:33 PM	47.42	47.42	47.42	47.42	1400
9/22/2016	3:34 PM	47.41	47.41	47.41	47.41	940
9/22/2016	3:36 PM	47.41	47.41	47.41	47.41	5400
9/22/2016	3:37 PM	47.4	47.4	47.4	47.4	439
9/22/2016	3:39 PM	47.39	47.39	47.39	47.39	200
9/22/2016	3:41 PM	47.4	47.4	47.4	47.4	250
9/22/2016	3:42 PM	47.41	47.41	47.41	47.41	15006
9/22/2016	3:46 PM	47.4	47.4	47.4	47.4	300
9/22/2016	3:48 PM	47.41	47.41	47.4	47.4	300
9/22/2016	3:49 PM	47.42	47.42	47.41	47.41	900
9/22/2016	3:50 PM	47.41	47.41	47.41	47.41	300
9/22/2016	3:51 PM	47.41	47.41	47.41	47.41	700
9/22/2016	3:55 PM	47.41	47.41	47.41	47.41	300
9/22/2016	3:56 PM	47.42	47.42	47.41	47.41	700
9/22/2016	3:57 PM	47.41	47.41	47.41	47.41	400
9/22/2016	3:59 PM	47.42	47.42	47.41	47.41	347
9/22/2016	4:00 PM	47.42	47.43	47.42	47.42	11676
9/23/2016	9:31 AM	47.52	47.52	47.5	47.5	600
9/23/2016	9:32 AM	47.51	47.52	47.509	47.509	1339
9/23/2016	9:33 AM	47.52	47.52	47.51	47.51	719
9/23/2016	9:34 AM	47.53	47.53	47.53	47.53	510
9/23/2016	9:38 AM	47.55	47.55	47.55	47.55	1369
9/23/2016	9:39 AM	47.53	47.53	47.53	47.53	720
9/23/2016	9:41 AM	47.53	47.53	47.53	47.53	400
9/23/2016	9:42 AM	47.54	47.54	47.54	47.54	800
9/23/2016	9:44 AM	47.54	47.54	47.54	47.54	100
9/23/2016	9:45 AM	47.56	47.56	47.56	47.56	400
9/23/2016	9:46 AM	47.57	47.58	47.57	47.58	3300
9/23/2016	9:51 AM	47.57	47.57	47.57	47.57	118
9/23/2016	9:53 AM	47.59	47.59	47.59	47.59	5851
9/23/2016	9:54 AM	47.59	47.59	47.59	47.59	200
9/23/2016	9:55 AM	47.57	47.57	47.57	47.57	318
9/23/2016	9:58 AM	47.58	47.58	47.58	47.58	400
9/23/2016	10:01 AM	47.61	47.61	47.6	47.6	5800
9/23/2016	10:05 AM	47.57	47.58	47.57	47.58	700
9/23/2016	10:06 AM	47.58	47.58	47.58	47.58	100
9/23/2016	10:07 AM	47.6	47.6	47.6	47.6	100
9/23/2016	10:12 AM	47.63	47.63	47.63	47.63	700
9/23/2016	10:16 AM	47.6	47.6	47.6	47.6	100
9/23/2016	10:17 AM	47.61	47.61	47.61	47.61	200
9/23/2016	10:18 AM	47.63	47.63	47.63	47.63	200
9/23/2016	10:20 AM	47.62	47.62	47.62	47.62	1200
9/23/2016	10:22 AM	47.63	47.63	47.63	47.63	100
9/23/2016	10:23 AM	47.62	47.62	47.62	47.62	100
9/23/2016	10:24 AM	47.61	47.61	47.61	47.61	100
9/23/2016	10:25 AM	47.58	47.59	47.58	47.59	1100
9/23/2016	10:26 AM	47.58	47.58	47.58	47.58	200
9/23/2016	10:31 AM	47.6	47.61	47.6	47.61	200
9/23/2016	10:34 AM	47.61	47.61	47.61	47.61	200
9/23/2016	10:35 AM	47.63	47.63	47.63	47.63	164
9/23/2016	10:43 AM	47.61	47.61	47.61	47.61	100
9/23/2016	10:45 AM	47.58	47.59	47.58	47.59	2300
9/23/2016	10:46 AM	47.58	47.58	47.58	47.58	200
9/23/2016	10:49 AM	47.59	47.59	47.59	47.59	3338
9/23/2016	10:55 AM	47.59	47.59	47.59	47.59	300
9/23/2016	11:00 AM	47.6	47.6	47.6	47.6	400
9/23/2016	11:01 AM	47.6	47.6	47.6	47.6	100
9/23/2016	11:02 AM	47.59	47.59	47.59	47.59	200
9/23/2016	11:05 AM	47.57	47.57	47.57	47.57	200
9/23/2016	11:08 AM	47.56	47.56	47.555	47.555	5600
9/23/2016	11:10 AM	47.57	47.57	47.57	47.57	127
9/23/2016	11:15 AM	47.57	47.57	47.57	47.57	300
9/23/2016	11:16 AM	47.58	47.58	47.58	47.58	200
9/23/2016	11:24 AM	47.59	47.59	47.59	47.59	200
9/23/2016	11:25 AM	47.61	47.61	47.61	47.61	350
9/23/2016	11:28 AM	47.58	47.58	47.58	47.58	900
9/23/2016	11:48 AM	47.56	47.56	47.56	47.56	1800
9/23/2016	11:49 AM	47.56	47.56	47.56	47.56	200
9/23/2016	11:50 AM	47.57	47.57	47.57	47.57	200
9/23/2016	11:53 AM	47.58	47.58	47.58	47.58	200
9/23/2016	11:57 AM	47.57	47.57	47.57	47.57	110
9/23/2016	11:58 AM	47.58	47.58	47.58	47.58	200
9/23/2016	12:01 PM	47.59	47.59	47.59	47.59	800
9/23/2016	12:02 PM	47.59	47.59	47.59	47.59	400
9/23/2016	12:07 PM	47.57	47.57	47.57	47.57	100
9/23/2016	12:13 PM	47.56	47.56	47.56	47.56	100
9/23/2016	12:16 PM	47.56	47.56	47.56	47.56	400
9/23/2016	12:20 PM	47.55	47.55	47.55	47.55	300
9/23/2016	12:21 PM	47.55	47.55	47.55	47.55	400
9/23/2016	12:26 PM	47.55	47.55	47.55	47.55	300
9/23/2016	12:29 PM	47.54	47.54	47.54	47.54	200
9/23/2016	12:36 PM	47.545	47.545	47.545	47.545	100
9/23/2016	12:50 PM	47.58	47.58	47.58	47.58	1500
9/23/2016	12:53 PM	47.569	47.569	47.569	47.569	700
9/23/2016	12:54 PM	47.579	47.579	47.575	47.575	800
9/23/2016	12:57 PM	47.57	47.57	47.57	47.57	200
9/23/2016	1:12 PM	47.6	47.6	47.6	47.6	100
9/23/2016	1:16 PM	47.6	47.6	47.6	47.6	100
9/23/2016	1:21 PM	47.61	47.61	47.61	47.61	200
9/23/2016	1:23 PM	47.6	47.6	47.6	47.6	2200
9/23/2016	1:27 PM	47.6	47.6	47.6	47.6	200
9/23/2016	1:48 PM	47.66	47.66	47.65	47.65	1500
9/23/2016	1:51 PM	47.71	47.71	47.7	47.7	600
9/23/2016	1:53 PM	47.73	47.73	47.73	47.73	1000
9/23/2016	1:58 PM	47.73	47.73	47.73	47.73	1000
9/23/2016	1:59 PM	47.76	47.76	47.76	47.76	2100
9/23/2016	2:00 PM	47.79	47.809	47.78	47.78	900
9/23/2016	2:07 PM	47.72	47.73	47.72	47.73	600
9/23/2016	2:09 PM	47.7	47.7	47.7	47.7	400
9/23/2016	2:13 PM	47.72	47.72	47.72	47.72	200
9/23/2016	2:29 PM	47.69	47.69	47.69	47.69	800
9/23/2016	2:37 PM	47.68	47.68	47.68	47.68	600
9/23/2016	2:39 PM	47.67	47.67	47.67	47.67	100
9/23/2016	2:45 PM	47.7	47.7	47.7	47.7	200
9/23/2016	2:46 PM	47.69	47.7	47.69	47.7	800
9/23/2016	2:47 PM	47.69	47.69	47.69	47.69	200
9/23/2016	2:50 PM	47.69	47.69	47.69	47.69	200
9/23/2016	2:53 PM	47.68	47.7	47.68	47.7	3990
9/23/2016	2:54 PM	47.67	47.67	47.67	47.67	200
9/23/2016	3:00 PM	47.69	47.69	47.69	47.69	116
9/23/2016	3:02 PM	47.69	47.69	47.69	47.69	600
9/23/2016	3:05 PM	47.7	47.7	47.7	47.7	200
9/23/2016	3:08 PM	47.68	47.68	47.68	47.68	200
9/23/2016	3:14 PM	47.69	47.69	47.69	47.69	200
9/23/2016	3:21 PM	47.71	47.71	47.71	47.71	200
9/23/2016	3:25 PM	47.71	47.71	47.71	47.71	500
9/23/2016	3:27 PM	47.7	47.7	47.7	47.7	300
9/23/2016	3:31 PM	47.66	47.66	47.66	47.66	100
9/23/2016	3:32 PM	47.63	47.63	47.63	47.63	1700
9/23/2016	3:35 PM	47.66	47.66	47.66	47.66	100
9/23/2016	3:37 PM	47.67	47.67	47.67	47.67	100
9/23/2016	3:38 PM	47.69	47.69	47.69	47.69	400
9/23/2016	3:40 PM	47.69	47.69	47.69	47.69	100
9/23/2016	3:42 PM	47.71	47.71	47.71	47.71	100
9/23/2016	3:44 PM	47.7	47.7	47.7	47.7	100
9/23/2016	3:48 PM	47.73	47.73	47.72	47.72	728
9/23/2016	3:49 PM	47.73	47.73	47.73	47.73	300
9/23/2016	3:50 PM	47.72	47.72	47.72	47.72	200
9/23/2016	3:54 PM	47.71	47.71	47.71	47.71	100
9/23/2016	3:55 PM	47.69	47.69	47.69	47.69	400
9/23/2016	3:58 PM	47.71	47.71	47.71	47.71	500
9/23/2016	4:00 PM	47.75	47.75	47.73	47.73	2369
9/26/2016	9:32 AM	48.03	48.03	48.01	48.01	2291
9/26/2016	9:34 AM	48.05	48.07	48.05	48.07	900
9/26/2016	9:45 AM	48.12	48.12	48.12	48.12	100
9/26/2016	9:46 AM	48.15	48.15	48.15	48.15	800
9/26/2016	9:48 AM	48.12	48.12	48.12	48.12	100
9/26/2016	9:49 AM	48.12	48.12	48.12	48.12	100
9/26/2016	9:57 AM	48.11	48.11	48.11	48.11	100
9/26/2016	10:01 AM	48.12	48.12	48.12	48.12	600
9/26/2016	10:03 AM	48.15	48.15	48.15	48.15	300
9/26/2016	10:05 AM	48.11	48.11	48.11	48.11	500
9/26/2016	10:08 AM	48.06	48.06	48.06	48.06	200
9/26/2016	10:13 AM	48.04	48.05	48.04	48.05	15100
9/26/2016	10:14 AM	48.01	48.03	48.01	48.03	300
9/26/2016	10:15 AM	47.99	47.99	47.99	47.99	900
9/26/2016	10:37 AM	47.98	48	47.98	48	1091
9/26/2016	10:38 AM	47.95	47.95	47.95	47.95	100
9/26/2016	10:40 AM	47.99	47.99	47.99	47.99	100
9/26/2016	10:41 AM	48	48	48	48	100
9/26/2016	10:46 AM	48.02	48.02	48.02	48.02	400
9/26/2016	10:48 AM	48.05	48.05	48.05	48.05	500
9/26/2016	10:49 AM	48.05	48.05	48.05	48.05	500
9/26/2016	10:51 AM	48.03	48.03	48.03	48.03	100
9/26/2016	10:52 AM	48.04	48.04	48.04	48.04	300
9/26/2016	10:59 AM	48.06	48.06	48.06	48.06	500
9/26/2016	11:04 AM	48.11	48.11	48.09	48.09	620
9/26/2016	11:05 AM	48.1	48.1	48.1	48.1	200
9/26/2016	11:08 AM	48.11	48.11	48.11	48.11	400
9/26/2016	11:09 AM	48.1	48.1	48.1	48.1	400
9/26/2016	11:10 AM	48.1	48.1	48.1	48.1	100
9/26/2016	11:14 AM	48.12	48.12	48.11	48.11	2902
9/26/2016	11:16 AM	48.13	48.13	48.13	48.13	200
9/26/2016	11:18 AM	48.14	48.14	48.13	48.13	200
9/26/2016	11:22 AM	48.1	48.1	48.1	48.1	100
9/26/2016	11:25 AM	48.12	48.12	48.12	48.12	200
9/26/2016	11:26 AM	48.14	48.14	48.13	48.13	969
9/26/2016	11:28 AM	48.11	48.11	48.11	48.11	100
9/26/2016	11:29 AM	48.11	48.11	48.11	48.11	100
9/26/2016	11:30 AM	48.12	48.12	48.12	48.12	200
9/26/2016	11:34 AM	48.16	48.16	48.16	48.16	200
9/26/2016	11:36 AM	48.15	48.15	48.15	48.15	100
9/26/2016	11:52 AM	48.13	48.13	48.13	48.13	100
9/26/2016	11:55 AM	48.15	48.15	48.15	48.15	200
9/26/2016	11:59 AM	48.13	48.13	48.13	48.13	100
9/26/2016	12:01 PM	48.14	48.14	48.14	48.14	800
9/26/2016	12:03 PM	48.12	48.12	48.12	48.12	700
9/26/2016	12:04 PM	48.13	48.13	48.13	48.13	520
9/26/2016	12:07 PM	48.13	48.13	48.13	48.13	500
9/26/2016	12:13 PM	48.13	48.13	48.13	48.13	974
9/26/2016	12:15 PM	48.1	48.11	48.1	48.11	200
9/26/2016	12:19 PM	48.08	48.08	48.08	48.08	200
9/26/2016	12:21 PM	48.11	48.11	48.11	48.11	100
9/26/2016	12:24 PM	48.11	48.11	48.11	48.11	400
9/26/2016	12:25 PM	48.1	48.1	48.1	48.1	100
9/26/2016	12:27 PM	48.12	48.12	48.12	48.12	100
9/26/2016	12:32 PM	48.1	48.1	48.1	48.1	100
9/26/2016	12:33 PM	48.12	48.12	48.12	48.12	100
9/26/2016	12:38 PM	48.1	48.1	48.1	48.1	100
9/26/2016	12:39 PM	48.11	48.11	48.11	48.11	100
9/26/2016	12:40 PM	48.12	48.12	48.12	48.12	100
9/26/2016	12:41 PM	48.14	48.14	48.13	48.13	300
9/26/2016	12:43 PM	48.14	48.14	48.14	48.14	2000
9/26/2016	12:44 PM	48.12	48.12	48.12	48.12	300
9/26/2016	12:45 PM	48.11	48.11	48.11	48.11	200
9/26/2016	12:46 PM	48.09	48.09	48.09	48.09	200
9/26/2016	12:47 PM	48.08	48.08	48.08	48.08	100
9/26/2016	12:48 PM	48.08	48.1	48.08	48.1	200
9/26/2016	12:49 PM	48.08	48.08	48.08	48.08	200
9/26/2016	12:50 PM	48.09	48.09	48.09	48.09	100
9/26/2016	12:51 PM	48.08	48.08	48.08	48.08	100
9/26/2016	12:57 PM	48.06	48.06	48.06	48.06	1700
9/26/2016	12:59 PM	48.09	48.09	48.09	48.09	100
9/26/2016	1:02 PM	48.09	48.09	48.09	48.09	400
9/26/2016	1:07 PM	48.11	48.11	48.11	48.11	200
9/26/2016	1:08 PM	48.11	48.11	48.11	48.11	100
9/26/2016	1:09 PM	48.12	48.12	48.12	48.12	900
9/26/2016	1:13 PM	48.13	48.13	48.13	48.13	100
9/26/2016	1:15 PM	48.13	48.13	48.13	48.13	100
9/26/2016	1:17 PM	48.13	48.13	48.13	48.13	100
9/26/2016	1:18 PM	48.13	48.13	48.13	48.13	100
9/26/2016	1:28 PM	48.14	48.14	48.14	48.14	500
9/26/2016	1:29 PM	48.15	48.15	48.15	48.15	400
9/26/2016	1:30 PM	48.15	48.15	48.15	48.15	800
9/26/2016	1:36 PM	48.14	48.14	48.14	48.14	100
9/26/2016	1:37 PM	48.18	48.18	48.18	48.18	501
9/26/2016	1:41 PM	48.17	48.17	48.17	48.17	555
9/26/2016	1:45 PM	48.2	48.2	48.2	48.2	200
9/26/2016	1:50 PM	48.16	48.16	48.16	48.16	100
9/26/2016	2:02 PM	48.13	48.14	48.13	48.14	520
9/26/2016	2:03 PM	48.14	48.14	48.14	48.14	100
9/26/2016	2:05 PM	48.14	48.14	48.14	48.14	100
9/26/2016	2:15 PM	48.14	48.14	48.14	48.14	100
9/26/2016	2:19 PM	48.12	48.12	48.12	48.12	600
9/26/2016	2:21 PM	48.13	48.14	48.13	48.14	300
9/26/2016	2:27 PM	48.12	48.12	48.12	48.12	200
9/26/2016	2:32 PM	48.11	48.11	48.11	48.11	100
9/26/2016	2:33 PM	48.11	48.11	48.11	48.11	100
9/26/2016	2:36 PM	48.13	48.13	48.13	48.13	600
9/26/2016	2:37 PM	48.13	48.13	48.12	48.12	200
9/26/2016	2:39 PM	48.15	48.15	48.15	48.15	100
9/26/2016	2:44 PM	48.15	48.15	48.15	48.15	100
9/26/2016	2:46 PM	48.16	48.16	48.16	48.16	100
9/26/2016	3:02 PM	48.13	48.13	48.13	48.13	100
9/26/2016	3:03 PM	48.13	48.13	48.13	48.13	100
9/26/2016	3:05 PM	48.15	48.15	48.15	48.15	700
9/26/2016	3:06 PM	48.15	48.15	48.15	48.15	100
9/26/2016	3:07 PM	48.13	48.13	48.13	48.13	100
9/26/2016	3:08 PM	48.1	48.1	48.1	48.1	299
9/26/2016	3:17 PM	48.1	48.1	48.1	48.1	1000
9/26/2016	3:18 PM	48.11	48.11	48.1	48.1	200
9/26/2016	3:26 PM	48.12	48.13	48.12	48.13	450
9/26/2016	3:27 PM	48.11	48.11	48.11	48.11	100
9/26/2016	3:29 PM	48.1	48.1	48.1	48.1	400
9/26/2016	3:34 PM	48.08	48.08	48.08	48.08	100
9/26/2016	3:35 PM	48.09	48.09	48.09	48.09	100
9/26/2016	3:36 PM	48.09	48.09	48.09	48.09	200
9/26/2016	3:39 PM	48.12	48.12	48.12	48.12	900
9/26/2016	3:40 PM	48.12	48.13	48.12	48.13	300
9/26/2016	3:42 PM	48.11	48.12	48.11	48.11	400
9/26/2016	3:43 PM	48.13	48.13	48.13	48.13	100
9/26/2016	3:44 PM	48.14	48.14	48.14	48.14	300
9/26/2016	3:45 PM	48.14	48.14	48.14	48.14	100
9/26/2016	3:46 PM	48.14	48.14	48.14	48.14	6099
9/26/2016	3:49 PM	48.11	48.11	48.11	48.11	300
9/26/2016	3:50 PM	48.12	48.12	48.12	48.12	100
9/26/2016	3:51 PM	48.13	48.13	48.13	48.13	400
9/26/2016	3:53 PM	48.13	48.13	48.13	48.13	100
9/26/2016	3:54 PM	48.13	48.13	48.13	48.13	200
9/26/2016	3:55 PM	48.13	48.13	48.13	48.13	100
9/26/2016	3:57 PM	48.14	48.14	48.14	48.14	100
9/26/2016	3:58 PM	48.13	48.13	48.13	48.13	100
9/26/2016	3:59 PM	48.14	48.14	48.14	48.14	684
9/26/2016	4:00 PM	48.13	48.16	48.13	48.14	1953
9/27/2016	9:32 AM	48.17	48.17	48.16	48.16	200
9/27/2016	9:33 AM	48.16	48.16	48.16	48.16	200
9/27/2016	9:34 AM	48.18	48.18	48.18	48.18	800
9/27/2016	9:35 AM	48.13	48.13	48.13	48.13	100
9/27/2016	9:44 AM	48.01	48.01	48.01	48.01	100
9/27/2016	9:47 AM	48.02	48.03	48.02	48.03	600
9/27/2016	9:48 AM	47.98	47.98	47.98	47.98	100
9/27/2016	9:50 AM	47.97	47.97	47.97	47.97	100
9/27/2016	9:52 AM	48	48	48	48	800
9/27/2016	9:53 AM	47.97	47.98	47.97	47.98	3717
9/27/2016	9:54 AM	47.93	47.93	47.93	47.93	800
9/27/2016	9:55 AM	47.95	47.95	47.94	47.94	900
9/27/2016	9:56 AM	47.92	47.92	47.92	47.92	300
9/27/2016	9:58 AM	47.91	47.91	47.91	47.91	100
9/27/2016	10:00 AM	47.87	47.9	47.87	47.9	1400
9/27/2016	10:01 AM	47.84	47.88	47.84	47.88	1915
9/27/2016	10:02 AM	47.81	47.83	47.81	47.83	900
9/27/2016	10:03 AM	47.82	47.82	47.82	47.82	500
9/27/2016	10:05 AM	47.8	47.8	47.8	47.8	100
9/27/2016	10:06 AM	47.8	47.8	47.8	47.8	100
9/27/2016	10:07 AM	47.79	47.8	47.79	47.8	300
9/27/2016	10:15 AM	47.84	47.84	47.84	47.84	200
9/27/2016	10:16 AM	47.83	47.83	47.83	47.83	100
9/27/2016	10:21 AM	47.86	47.86	47.86	47.86	1600
9/27/2016	10:27 AM	47.82	47.82	47.82	47.82	1600
9/27/2016	10:28 AM	47.82	47.82	47.82	47.82	100
9/27/2016	10:30 AM	47.84	47.84	47.84	47.84	800
9/27/2016	10:34 AM	47.85	47.85	47.85	47.85	100
9/27/2016	10:43 AM	47.9	47.9	47.9	47.9	1166
9/27/2016	10:44 AM	47.9	47.9	47.9	47.9	3000
9/27/2016	10:47 AM	47.89	47.89	47.89	47.89	2206
9/27/2016	10:49 AM	47.88	47.88	47.88	47.88	100
9/27/2016	10:51 AM	47.9	47.9	47.89	47.89	200
9/27/2016	10:56 AM	47.9	47.9	47.9	47.9	200
9/27/2016	10:58 AM	47.93	47.93	47.9	47.9	3200
9/27/2016	10:59 AM	47.95	47.95	47.95	47.95	1700
9/27/2016	11:00 AM	47.97	47.97	47.97	47.97	100
9/27/2016	11:01 AM	47.95	47.95	47.95	47.95	100
9/27/2016	11:03 AM	47.93	47.93	47.93	47.93	100
9/27/2016	11:07 AM	47.96	47.96	47.96	47.96	100
9/27/2016	11:08 AM	47.96	47.96	47.96	47.96	100
9/27/2016	11:09 AM	47.96	47.96	47.96	47.96	100
9/27/2016	11:10 AM	47.93	47.93	47.93	47.93	100
9/27/2016	11:12 AM	47.91	47.91	47.91	47.91	100
9/27/2016	11:16 AM	47.9	47.9	47.9	47.9	200
9/27/2016	11:20 AM	47.9	47.91	47.9	47.91	700
9/27/2016	11:23 AM	47.87	47.87	47.87	47.87	100
9/27/2016	11:24 AM	47.88	47.88	47.87	47.87	3106
9/27/2016	11:25 AM	47.87	47.87	47.87	47.87	100
9/27/2016	11:26 AM	47.85	47.85	47.85	47.85	100
9/27/2016	11:27 AM	47.86	47.86	47.86	47.86	100
9/27/2016	11:28 AM	47.86	47.86	47.86	47.86	100
9/27/2016	11:30 AM	47.81	47.81	47.81	47.81	100
9/27/2016	11:32 AM	47.8	47.8	47.8	47.8	1100
9/27/2016	11:47 AM	47.82	47.82	47.81	47.81	4400
9/27/2016	11:49 AM	47.82	47.82	47.82	47.82	400
9/27/2016	11:51 AM	47.82	47.82	47.82	47.82	100
9/27/2016	11:53 AM	47.82	47.82	47.82	47.82	100
9/27/2016	11:55 AM	47.83	47.83	47.83	47.83	100
9/27/2016	11:56 AM	47.83	47.83	47.83	47.83	100
9/27/2016	11:59 AM	47.81	47.81	47.81	47.81	100
9/27/2016	12:01 PM	47.82	47.82	47.82	47.82	100
9/27/2016	12:09 PM	47.82	47.83	47.82	47.83	200
9/27/2016	12:10 PM	47.82	47.82	47.82	47.82	300
9/27/2016	12:12 PM	47.82	47.82	47.82	47.82	1774
9/27/2016	12:20 PM	47.82	47.82	47.82	47.82	1126
9/27/2016	12:21 PM	47.81	47.81	47.81	47.81	200
9/27/2016	12:22 PM	47.78	47.78	47.78	47.78	700
9/27/2016	12:23 PM	47.74	47.74	47.74	47.74	100
9/27/2016	12:25 PM	47.71	47.71	47.71	47.71	100
9/27/2016	12:27 PM	47.69	47.69	47.69	47.69	800
9/27/2016	12:28 PM	47.7	47.7	47.7	47.7	100
9/27/2016	12:31 PM	47.72	47.72	47.72	47.72	400
9/27/2016	12:34 PM	47.72	47.72	47.72	47.72	100
9/27/2016	12:36 PM	47.72	47.72	47.72	47.72	100
9/27/2016	12:39 PM	47.74	47.74	47.74	47.74	100
9/27/2016	12:40 PM	47.74	47.74	47.74	47.74	100
9/27/2016	12:41 PM	47.73	47.73	47.73	47.73	1397
9/27/2016	12:42 PM	47.72	47.72	47.72	47.72	100
9/27/2016	12:44 PM	47.72	47.72	47.72	47.72	100
9/27/2016	12:50 PM	47.74	47.74	47.74	47.74	200
9/27/2016	12:55 PM	47.72	47.72	47.72	47.72	100
9/27/2016	1:03 PM	47.71	47.71	47.71	47.71	200
9/27/2016	1:04 PM	47.7	47.7	47.7	47.7	100
9/27/2016	1:07 PM	47.7	47.7	47.7	47.7	500
9/27/2016	1:08 PM	47.72	47.72	47.72	47.72	3100
9/27/2016	1:09 PM	47.73	47.73	47.73	47.73	100
9/27/2016	1:10 PM	47.74	47.74	47.74	47.74	100
9/27/2016	1:12 PM	47.75	47.75	47.74	47.74	200
9/27/2016	1:14 PM	47.74	47.74	47.74	47.74	100
9/27/2016	1:16 PM	47.75	47.75	47.75	47.75	200
9/27/2016	1:31 PM	47.69	47.69	47.69	47.69	1400
9/27/2016	1:34 PM	47.7	47.7	47.7	47.7	100
9/27/2016	1:39 PM	47.71	47.71	47.71	47.71	100
9/27/2016	1:40 PM	47.69	47.69	47.69	47.69	400
9/27/2016	1:47 PM	47.67	47.67	47.67	47.67	200
9/27/2016	1:48 PM	47.67	47.67	47.67	47.67	300
9/27/2016	1:53 PM	47.66	47.66	47.66	47.66	100
9/27/2016	2:03 PM	47.66	47.66	47.66	47.66	100
9/27/2016	2:06 PM	47.68	47.68	47.68	47.68	200
9/27/2016	2:10 PM	47.7	47.7	47.7	47.7	300
9/27/2016	2:16 PM	47.67	47.67	47.67	47.67	100
9/27/2016	2:22 PM	47.66	47.66	47.66	47.66	100
9/27/2016	2:25 PM	47.66	47.66	47.66	47.66	100
9/27/2016	2:26 PM	47.66	47.66	47.66	47.66	100
9/27/2016	2:28 PM	47.65	47.65	47.65	47.65	100
9/27/2016	2:36 PM	47.64	47.64	47.64	47.64	100
9/27/2016	2:39 PM	47.65	47.65	47.65	47.65	100
9/27/2016	2:40 PM	47.64	47.64	47.64	47.64	100
9/27/2016	2:46 PM	47.67	47.67	47.67	47.67	100
9/27/2016	2:49 PM	47.69	47.69	47.69	47.69	400
9/27/2016	2:55 PM	47.68	47.68	47.68	47.68	100
9/27/2016	2:56 PM	47.69	47.69	47.69	47.69	100
9/27/2016	3:04 PM	47.68	47.68	47.68	47.68	100
9/27/2016	3:06 PM	47.67	47.67	47.67	47.67	100
9/27/2016	3:09 PM	47.67	47.67	47.67	47.67	100
9/27/2016	3:12 PM	47.69	47.69	47.68	47.68	600
9/27/2016	3:13 PM	47.69	47.69	47.69	47.69	100
9/27/2016	3:14 PM	47.68	47.68	47.68	47.68	400
9/27/2016	3:15 PM	47.7	47.7	47.7	47.7	100
9/27/2016	3:18 PM	47.69	47.69	47.69	47.69	100
9/27/2016	3:19 PM	47.69	47.69	47.69	47.69	400
9/27/2016	3:20 PM	47.69	47.69	47.69	47.69	100
9/27/2016	3:21 PM	47.69	47.69	47.69	47.69	100
9/27/2016	3:23 PM	47.7	47.7	47.7	47.7	100
9/27/2016	3:24 PM	47.72	47.72	47.72	47.72	200
9/27/2016	3:25 PM	47.72	47.72	47.72	47.72	100
9/27/2016	3:26 PM	47.72	47.72	47.72	47.72	200
9/27/2016	3:33 PM	47.71	47.72	47.71	47.72	300
9/27/2016	3:36 PM	47.7	47.71	47.7	47.71	300
9/27/2016	3:37 PM	47.71	47.71	47.71	47.71	200
9/27/2016	3:40 PM	47.69	47.69	47.69	47.69	100
9/27/2016	3:41 PM	47.68	47.68	47.68	47.68	100
9/27/2016	3:48 PM	47.67	47.67	47.66	47.66	917
9/27/2016	3:49 PM	47.67	47.67	47.67	47.67	1454
9/27/2016	3:51 PM	47.67	47.67	47.67	47.67	200
9/27/2016	3:53 PM	47.66	47.66	47.66	47.66	100
9/27/2016	3:56 PM	47.65	47.65	47.65	47.65	600
9/27/2016	3:57 PM	47.65	47.65	47.65	47.65	100
9/27/2016	3:58 PM	47.65	47.65	47.65	47.65	100
9/27/2016	4:00 PM	47.67	47.67	47.66	47.66	1915
9/28/2016	9:31 AM	47.6	47.6	47.6	47.6	100
9/28/2016	9:36 AM	47.62	47.62	47.62	47.62	100
9/28/2016	9:37 AM	47.64	47.64	47.64	47.64	100
9/28/2016	9:39 AM	47.63	47.63	47.63	47.63	100
9/28/2016	9:41 AM	47.63	47.63	47.63	47.63	200
9/28/2016	9:47 AM	47.6	47.6	47.6	47.6	250
9/28/2016	9:48 AM	47.62	47.62	47.62	47.62	100
9/28/2016	9:51 AM	47.64	47.64	47.64	47.64	100
9/28/2016	9:52 AM	47.63	47.63	47.63	47.63	100
9/28/2016	9:54 AM	47.65	47.65	47.65	47.65	100
9/28/2016	9:58 AM	47.64	47.64	47.64	47.64	100
9/28/2016	10:01 AM	47.62	47.62	47.62	47.62	200
9/28/2016	10:02 AM	47.58	47.6	47.58	47.6	300
9/28/2016	10:03 AM	47.59	47.59	47.59	47.59	900
9/28/2016	10:04 AM	47.61	47.61	47.61	47.61	100
9/28/2016	10:05 AM	47.59	47.6	47.59	47.6	2300
9/28/2016	10:06 AM	47.6	47.6	47.59	47.59	200
9/28/2016	10:07 AM	47.63	47.63	47.63	47.63	400
9/28/2016	10:13 AM	47.68	47.68	47.65	47.65	300
9/28/2016	10:18 AM	47.67	47.67	47.67	47.67	500
9/28/2016	10:20 AM	47.65	47.65	47.65	47.65	2100
9/28/2016	10:21 AM	47.65	47.65	47.65	47.65	100
9/28/2016	10:24 AM	47.65	47.65	47.65	47.65	100
9/28/2016	10:25 AM	47.65	47.65	47.65	47.65	100
9/28/2016	10:26 AM	47.66	47.66	47.66	47.66	100
9/28/2016	10:27 AM	47.65	47.65	47.65	47.65	100
9/28/2016	10:28 AM	47.65	47.65	47.65	47.65	100
9/28/2016	10:29 AM	47.64	47.64	47.64	47.64	400
9/28/2016	10:30 AM	47.63	47.63	47.63	47.63	2100
9/28/2016	10:31 AM	47.65	47.65	47.62	47.62	2500
9/28/2016	10:32 AM	47.64	47.64	47.63	47.64	400
9/28/2016	10:33 AM	47.65	47.65	47.65	47.65	100
9/28/2016	10:36 AM	47.65	47.66	47.65	47.65	500
9/28/2016	10:37 AM	47.66	47.66	47.66	47.66	100
9/28/2016	10:38 AM	47.68	47.68	47.68	47.68	2100
9/28/2016	10:39 AM	47.69	47.69	47.69	47.69	100
9/28/2016	10:41 AM	47.68	47.68	47.68	47.68	100
9/28/2016	10:42 AM	47.69	47.69	47.69	47.69	100
9/28/2016	10:43 AM	47.67	47.67	47.67	47.67	100
9/28/2016	10:44 AM	47.68	47.68	47.68	47.68	100
9/28/2016	10:47 AM	47.7	47.7	47.7	47.7	10000
9/28/2016	10:48 AM	47.71	47.71	47.71	47.71	100
9/28/2016	10:51 AM	47.73	47.73	47.73	47.73	400
9/28/2016	10:52 AM	47.73	47.73	47.72	47.72	1100
9/28/2016	10:53 AM	47.75	47.76	47.74	47.74	500
9/28/2016	10:57 AM	47.71	47.71	47.71	47.71	200
9/28/2016	10:58 AM	47.71	47.71	47.7	47.7	1500
9/28/2016	11:02 AM	47.76	47.76	47.76	47.76	1600
9/28/2016	11:03 AM	47.75	47.75	47.75	47.75	100
9/28/2016	11:05 AM	47.78	47.78	47.78	47.78	720
9/28/2016	11:06 AM	47.8	47.8	47.8	47.8	100
9/28/2016	11:07 AM	47.78	47.79	47.78	47.79	300
9/28/2016	11:10 AM	47.78	47.78	47.78	47.78	100
9/28/2016	11:15 AM	47.77	47.77	47.77	47.77	100
9/28/2016	11:16 AM	47.77	47.77	47.77	47.77	100
9/28/2016	11:17 AM	47.76	47.76	47.76	47.76	4700
9/28/2016	11:18 AM	47.76	47.76	47.76	47.76	100
9/28/2016	11:21 AM	47.75	47.75	47.75	47.75	100
9/28/2016	11:28 AM	47.78	47.78	47.78	47.78	200
9/28/2016	11:29 AM	47.76	47.76	47.76	47.76	1994
9/28/2016	11:32 AM	47.78	47.78	47.77	47.77	200
9/28/2016	11:35 AM	47.8	47.8	47.8	47.8	100
9/28/2016	11:37 AM	47.78	47.78	47.78	47.78	7400
9/28/2016	11:41 AM	47.76	47.77	47.76	47.77	200
9/28/2016	11:42 AM	47.76	47.76	47.76	47.76	100
9/28/2016	11:46 AM	47.75	47.75	47.75	47.75	100
9/28/2016	12:04 PM	47.74	47.74	47.74	47.74	3321
9/28/2016	12:05 PM	47.74	47.74	47.74	47.74	2000
9/28/2016	12:06 PM	47.74	47.74	47.74	47.74	100
9/28/2016	12:13 PM	47.7	47.7	47.7	47.7	100
9/28/2016	12:14 PM	47.69	47.69	47.69	47.69	2100
9/28/2016	12:15 PM	47.69	47.69	47.69	47.69	100
9/28/2016	12:20 PM	47.74	47.74	47.73	47.73	500
9/28/2016	12:24 PM	47.75	47.75	47.75	47.75	900
9/28/2016	12:30 PM	47.73	47.73	47.73	47.73	100
9/28/2016	12:31 PM	47.74	47.74	47.74	47.74	100
9/28/2016	12:32 PM	47.73	47.73	47.73	47.73	100
9/28/2016	12:35 PM	47.74	47.74	47.74	47.74	6777
9/28/2016	12:36 PM	47.76	47.76	47.76	47.76	100
9/28/2016	12:38 PM	47.76	47.76	47.76	47.76	100
9/28/2016	12:41 PM	47.74	47.74	47.74	47.74	100
9/28/2016	12:42 PM	47.74	47.74	47.74	47.74	100
9/28/2016	12:44 PM	47.74	47.74	47.74	47.74	200
9/28/2016	12:46 PM	47.71	47.71	47.71	47.71	100
9/28/2016	12:50 PM	47.71	47.71	47.71	47.71	100
9/28/2016	12:57 PM	47.7	47.7	47.7	47.7	3368
9/28/2016	1:03 PM	47.73	47.73	47.73	47.73	100
9/28/2016	1:04 PM	47.73	47.73	47.73	47.73	600
9/28/2016	1:08 PM	47.73	47.73	47.73	47.73	100
9/28/2016	1:13 PM	47.74	47.74	47.74	47.74	100
9/28/2016	1:14 PM	47.75	47.75	47.75	47.75	100
9/28/2016	1:18 PM	47.75	47.75	47.75	47.75	100
9/28/2016	1:22 PM	47.73	47.73	47.73	47.73	5117
9/28/2016	1:28 PM	47.7	47.7	47.7	47.7	100
9/28/2016	1:33 PM	47.68	47.68	47.68	47.68	100
9/28/2016	1:34 PM	47.66	47.66	47.66	47.66	2200
9/28/2016	1:35 PM	47.67	47.67	47.67	47.67	200
9/28/2016	1:40 PM	47.66	47.66	47.66	47.66	100
9/28/2016	1:43 PM	47.66	47.66	47.66	47.66	100
9/28/2016	1:46 PM	47.64	47.64	47.64	47.64	100
9/28/2016	1:57 PM	47.67	47.67	47.67	47.67	100
9/28/2016	2:02 PM	47.68	47.68	47.68	47.68	100
9/28/2016	2:10 PM	47.69	47.69	47.69	47.69	100
9/28/2016	2:12 PM	47.66	47.66	47.66	47.66	1300
9/28/2016	2:13 PM	47.66	47.66	47.66	47.66	100
9/28/2016	2:14 PM	47.64	47.64	47.64	47.64	600
9/28/2016	2:15 PM	47.63	47.63	47.62	47.62	800
9/28/2016	2:16 PM	47.61	47.62	47.61	47.62	2116
9/28/2016	2:17 PM	47.61	47.61	47.61	47.61	100
9/28/2016	2:18 PM	47.63	47.63	47.63	47.63	100
9/28/2016	2:22 PM	47.63	47.63	47.63	47.63	100
9/28/2016	2:26 PM	47.63	47.63	47.63	47.63	231
9/28/2016	2:27 PM	47.59	47.61	47.59	47.61	4200
9/28/2016	2:28 PM	47.58	47.58	47.58	47.58	600
9/28/2016	2:29 PM	47.6	47.6	47.6	47.6	400
9/28/2016	2:35 PM	47.641	47.641	47.641	47.641	600
9/28/2016	2:37 PM	47.65	47.65	47.65	47.65	100
9/28/2016	2:38 PM	47.65	47.65	47.65	47.65	600
9/28/2016	2:39 PM	47.63	47.63	47.63	47.63	100
9/28/2016	2:42 PM	47.63	47.63	47.63	47.63	100
9/28/2016	2:45 PM	47.61	47.62	47.61	47.61	1800
9/28/2016	2:46 PM	47.61	47.61	47.6	47.6	500
9/28/2016	2:49 PM	47.6	47.6	47.6	47.6	100
9/28/2016	2:53 PM	47.61	47.61	47.61	47.61	100
9/28/2016	2:54 PM	47.6	47.6	47.6	47.6	100
9/28/2016	2:58 PM	47.61	47.61	47.61	47.61	3447
9/28/2016	2:59 PM	47.6	47.6	47.6	47.6	100
9/28/2016	3:10 PM	47.629	47.629	47.629	47.629	500
9/28/2016	3:14 PM	47.62	47.62	47.62	47.62	100
9/28/2016	3:18 PM	47.62	47.62	47.62	47.62	100
9/28/2016	3:21 PM	47.62	47.62	47.62	47.62	100
9/28/2016	3:23 PM	47.61	47.61	47.61	47.61	100
9/28/2016	3:25 PM	47.61	47.61	47.61	47.61	100
9/28/2016	3:27 PM	47.63	47.63	47.63	47.63	767
9/28/2016	3:30 PM	47.64	47.64	47.64	47.64	200
9/28/2016	3:34 PM	47.66	47.66	47.66	47.66	100
9/28/2016	3:36 PM	47.66	47.66	47.66	47.66	1620
9/28/2016	3:38 PM	47.65	47.65	47.65	47.65	900
9/28/2016	3:42 PM	47.63	47.63	47.63	47.63	100
9/28/2016	3:48 PM	47.59	47.59	47.59	47.59	100
9/28/2016	3:49 PM	47.59	47.59	47.59	47.59	100
9/28/2016	3:50 PM	47.59	47.59	47.59	47.59	100
9/28/2016	3:52 PM	47.59	47.59	47.59	47.59	900
9/28/2016	3:53 PM	47.57	47.58	47.57	47.58	900
9/28/2016	3:57 PM	47.56	47.57	47.56	47.57	300
9/28/2016	3:58 PM	47.56	47.57	47.56	47.57	200
9/28/2016	4:00 PM	47.58	47.58	47.55	47.55	2204
9/29/2016	9:37 AM	47.63	47.63	47.63	47.63	100
9/29/2016	9:38 AM	47.61	47.61	47.61	47.61	210
9/29/2016	9:39 AM	47.62	47.62	47.62	47.62	100
9/29/2016	9:41 AM	47.65	47.65	47.65	47.65	700
9/29/2016	9:43 AM	47.63	47.67	47.63	47.67	1100
9/29/2016	9:46 AM	47.63	47.63	47.63	47.63	100
9/29/2016	9:47 AM	47.65	47.65	47.65	47.65	100
9/29/2016	9:49 AM	47.62	47.62	47.62	47.62	1000
9/29/2016	9:50 AM	47.64	47.64	47.62	47.62	500
9/29/2016	9:51 AM	47.63	47.63	47.63	47.63	200
9/29/2016	9:52 AM	47.64	47.64	47.64	47.64	200
9/29/2016	9:57 AM	47.62	47.62	47.62	47.62	600
9/29/2016	10:01 AM	47.59	47.59	47.59	47.59	100
9/29/2016	10:03 AM	47.59	47.59	47.57	47.58	800
9/29/2016	10:04 AM	47.61	47.61	47.6	47.6	200
9/29/2016	10:05 AM	47.63	47.63	47.63	47.63	200
9/29/2016	10:06 AM	47.66	47.66	47.66	47.66	100
9/29/2016	10:07 AM	47.71	47.71	47.67	47.67	500
9/29/2016	10:08 AM	47.75	47.75	47.71	47.71	600
9/29/2016	10:09 AM	47.75	47.75	47.75	47.75	200
9/29/2016	10:10 AM	47.76	47.76	47.74	47.74	300
9/29/2016	10:11 AM	47.75	47.76	47.75	47.76	1400
9/29/2016	10:12 AM	47.74	47.74	47.74	47.74	1100
9/29/2016	10:13 AM	47.72	47.72	47.72	47.72	100
9/29/2016	10:14 AM	47.73	47.73	47.72	47.72	200
9/29/2016	10:15 AM	47.77	47.77	47.74	47.74	400
9/29/2016	10:16 AM	47.78	47.79	47.77	47.77	1200
9/29/2016	10:17 AM	47.77	47.77	47.77	47.77	200
9/29/2016	10:18 AM	47.76	47.76	47.76	47.76	100
9/29/2016	10:19 AM	47.76	47.76	47.76	47.76	100
9/29/2016	10:22 AM	47.7	47.7	47.7	47.7	1000
9/29/2016	10:24 AM	47.7	47.7	47.7	47.7	100
9/29/2016	10:26 AM	47.67	47.67	47.67	47.67	1300
9/29/2016	10:27 AM	47.68	47.68	47.68	47.68	300
9/29/2016	10:28 AM	47.68	47.68	47.68	47.68	887
9/29/2016	10:30 AM	47.68	47.68	47.68	47.68	100
9/29/2016	10:33 AM	47.7	47.7	47.7	47.7	200
9/29/2016	10:39 AM	47.74	47.74	47.74	47.74	100
9/29/2016	10:43 AM	47.75	47.75	47.75	47.75	100
9/29/2016	10:44 AM	47.76	47.76	47.76	47.76	100
9/29/2016	10:45 AM	47.78	47.78	47.78	47.78	600
9/29/2016	10:46 AM	47.77	47.77	47.77	47.77	100
9/29/2016	10:53 AM	47.75	47.75	47.75	47.75	600
9/29/2016	10:55 AM	47.75	47.75	47.75	47.75	100
9/29/2016	10:56 AM	47.75	47.75	47.75	47.75	100
9/29/2016	10:57 AM	47.74	47.74	47.74	47.74	200
9/29/2016	10:58 AM	47.74	47.75	47.74	47.75	300
9/29/2016	11:02 AM	47.79	47.79	47.79	47.79	100
9/29/2016	11:10 AM	47.76	47.76	47.76	47.76	100
9/29/2016	11:13 AM	47.8	47.81	47.8	47.81	920
9/29/2016	11:15 AM	47.81	47.81	47.81	47.81	100
9/29/2016	11:17 AM	47.83	47.83	47.82	47.82	1149
9/29/2016	11:18 AM	47.84	47.84	47.84	47.84	200
9/29/2016	11:19 AM	47.84	47.84	47.84	47.84	100
9/29/2016	11:22 AM	47.82	47.82	47.82	47.82	100
9/29/2016	11:25 AM	47.81	47.81	47.81	47.81	200
9/29/2016	11:27 AM	47.81	47.81	47.81	47.81	520
9/29/2016	11:29 AM	47.79	47.79	47.79	47.79	100
9/29/2016	11:30 AM	47.78	47.78	47.78	47.78	100
9/29/2016	11:33 AM	47.78	47.78	47.78	47.78	100
9/29/2016	11:37 AM	47.79	47.79	47.79	47.79	736
9/29/2016	11:39 AM	47.779	47.779	47.779	47.779	2200
9/29/2016	11:42 AM	47.77	47.77	47.77	47.77	100
9/29/2016	11:44 AM	47.77	47.77	47.77	47.77	100
9/29/2016	11:45 AM	47.77	47.77	47.77	47.77	100
9/29/2016	11:46 AM	47.78	47.78	47.78	47.78	100
9/29/2016	11:47 AM	47.79	47.79	47.79	47.79	1100
9/29/2016	11:48 AM	47.78	47.78	47.78	47.78	5400
9/29/2016	11:50 AM	47.79	47.79	47.79	47.79	700
9/29/2016	11:51 AM	47.77	47.78	47.77	47.78	300
9/29/2016	11:52 AM	47.79	47.79	47.79	47.79	100
9/29/2016	11:53 AM	47.78	47.78	47.78	47.78	100
9/29/2016	11:54 AM	47.76	47.76	47.76	47.76	100
9/29/2016	11:59 AM	47.76	47.76	47.76	47.76	100
9/29/2016	12:00 PM	47.76	47.76	47.76	47.76	100
9/29/2016	12:01 PM	47.76	47.76	47.76	47.76	100
9/29/2016	12:07 PM	47.73	47.73	47.73	47.73	720
9/29/2016	12:09 PM	47.7	47.72	47.7	47.72	1200
9/29/2016	12:10 PM	47.71	47.71	47.7	47.7	2200
9/29/2016	12:11 PM	47.69	47.69	47.69	47.69	100
9/29/2016	12:12 PM	47.69	47.69	47.69	47.69	100
9/29/2016	12:13 PM	47.69	47.69	47.69	47.69	200
9/29/2016	12:16 PM	47.7	47.7	47.7	47.7	100
9/29/2016	12:20 PM	47.71	47.71	47.7	47.7	200
9/29/2016	12:21 PM	47.71	47.71	47.71	47.71	100
9/29/2016	12:25 PM	47.7	47.7	47.7	47.7	200
9/29/2016	12:29 PM	47.7	47.7	47.7	47.7	200
9/29/2016	12:30 PM	47.71	47.71	47.71	47.71	100
9/29/2016	12:33 PM	47.72	47.72	47.72	47.72	1239
9/29/2016	12:42 PM	47.8	47.81	47.8	47.81	200
9/29/2016	12:46 PM	47.87	47.87	47.86	47.86	200
9/29/2016	12:47 PM	47.88	47.88	47.88	47.88	200
9/29/2016	12:48 PM	47.89	47.89	47.89	47.89	100
9/29/2016	12:49 PM	47.88	47.88	47.88	47.88	100
9/29/2016	12:50 PM	47.94	47.94	47.92	47.92	200
9/29/2016	12:51 PM	48.02	48.02	48	48	300
9/29/2016	12:52 PM	48	48.02	48	48.02	200
9/29/2016	12:53 PM	48.02	48.02	48.02	48.02	900
9/29/2016	12:54 PM	48	48	48	48	100
9/29/2016	12:55 PM	48.01	48.04	48	48	1400
9/29/2016	12:56 PM	48.01	48.02	48	48.02	900
9/29/2016	12:57 PM	48.03	48.03	48	48	1697
9/29/2016	12:58 PM	48.02	48.02	48.02	48.02	100
9/29/2016	12:59 PM	48	48	48	48	100
9/29/2016	1:00 PM	48.02	48.02	48.01	48.01	200
9/29/2016	1:01 PM	48.08	48.08	48.01	48.02	9803
9/29/2016	1:02 PM	48.07	48.11	48.07	48.09	2100
9/29/2016	1:03 PM	48.09	48.09	48.07	48.07	500
9/29/2016	1:04 PM	48.09	48.12	48.09	48.12	200
9/29/2016	1:05 PM	48.07	48.07	48.07	48.07	600
9/29/2016	1:06 PM	48.08	48.09	48.08	48.08	1000
9/29/2016	1:07 PM	48.07	48.07	48.05	48.05	200
9/29/2016	1:10 PM	48.04	48.04	48.04	48.04	100
9/29/2016	1:11 PM	47.92	48.02	47.92	48.02	800
9/29/2016	1:12 PM	47.93	47.93	47.93	47.93	600
9/29/2016	1:13 PM	47.96	47.98	47.94	47.94	400
9/29/2016	1:14 PM	47.93	47.94	47.93	47.93	1200
9/29/2016	1:15 PM	47.94	47.94	47.93	47.93	2700
9/29/2016	1:16 PM	47.93	47.94	47.93	47.94	500
9/29/2016	1:17 PM	47.9	47.9	47.9	47.9	3500
9/29/2016	1:18 PM	47.9	47.91	47.9	47.9	3200
9/29/2016	1:19 PM	47.91	47.91	47.91	47.91	1800
9/29/2016	1:20 PM	47.9	47.9	47.9	47.9	600
9/29/2016	1:23 PM	47.91	47.91	47.91	47.91	500
9/29/2016	1:24 PM	47.9	47.91	47.89	47.89	2000
9/29/2016	1:25 PM	47.87	47.87	47.86	47.87	1000
9/29/2016	1:26 PM	47.87	47.87	47.87	47.87	100
9/29/2016	1:27 PM	47.89	47.89	47.89	47.89	100
9/29/2016	1:28 PM	47.87	47.87	47.87	47.87	300
9/29/2016	1:29 PM	47.87	47.87	47.87	47.87	100
9/29/2016	1:30 PM	47.89	47.89	47.89	47.89	200
9/29/2016	1:31 PM	47.88	47.88	47.88	47.88	100
9/29/2016	1:32 PM	47.9	47.9	47.9	47.9	200
9/29/2016	1:34 PM	47.9	47.9	47.9	47.9	1810
9/29/2016	1:35 PM	47.86	47.86	47.86	47.86	1000
9/29/2016	1:36 PM	47.88	47.88	47.87	47.87	1000
9/29/2016	1:38 PM	47.89	47.89	47.88	47.88	300
9/29/2016	1:41 PM	47.91	47.91	47.91	47.91	400
9/29/2016	1:44 PM	47.95	47.95	47.95	47.95	200
9/29/2016	1:45 PM	47.95	47.95	47.95	47.95	400
9/29/2016	1:46 PM	47.91	47.91	47.91	47.91	200
9/29/2016	1:48 PM	47.97	47.97	47.97	47.97	110
9/29/2016	1:49 PM	47.96	47.96	47.96	47.96	600
9/29/2016	1:51 PM	47.97	47.97	47.97	47.97	100
9/29/2016	1:54 PM	48.04	48.04	48.04	48.04	100
9/29/2016	1:55 PM	48.02	48.05	48.02	48.05	200
9/29/2016	1:56 PM	48.06	48.06	48.06	48.06	300
9/29/2016	1:57 PM	48.07	48.07	48.07	48.07	100
9/29/2016	1:58 PM	48.06	48.06	48.06	48.06	200
9/29/2016	1:59 PM	48.04	48.04	48.04	48.04	100
9/29/2016	2:01 PM	48.02	48.02	48.02	48.02	1500
9/29/2016	2:03 PM	48.01	48.01	48.01	48.01	100
9/29/2016	2:06 PM	47.96	47.97	47.96	47.97	800
9/29/2016	2:08 PM	47.98	47.98	47.98	47.98	100
9/29/2016	2:09 PM	47.98	47.98	47.98	47.98	100
9/29/2016	2:10 PM	47.97	47.97	47.97	47.97	100
9/29/2016	2:11 PM	47.97	47.97	47.97	47.97	1700
9/29/2016	2:12 PM	47.98	47.98	47.96	47.96	900
9/29/2016	2:13 PM	47.99	47.99	47.98	47.98	220
9/29/2016	2:14 PM	47.98	47.98	47.98	47.98	100
9/29/2016	2:16 PM	47.93	47.93	47.93	47.93	100
9/29/2016	2:18 PM	47.92	47.92	47.92	47.92	100
9/29/2016	2:19 PM	47.91	47.91	47.91	47.91	700
9/29/2016	2:21 PM	47.89	47.89	47.89	47.89	1000
9/29/2016	2:29 PM	47.86	47.86	47.86	47.86	1300
9/29/2016	2:30 PM	47.81	47.85	47.81	47.85	500
9/29/2016	2:31 PM	47.79	47.82	47.79	47.82	200
9/29/2016	2:35 PM	47.8	47.82	47.8	47.82	315
9/29/2016	2:36 PM	47.77	47.77	47.77	47.77	500
9/29/2016	2:38 PM	47.74	47.74	47.74	47.74	400
9/29/2016	2:40 PM	47.76	47.78	47.76	47.78	900
9/29/2016	2:41 PM	47.77	47.77	47.77	47.77	200
9/29/2016	2:45 PM	47.8	47.8	47.8	47.8	800
9/29/2016	2:47 PM	47.82	47.82	47.82	47.82	1900
9/29/2016	2:48 PM	47.82	47.82	47.82	47.82	100
9/29/2016	2:50 PM	47.79	47.79	47.79	47.79	200
9/29/2016	2:51 PM	47.79	47.8	47.79	47.79	300
9/29/2016	2:52 PM	47.79	47.79	47.79	47.79	200
9/29/2016	2:53 PM	47.8	47.8	47.8	47.8	1400
9/29/2016	2:54 PM	47.81	47.81	47.81	47.81	200
9/29/2016	2:56 PM	47.8	47.8	47.8	47.8	100
9/29/2016	2:58 PM	47.82	47.82	47.82	47.82	500
9/29/2016	3:00 PM	47.86	47.86	47.86	47.86	100
9/29/2016	3:01 PM	47.85	47.87	47.85	47.86	1600
9/29/2016	3:04 PM	47.9	47.9	47.885	47.885	700
9/29/2016	3:05 PM	47.89	47.89	47.89	47.89	100
9/29/2016	3:07 PM	47.88	47.88	47.86	47.86	200
9/29/2016	3:08 PM	47.9	47.9	47.89	47.89	1500
9/29/2016	3:09 PM	47.86	47.86	47.86	47.86	500
9/29/2016	3:10 PM	47.85	47.85	47.85	47.85	100
9/29/2016	3:12 PM	47.89	47.89	47.88	47.88	600
9/29/2016	3:15 PM	47.84	47.84	47.84	47.84	100
9/29/2016	3:16 PM	47.86	47.86	47.85	47.85	200
9/29/2016	3:18 PM	47.89	47.89	47.89	47.89	100
9/29/2016	3:19 PM	47.86	47.86	47.86	47.86	700
9/29/2016	3:21 PM	47.9	47.9	47.9	47.9	100
9/29/2016	3:22 PM	47.89	47.89	47.89	47.89	100
9/29/2016	3:23 PM	47.87	47.87	47.87	47.87	100
9/29/2016	3:24 PM	47.88	47.88	47.88	47.88	200
9/29/2016	3:25 PM	47.9	47.9	47.89	47.89	1100
9/29/2016	3:27 PM	47.93	47.93	47.93	47.93	600
9/29/2016	3:28 PM	47.92	47.95	47.92	47.95	300
9/29/2016	3:29 PM	47.89	47.92	47.89	47.92	300
9/29/2016	3:30 PM	47.86	47.9	47.86	47.9	1600
9/29/2016	3:31 PM	47.86	47.86	47.86	47.86	100
9/29/2016	3:32 PM	47.85	47.87	47.85	47.87	200
9/29/2016	3:33 PM	47.83	47.83	47.83	47.83	100
9/29/2016	3:35 PM	47.82	47.82	47.82	47.82	300
9/29/2016	3:36 PM	47.83	47.83	47.82	47.82	200
9/29/2016	3:37 PM	47.82	47.82	47.82	47.82	1000
9/29/2016	3:38 PM	47.82	47.82	47.82	47.82	500
9/29/2016	3:39 PM	47.83	47.83	47.82	47.82	1100
9/29/2016	3:40 PM	47.83	47.83	47.83	47.83	100
9/29/2016	3:41 PM	47.84	47.84	47.8	47.8	600
9/29/2016	3:42 PM	47.87	47.88	47.84	47.84	1500
9/29/2016	3:43 PM	47.88	47.88	47.87	47.87	1000
9/29/2016	3:44 PM	47.86	47.87	47.86	47.87	200
9/29/2016	3:45 PM	47.84	47.87	47.84	47.87	2600
9/29/2016	3:46 PM	47.86	47.86	47.84	47.84	1600
9/29/2016	3:47 PM	47.86	47.86	47.86	47.86	100
9/29/2016	3:48 PM	47.87	47.87	47.86	47.86	800
9/29/2016	3:49 PM	47.87	47.87	47.855	47.855	700
9/29/2016	3:50 PM	47.87	47.87	47.87	47.87	100
9/29/2016	3:51 PM	47.88	47.88	47.87	47.87	500
9/29/2016	3:52 PM	47.87	47.87	47.86	47.86	300
9/29/2016	3:53 PM	47.88	47.88	47.88	47.88	100
9/29/2016	3:54 PM	47.89	47.89	47.89	47.89	100
9/29/2016	3:55 PM	47.88	47.88	47.88	47.88	300
9/29/2016	3:56 PM	47.89	47.89	47.87	47.87	800
9/29/2016	3:57 PM	47.92	47.92	47.9	47.9	1600
9/29/2016	3:58 PM	47.91	47.91	47.91	47.91	900
9/29/2016	3:59 PM	47.91	47.91	47.91	47.91	200
9/29/2016	4:00 PM	47.91	47.92	47.91	47.92	2000
9/30/2016	9:31 AM	47.71	47.76	47.71	47.75	7814
9/30/2016	9:32 AM	47.71	47.71	47.68	47.69	9136
9/30/2016	9:33 AM	47.7	47.71	47.7	47.71	3600
9/30/2016	9:34 AM	47.71	47.71	47.71	47.71	1400
9/30/2016	9:35 AM	47.72	47.72	47.72	47.72	100
9/30/2016	9:38 AM	47.72	47.72	47.72	47.72	1900
9/30/2016	9:39 AM	47.72	47.72	47.72	47.72	200
9/30/2016	9:41 AM	47.75	47.75	47.75	47.75	200
9/30/2016	9:43 AM	47.75	47.75	47.75	47.75	100
9/30/2016	9:44 AM	47.73	47.73	47.73	47.73	1240
9/30/2016	9:46 AM	47.74	47.74	47.74	47.74	1700
9/30/2016	9:48 AM	47.75	47.75	47.75	47.75	940
9/30/2016	9:49 AM	47.76	47.76	47.76	47.76	800
9/30/2016	9:50 AM	47.77	47.77	47.77	47.77	100
9/30/2016	9:51 AM	47.75	47.75	47.75	47.75	1200
9/30/2016	9:53 AM	47.78	47.78	47.75	47.75	500
9/30/2016	9:54 AM	47.77	47.77	47.77	47.77	100
9/30/2016	9:55 AM	47.77	47.77	47.77	47.77	100
9/30/2016	9:56 AM	47.78	47.78	47.78	47.78	100
9/30/2016	9:57 AM	47.76	47.76	47.76	47.76	200
9/30/2016	9:59 AM	47.78	47.78	47.78	47.78	1700
9/30/2016	10:00 AM	47.78	47.78	47.78	47.78	300
9/30/2016	10:01 AM	47.77	47.78	47.76	47.78	3700
9/30/2016	10:02 AM	47.75	47.75	47.75	47.75	100
9/30/2016	10:03 AM	47.75	47.75	47.75	47.75	100
9/30/2016	10:04 AM	47.73	47.73	47.73	47.73	100
9/30/2016	10:05 AM	47.75	47.76	47.75	47.76	900
9/30/2016	10:06 AM	47.72	47.72	47.72	47.72	100
9/30/2016	10:07 AM	47.73	47.73	47.73	47.73	100
9/30/2016	10:08 AM	47.73	47.73	47.72	47.72	200
9/30/2016	10:09 AM	47.72	47.72	47.72	47.72	100
9/30/2016	10:10 AM	47.7	47.7	47.7	47.7	400
9/30/2016	10:11 AM	47.71	47.71	47.71	47.71	100
9/30/2016	10:12 AM	47.7	47.7	47.7	47.7	200
9/30/2016	10:13 AM	47.72	47.73	47.72	47.73	1400
9/30/2016	10:14 AM	47.71	47.71	47.71	47.71	900
9/30/2016	10:17 AM	47.74	47.74	47.74	47.74	100
9/30/2016	10:23 AM	47.84	47.84	47.84	47.84	100
9/30/2016	10:24 AM	47.82	47.84	47.82	47.84	300
9/30/2016	10:26 AM	47.83	47.83	47.82	47.82	700
9/30/2016	10:27 AM	47.81	47.83	47.81	47.83	400
9/30/2016	10:28 AM	47.81	47.81	47.81	47.81	100
9/30/2016	10:29 AM	47.8	47.8	47.8	47.8	100
9/30/2016	10:30 AM	47.78	47.79	47.78	47.78	400
9/30/2016	10:33 AM	47.77	47.77	47.77	47.77	100
9/30/2016	10:35 AM	47.75	47.75	47.75	47.75	100
9/30/2016	10:36 AM	47.72	47.73	47.72	47.73	9400
9/30/2016	10:38 AM	47.72	47.72	47.72	47.72	100
9/30/2016	10:39 AM	47.72	47.73	47.72	47.73	200
9/30/2016	10:40 AM	47.75	47.75	47.75	47.75	600
9/30/2016	10:45 AM	47.71	47.71	47.71	47.71	100
9/30/2016	10:46 AM	47.68	47.7	47.68	47.7	1000
9/30/2016	10:48 AM	47.72	47.72	47.72	47.72	200
9/30/2016	10:49 AM	47.72	47.72	47.72	47.72	200
9/30/2016	10:51 AM	47.72	47.72	47.72	47.72	100
9/30/2016	10:52 AM	47.71	47.72	47.71	47.72	200
9/30/2016	10:53 AM	47.69	47.71	47.69	47.71	200
9/30/2016	10:55 AM	47.69	47.69	47.69	47.69	100
9/30/2016	10:57 AM	47.66	47.66	47.66	47.66	300
9/30/2016	10:58 AM	47.67	47.67	47.669	47.669	10300
9/30/2016	11:04 AM	47.61	47.62	47.61	47.62	200
9/30/2016	11:06 AM	47.59	47.59	47.59	47.59	100
9/30/2016	11:07 AM	47.6	47.6	47.6	47.6	100
9/30/2016	11:08 AM	47.6	47.6	47.6	47.6	200
9/30/2016	11:09 AM	47.6	47.6	47.6	47.6	100
9/30/2016	11:10 AM	47.6	47.6	47.6	47.6	100
9/30/2016	11:11 AM	47.55	47.58	47.55	47.58	6900
9/30/2016	11:12 AM	47.55	47.55	47.54	47.55	900
9/30/2016	11:13 AM	47.54	47.54	47.54	47.54	300
9/30/2016	11:15 AM	47.54	47.54	47.54	47.54	100
9/30/2016	11:16 AM	47.54	47.54	47.53	47.53	700
9/30/2016	11:18 AM	47.57	47.57	47.57	47.57	100
9/30/2016	11:19 AM	47.57	47.57	47.56	47.56	1300
9/30/2016	11:20 AM	47.56	47.56	47.55	47.55	200
9/30/2016	11:21 AM	47.55	47.55	47.55	47.55	200
9/30/2016	11:22 AM	47.55	47.55	47.55	47.55	100
9/30/2016	11:23 AM	47.54	47.54	47.54	47.54	100
9/30/2016	11:25 AM	47.55	47.55	47.55	47.55	100
9/30/2016	11:26 AM	47.55	47.55	47.55	47.55	200
9/30/2016	11:28 AM	47.54	47.55	47.54	47.55	200
9/30/2016	11:30 AM	47.54	47.54	47.54	47.54	100
9/30/2016	11:31 AM	47.52	47.53	47.52	47.53	300
9/30/2016	11:33 AM	47.53	47.53	47.53	47.53	200
9/30/2016	11:37 AM	47.54	47.54	47.54	47.54	100
9/30/2016	11:38 AM	47.54	47.54	47.54	47.54	881
9/30/2016	11:39 AM	47.54	47.54	47.54	47.54	100
9/30/2016	11:40 AM	47.55	47.55	47.55	47.55	100
9/30/2016	11:41 AM	47.56	47.56	47.56	47.56	100
9/30/2016	11:44 AM	47.55	47.55	47.55	47.55	100
9/30/2016	11:46 AM	47.55	47.55	47.55	47.55	100
9/30/2016	11:47 AM	47.55	47.55	47.55	47.55	100
9/30/2016	11:51 AM	47.54	47.54	47.54	47.54	100
9/30/2016	11:53 AM	47.56	47.56	47.56	47.56	200
9/30/2016	12:00 PM	47.57	47.57	47.57	47.57	100
9/30/2016	12:03 PM	47.56	47.56	47.56	47.56	100
9/30/2016	12:06 PM	47.55	47.55	47.55	47.55	14994
9/30/2016	12:08 PM	47.54	47.54	47.54	47.54	100
9/30/2016	12:09 PM	47.54	47.54	47.54	47.54	100
9/30/2016	12:13 PM	47.54	47.54	47.54	47.54	200
9/30/2016	12:16 PM	47.53	47.53	47.53	47.53	100
9/30/2016	12:20 PM	47.51	47.51	47.51	47.51	100
9/30/2016	12:25 PM	47.51	47.51	47.51	47.51	1857
9/30/2016	12:26 PM	47.5	47.5	47.5	47.5	905
9/30/2016	12:29 PM	47.48	47.48	47.48	47.48	200
9/30/2016	12:31 PM	47.48	47.48	47.48	47.48	1100
9/30/2016	12:33 PM	47.49	47.49	47.49	47.49	200
9/30/2016	12:36 PM	47.5	47.5	47.5	47.5	100
9/30/2016	12:41 PM	47.48	47.48	47.48	47.48	100
9/30/2016	12:43 PM	47.53	47.53	47.53	47.53	100
9/30/2016	12:48 PM	47.51	47.51	47.51	47.51	400
9/30/2016	12:56 PM	47.5	47.5	47.5	47.5	380
9/30/2016	12:57 PM	47.5	47.5	47.5	47.5	100
9/30/2016	1:00 PM	47.51	47.51	47.51	47.51	200
9/30/2016	1:02 PM	47.51	47.51	47.51	47.51	100
9/30/2016	1:03 PM	47.51	47.51	47.51	47.51	800
9/30/2016	1:05 PM	47.5	47.5	47.5	47.5	100
9/30/2016	1:08 PM	47.5	47.5	47.5	47.5	100
9/30/2016	1:17 PM	47.52	47.52	47.52	47.52	100
9/30/2016	1:18 PM	47.55	47.55	47.54	47.54	300
9/30/2016	1:20 PM	47.53	47.53	47.53	47.53	100
9/30/2016	1:21 PM	47.55	47.55	47.55	47.55	100
9/30/2016	1:24 PM	47.53	47.53	47.53	47.53	100
9/30/2016	1:27 PM	47.54	47.54	47.54	47.54	100
9/30/2016	1:33 PM	47.56	47.56	47.55	47.55	200
9/30/2016	1:36 PM	47.53	47.53	47.53	47.53	200
9/30/2016	1:38 PM	47.54	47.54	47.54	47.54	100
9/30/2016	1:39 PM	47.53	47.53	47.53	47.53	100
9/30/2016	1:40 PM	47.52	47.52	47.52	47.52	100
9/30/2016	1:41 PM	47.51	47.51	47.51	47.51	100
9/30/2016	1:55 PM	47.48	47.48	47.48	47.48	100
9/30/2016	1:57 PM	47.5	47.5	47.5	47.5	1600
9/30/2016	1:59 PM	47.49	47.49	47.49	47.49	100
9/30/2016	2:01 PM	47.49	47.49	47.49	47.49	100
9/30/2016	2:02 PM	47.49	47.49	47.49	47.49	100
9/30/2016	2:03 PM	47.48	47.48	47.48	47.48	1200
9/30/2016	2:04 PM	47.47	47.47	47.47	47.47	100
9/30/2016	2:05 PM	47.48	47.48	47.48	47.48	100
9/30/2016	2:07 PM	47.48	47.48	47.48	47.48	100
9/30/2016	2:11 PM	47.49	47.49	47.49	47.49	100
9/30/2016	2:18 PM	47.47	47.47	47.47	47.47	100
9/30/2016	2:21 PM	47.48	47.48	47.48	47.48	100
9/30/2016	2:29 PM	47.46	47.46	47.46	47.46	200
9/30/2016	2:31 PM	47.47	47.47	47.47	47.47	100
9/30/2016	2:33 PM	47.46	47.46	47.46	47.46	100
9/30/2016	2:34 PM	47.47	47.47	47.47	47.47	600
9/30/2016	2:39 PM	47.47	47.47	47.47	47.47	600
9/30/2016	2:41 PM	47.47	47.47	47.47	47.47	100
9/30/2016	2:42 PM	47.47	47.47	47.47	47.47	100
9/30/2016	2:44 PM	47.46	47.46	47.46	47.46	100
9/30/2016	2:45 PM	47.47	47.47	47.47	47.47	200
9/30/2016	2:47 PM	47.45	47.45	47.45	47.45	300
9/30/2016	2:50 PM	47.45	47.45	47.45	47.45	100
9/30/2016	2:53 PM	47.47	47.47	47.47	47.47	100
9/30/2016	2:54 PM	47.47	47.47	47.47	47.47	100
9/30/2016	2:56 PM	47.46	47.46	47.46	47.46	300
9/30/2016	2:57 PM	47.46	47.46	47.46	47.46	100
9/30/2016	3:03 PM	47.43	47.43	47.43	47.43	200
9/30/2016	3:06 PM	47.44	47.44	47.44	47.44	100
9/30/2016	3:07 PM	47.44	47.44	47.44	47.44	360
9/30/2016	3:17 PM	47.44	47.44	47.44	47.44	100
9/30/2016	3:18 PM	47.45	47.45	47.45	47.45	100
9/30/2016	3:26 PM	47.45	47.45	47.45	47.45	100
9/30/2016	3:28 PM	47.46	47.46	47.45	47.45	200
9/30/2016	3:29 PM	47.46	47.46	47.46	47.46	100
9/30/2016	3:30 PM	47.46	47.46	47.46	47.46	100
9/30/2016	3:31 PM	47.46	47.46	47.46	47.46	100
9/30/2016	3:33 PM	47.46	47.46	47.46	47.46	1700
9/30/2016	3:34 PM	47.46	47.46	47.46	47.46	100
9/30/2016	3:35 PM	47.48	47.48	47.47	47.47	5554
9/30/2016	3:36 PM	47.47	47.47	47.47	47.47	100
9/30/2016	3:37 PM	47.48	47.48	47.48	47.48	100
9/30/2016	3:38 PM	47.48	47.48	47.48	47.48	100
9/30/2016	3:39 PM	47.48	47.48	47.48	47.48	100
9/30/2016	3:41 PM	47.489	47.49	47.489	47.49	3100
9/30/2016	3:43 PM	47.47	47.47	47.47	47.47	100
9/30/2016	3:44 PM	47.46	47.46	47.46	47.46	200
9/30/2016	3:47 PM	47.48	47.48	47.48	47.48	100
9/30/2016	3:48 PM	47.48	47.48	47.48	47.48	100
9/30/2016	3:49 PM	47.49	47.49	47.48	47.48	300
9/30/2016	3:54 PM	47.45	47.45	47.45	47.45	2100
9/30/2016	3:55 PM	47.46	47.46	47.46	47.46	100
9/30/2016	3:56 PM	47.5	47.51	47.47	47.47	1800
9/30/2016	3:57 PM	47.51	47.53	47.51	47.53	1493
9/30/2016	3:58 PM	47.53	47.53	47.53	47.53	800
9/30/2016	3:59 PM	47.52	47.53	47.52	47.53	1300
9/30/2016	4:00 PM	47.59	47.59	47.57	47.57	1860
10/3/2016	9:31 AM	47.64	47.64	47.64	47.64	1000
10/3/2016	9:32 AM	47.67	47.67	47.67	47.67	200
10/3/2016	9:33 AM	47.67	47.67	47.67	47.67	1100
10/3/2016	9:36 AM	47.63	47.63	47.63	47.63	200
10/3/2016	9:37 AM	47.63	47.63	47.62	47.62	400
10/3/2016	9:45 AM	47.69	47.69	47.69	47.69	1800
10/3/2016	9:49 AM	47.72	47.72	47.72	47.72	570
10/3/2016	9:56 AM	47.74	47.74	47.74	47.74	493
10/3/2016	10:00 AM	47.74	47.74	47.74	47.74	1200
10/3/2016	10:01 AM	47.72	47.74	47.72	47.74	800
10/3/2016	10:03 AM	47.66	47.67	47.66	47.67	200
10/3/2016	10:06 AM	47.74	47.76	47.7	47.7	600
10/3/2016	10:08 AM	47.71	47.71	47.71	47.71	100
10/3/2016	10:10 AM	47.68	47.68	47.68	47.68	100
10/3/2016	10:11 AM	47.69	47.69	47.69	47.69	900
10/3/2016	10:12 AM	47.7	47.7	47.7	47.7	3000
10/3/2016	10:16 AM	47.72	47.72	47.72	47.72	100
10/3/2016	10:22 AM	47.72	47.72	47.72	47.72	500
10/3/2016	10:23 AM	47.73	47.73	47.73	47.73	100
10/3/2016	10:26 AM	47.73	47.73	47.73	47.73	100
10/3/2016	10:27 AM	47.69	47.69	47.69	47.69	100
10/3/2016	10:29 AM	47.73	47.73	47.72	47.72	800
10/3/2016	10:30 AM	47.71	47.71	47.71	47.71	100
10/3/2016	10:31 AM	47.72	47.72	47.72	47.72	200
10/3/2016	10:33 AM	47.67	47.67	47.67	47.67	100
10/3/2016	10:38 AM	47.65	47.65	47.65	47.65	189
10/3/2016	10:39 AM	47.65	47.65	47.65	47.65	900
10/3/2016	10:40 AM	47.65	47.65	47.65	47.65	100
10/3/2016	10:42 AM	47.65	47.65	47.65	47.65	100
10/3/2016	10:44 AM	47.63	47.63	47.63	47.63	200
10/3/2016	10:46 AM	47.61	47.61	47.61	47.61	100
10/3/2016	10:48 AM	47.63	47.63	47.63	47.63	100
10/3/2016	10:49 AM	47.62	47.62	47.62	47.62	500
10/3/2016	10:58 AM	47.62	47.62	47.62	47.62	2100
10/3/2016	11:01 AM	47.64	47.64	47.64	47.64	600
10/3/2016	11:04 AM	47.65	47.65	47.65	47.65	100
10/3/2016	11:14 AM	47.64	47.65	47.64	47.65	2900
10/3/2016	11:15 AM	47.64	47.64	47.64	47.64	100
10/3/2016	11:16 AM	47.65	47.65	47.64	47.64	200
10/3/2016	11:26 AM	47.66	47.66	47.66	47.66	100
10/3/2016	11:35 AM	47.67	47.67	47.66	47.66	200
10/3/2016	11:36 AM	47.67	47.67	47.67	47.67	100
10/3/2016	11:38 AM	47.68	47.68	47.68	47.68	900
10/3/2016	11:39 AM	47.71	47.71	47.7	47.7	960
10/3/2016	11:40 AM	47.72	47.72	47.72	47.72	100
10/3/2016	11:42 AM	47.71	47.71	47.71	47.71	100
10/3/2016	11:46 AM	47.7	47.7	47.7	47.7	200
10/3/2016	11:48 AM	47.72	47.72	47.71	47.71	200
10/3/2016	11:50 AM	47.75	47.75	47.72	47.72	1450
10/3/2016	11:51 AM	47.77	47.77	47.77	47.77	379
10/3/2016	11:52 AM	47.78	47.78	47.78	47.78	100
10/3/2016	11:53 AM	47.78	47.78	47.78	47.78	100
10/3/2016	11:54 AM	47.78	47.78	47.78	47.78	100
10/3/2016	11:55 AM	47.79	47.79	47.79	47.79	100
10/3/2016	11:56 AM	47.8	47.8	47.8	47.8	1600
10/3/2016	12:00 PM	47.75	47.75	47.75	47.75	100
10/3/2016	12:01 PM	47.75	47.75	47.75	47.75	300
10/3/2016	12:04 PM	47.75	47.75	47.74	47.74	500
10/3/2016	12:05 PM	47.75	47.75	47.74	47.74	200
10/3/2016	12:06 PM	47.75	47.75	47.75	47.75	100
10/3/2016	12:07 PM	47.72	47.73	47.72	47.73	1740
10/3/2016	12:10 PM	47.72	47.72	47.72	47.72	100
10/3/2016	12:12 PM	47.73	47.73	47.73	47.73	100
10/3/2016	12:14 PM	47.73	47.73	47.73	47.73	100
10/3/2016	12:15 PM	47.73	47.73	47.73	47.73	700
10/3/2016	12:16 PM	47.76	47.76	47.76	47.76	100
10/3/2016	12:17 PM	47.75	47.75	47.75	47.75	100
10/3/2016	12:20 PM	47.74	47.74	47.74	47.74	300
10/3/2016	12:21 PM	47.76	47.76	47.75	47.75	200
10/3/2016	12:23 PM	47.77	47.77	47.77	47.77	100
10/3/2016	12:24 PM	47.78	47.78	47.78	47.78	200
10/3/2016	12:25 PM	47.78	47.79	47.78	47.79	1800
10/3/2016	12:26 PM	47.78	47.78	47.78	47.78	300
10/3/2016	12:28 PM	47.78	47.78	47.78	47.78	100
10/3/2016	12:29 PM	47.8	47.8	47.79	47.79	200
10/3/2016	12:30 PM	47.77	47.8	47.77	47.8	900
10/3/2016	12:31 PM	47.78	47.78	47.78	47.78	100
10/3/2016	12:32 PM	47.8	47.8	47.8	47.8	1300
10/3/2016	12:34 PM	47.8	47.8	47.8	47.8	100
10/3/2016	12:36 PM	47.77	47.77	47.77	47.77	100
10/3/2016	12:39 PM	47.79	47.79	47.79	47.79	300
10/3/2016	12:42 PM	47.78	47.78	47.77	47.77	200
10/3/2016	12:43 PM	47.79	47.79	47.79	47.79	100
10/3/2016	12:45 PM	47.77	47.77	47.77	47.77	100
10/3/2016	12:46 PM	47.76	47.76	47.76	47.76	100
10/3/2016	12:49 PM	47.77	47.77	47.77	47.77	600
10/3/2016	12:52 PM	47.76	47.76	47.76	47.76	200
10/3/2016	12:53 PM	47.75	47.75	47.75	47.75	100
10/3/2016	12:54 PM	47.75	47.75	47.75	47.75	100
10/3/2016	1:00 PM	47.74	47.74	47.74	47.74	100
10/3/2016	1:01 PM	47.73	47.73	47.73	47.73	100
10/3/2016	1:05 PM	47.75	47.75	47.75	47.75	100
10/3/2016	1:07 PM	47.75	47.75	47.75	47.75	100
10/3/2016	1:08 PM	47.75	47.75	47.75	47.75	100
10/3/2016	1:11 PM	47.77	47.77	47.76	47.76	739
10/3/2016	1:13 PM	47.78	47.78	47.78	47.78	200
10/3/2016	1:14 PM	47.78	47.78	47.78	47.78	1340
10/3/2016	1:16 PM	47.75	47.75	47.75	47.75	200
10/3/2016	1:18 PM	47.77	47.77	47.77	47.77	100
10/3/2016	1:19 PM	47.76	47.76	47.76	47.76	100
10/3/2016	1:20 PM	47.77	47.77	47.77	47.77	300
10/3/2016	1:21 PM	47.74	47.74	47.74	47.74	1300
10/3/2016	1:23 PM	47.75	47.75	47.75	47.75	200
10/3/2016	1:25 PM	47.73	47.73	47.73	47.73	100
10/3/2016	1:26 PM	47.73	47.73	47.73	47.73	100
10/3/2016	1:31 PM	47.73	47.73	47.73	47.73	100
10/3/2016	1:33 PM	47.74	47.74	47.74	47.74	100
10/3/2016	1:36 PM	47.72	47.72	47.72	47.72	100
10/3/2016	1:42 PM	47.72	47.72	47.72	47.72	200
10/3/2016	1:44 PM	47.73	47.73	47.73	47.73	100
10/3/2016	1:47 PM	47.73	47.73	47.73	47.73	100
10/3/2016	1:48 PM	47.73	47.73	47.73	47.73	100
10/3/2016	1:49 PM	47.74	47.74	47.74	47.74	100
10/3/2016	1:52 PM	47.73	47.73	47.73	47.73	100
10/3/2016	1:53 PM	47.74	47.74	47.74	47.74	1000
10/3/2016	1:54 PM	47.75	47.75	47.75	47.75	600
10/3/2016	1:58 PM	47.72	47.72	47.72	47.72	100
10/3/2016	2:01 PM	47.7	47.7	47.7	47.7	300
10/3/2016	2:03 PM	47.67	47.67	47.67	47.67	200
10/3/2016	2:04 PM	47.67	47.67	47.67	47.67	300
10/3/2016	2:05 PM	47.66	47.66	47.66	47.66	100
10/3/2016	2:06 PM	47.66	47.66	47.66	47.66	200
10/3/2016	2:08 PM	47.67	47.67	47.67	47.67	100
10/3/2016	2:09 PM	47.67	47.67	47.67	47.67	100
10/3/2016	2:10 PM	47.67	47.67	47.67	47.67	100
10/3/2016	2:13 PM	47.68	47.68	47.68	47.68	100
10/3/2016	2:18 PM	47.69	47.69	47.69	47.69	100
10/3/2016	2:19 PM	47.69	47.69	47.69	47.69	100
10/3/2016	2:26 PM	47.65	47.66	47.65	47.66	400
10/3/2016	2:27 PM	47.66	47.66	47.66	47.66	100
10/3/2016	2:29 PM	47.67	47.67	47.67	47.67	100
10/3/2016	2:30 PM	47.68	47.68	47.68	47.68	200
10/3/2016	2:31 PM	47.69	47.69	47.69	47.69	100
10/3/2016	2:34 PM	47.67	47.67	47.67	47.67	200
10/3/2016	2:35 PM	47.67	47.67	47.67	47.67	100
10/3/2016	2:37 PM	47.68	47.68	47.68	47.68	100
10/3/2016	2:40 PM	47.71	47.71	47.71	47.71	100
10/3/2016	2:42 PM	47.7	47.7	47.7	47.7	200
10/3/2016	2:46 PM	47.71	47.71	47.71	47.71	200
10/3/2016	2:47 PM	47.71	47.71	47.71	47.71	100
10/3/2016	2:49 PM	47.71	47.71	47.71	47.71	300
10/3/2016	2:50 PM	47.71	47.71	47.71	47.71	300
10/3/2016	2:51 PM	47.72	47.72	47.72	47.72	100
10/3/2016	2:53 PM	47.73	47.73	47.73	47.73	100
10/3/2016	2:55 PM	47.73	47.73	47.72	47.72	200
10/3/2016	2:57 PM	47.75	47.75	47.74	47.74	1100
10/3/2016	3:00 PM	47.72	47.72	47.72	47.72	200
10/3/2016	3:01 PM	47.719	47.719	47.719	47.719	500
10/3/2016	3:02 PM	47.72	47.72	47.72	47.72	100
10/3/2016	3:05 PM	47.72	47.72	47.72	47.72	300
10/3/2016	3:08 PM	47.72	47.72	47.72	47.72	200
10/3/2016	3:10 PM	47.71	47.71	47.71	47.71	100
10/3/2016	3:13 PM	47.7	47.7	47.69	47.69	200
10/3/2016	3:14 PM	47.7	47.7	47.7	47.7	100
10/3/2016	3:17 PM	47.69	47.69	47.69	47.69	200
10/3/2016	3:18 PM	47.69	47.69	47.69	47.69	100
10/3/2016	3:20 PM	47.68	47.68	47.68	47.68	100
10/3/2016	3:21 PM	47.68	47.68	47.68	47.68	100
10/3/2016	3:25 PM	47.7	47.7	47.69	47.69	400
10/3/2016	3:27 PM	47.69	47.69	47.69	47.69	1500
10/3/2016	3:29 PM	47.69	47.69	47.69	47.69	200
10/3/2016	3:32 PM	47.68	47.68	47.68	47.68	200
10/3/2016	3:33 PM	47.67	47.68	47.67	47.68	1300
10/3/2016	3:34 PM	47.67	47.67	47.67	47.67	100
10/3/2016	3:37 PM	47.65	47.66	47.65	47.66	600
10/3/2016	3:40 PM	47.64	47.64	47.64	47.64	300
10/3/2016	3:41 PM	47.64	47.64	47.64	47.64	1300
10/3/2016	3:44 PM	47.6	47.6	47.6	47.6	200
10/3/2016	3:45 PM	47.6	47.6	47.6	47.6	100
10/3/2016	3:46 PM	47.6	47.6	47.6	47.6	200
10/3/2016	3:47 PM	47.61	47.61	47.6	47.6	5076
10/3/2016	3:49 PM	47.63	47.63	47.63	47.63	100
10/3/2016	3:50 PM	47.63	47.63	47.63	47.63	100
10/3/2016	3:51 PM	47.61	47.62	47.61	47.62	200
10/3/2016	3:52 PM	47.61	47.61	47.61	47.61	200
10/3/2016	3:54 PM	47.61	47.61	47.61	47.61	100
10/3/2016	3:55 PM	47.62	47.62	47.61	47.61	400
10/3/2016	3:56 PM	47.63	47.63	47.63	47.63	100
10/3/2016	3:57 PM	47.64	47.64	47.64	47.64	200
10/3/2016	3:58 PM	47.62	47.62	47.62	47.62	300
10/3/2016	3:59 PM	47.6	47.6	47.6	47.6	100
10/3/2016	4:00 PM	47.64	47.64	47.64	47.64	109
10/4/2016	9:31 AM	47.47	47.48	47.47	47.48	1420
10/4/2016	9:32 AM	47.45	47.46	47.45	47.46	3600
10/4/2016	9:33 AM	47.46	47.46	47.45	47.45	1900
10/4/2016	9:36 AM	47.45	47.47	47.45	47.47	1400
10/4/2016	9:37 AM	47.45	47.45	47.45	47.45	100
10/4/2016	9:38 AM	47.45	47.45	47.45	47.45	100
10/4/2016	9:40 AM	47.45	47.45	47.45	47.45	100
10/4/2016	9:41 AM	47.42	47.42	47.42	47.42	900
10/4/2016	9:43 AM	47.42	47.42	47.42	47.42	100
10/4/2016	9:47 AM	47.38	47.4	47.38	47.4	900
10/4/2016	9:48 AM	47.41	47.41	47.41	47.41	100
10/4/2016	9:56 AM	47.4	47.4	47.4	47.4	100
10/4/2016	9:57 AM	47.41	47.41	47.41	47.41	100
10/4/2016	9:59 AM	47.42	47.42	47.42	47.42	200
10/4/2016	10:03 AM	47.44	47.44	47.44	47.44	100
10/4/2016	10:09 AM	47.47	47.47	47.47	47.47	1900
10/4/2016	10:11 AM	47.52	47.52	47.52	47.52	100
10/4/2016	10:12 AM	47.53	47.53	47.53	47.53	200
10/4/2016	10:13 AM	47.59	47.59	47.55	47.55	300
10/4/2016	10:16 AM	47.58	47.58	47.58	47.58	200
10/4/2016	10:18 AM	47.57	47.58	47.57	47.58	3500
10/4/2016	10:20 AM	47.58	47.58	47.57	47.57	200
10/4/2016	10:21 AM	47.57	47.57	47.57	47.57	100
10/4/2016	10:22 AM	47.56	47.57	47.56	47.57	1403
10/4/2016	10:23 AM	47.55	47.55	47.55	47.55	800
10/4/2016	10:27 AM	47.51	47.51	47.51	47.51	100
10/4/2016	10:31 AM	47.51	47.51	47.5	47.5	200
10/4/2016	10:32 AM	47.5	47.5	47.5	47.5	900
10/4/2016	10:35 AM	47.489	47.5	47.489	47.495	5000
10/4/2016	10:37 AM	47.49	47.49	47.49	47.49	100
10/4/2016	10:39 AM	47.48	47.48	47.48	47.48	100
10/4/2016	10:56 AM	47.46	47.46	47.46	47.46	2100
10/4/2016	10:57 AM	47.45	47.45	47.45	47.45	200
10/4/2016	10:58 AM	47.46	47.46	47.46	47.46	100
10/4/2016	11:00 AM	47.46	47.46	47.46	47.46	100
10/4/2016	11:01 AM	47.48	47.48	47.48	47.48	100
10/4/2016	11:03 AM	47.56	47.56	47.51	47.51	1600
10/4/2016	11:04 AM	47.57	47.58	47.57	47.58	200
10/4/2016	11:05 AM	47.61	47.61	47.6	47.6	400
10/4/2016	11:06 AM	47.6	47.6	47.6	47.6	100
10/4/2016	11:08 AM	47.58	47.58	47.58	47.58	400
10/4/2016	11:11 AM	47.63	47.63	47.63	47.63	800
10/4/2016	11:12 AM	47.6	47.6	47.6	47.6	1000
10/4/2016	11:13 AM	47.6	47.6	47.6	47.6	1000
10/4/2016	11:14 AM	47.58	47.59	47.58	47.59	400
10/4/2016	11:15 AM	47.6	47.6	47.6	47.6	900
10/4/2016	11:16 AM	47.66	47.66	47.62	47.62	282
10/4/2016	11:17 AM	47.67	47.67	47.67	47.67	100
10/4/2016	11:18 AM	47.63	47.65	47.63	47.65	2200
10/4/2016	11:19 AM	47.63	47.63	47.63	47.63	100
10/4/2016	11:20 AM	47.62	47.62	47.62	47.62	100
10/4/2016	11:21 AM	47.62	47.63	47.62	47.63	300
10/4/2016	11:24 AM	47.58	47.61	47.58	47.59	1200
10/4/2016	11:26 AM	47.57	47.57	47.57	47.57	100
10/4/2016	11:27 AM	47.57	47.57	47.57	47.57	100
10/4/2016	11:28 AM	47.56	47.56	47.56	47.56	2600
10/4/2016	11:29 AM	47.54	47.54	47.54	47.54	1100
10/4/2016	11:30 AM	47.55	47.55	47.55	47.55	1100
10/4/2016	11:31 AM	47.54	47.54	47.53	47.54	1840
10/4/2016	11:39 AM	47.46	47.46	47.46	47.46	800
10/4/2016	11:40 AM	47.53	47.54	47.5	47.5	700
10/4/2016	11:41 AM	47.52	47.55	47.52	47.55	2500
10/4/2016	11:42 AM	47.54	47.57	47.52	47.52	4500
10/4/2016	11:43 AM	47.57	47.57	47.55	47.56	1200
10/4/2016	11:44 AM	47.57	47.58	47.56	47.58	600
10/4/2016	11:45 AM	47.56	47.56	47.56	47.56	600
10/4/2016	11:46 AM	47.52	47.55	47.52	47.55	4600
10/4/2016	11:47 AM	47.52	47.52	47.51	47.51	900
10/4/2016	11:49 AM	47.55	47.55	47.55	47.55	100
10/4/2016	11:50 AM	47.54	47.54	47.53	47.54	3100
10/4/2016	11:51 AM	47.56	47.56	47.56	47.56	300
10/4/2016	11:52 AM	47.53	47.57	47.53	47.57	1500
10/4/2016	11:53 AM	47.54	47.54	47.54	47.54	1300
10/4/2016	11:54 AM	47.6	47.6	47.57	47.57	2343
10/4/2016	11:55 AM	47.61	47.61	47.61	47.61	2340
10/4/2016	11:56 AM	47.59	47.61	47.59	47.61	500
10/4/2016	11:58 AM	47.62	47.62	47.62	47.62	200
10/4/2016	12:00 PM	47.62	47.62	47.62	47.62	1000
10/4/2016	12:01 PM	47.58	47.58	47.58	47.58	300
10/4/2016	12:03 PM	47.58	47.58	47.58	47.58	500
10/4/2016	12:06 PM	47.59	47.59	47.59	47.59	2700
10/4/2016	12:07 PM	47.59	47.59	47.59	47.59	1100
10/4/2016	12:10 PM	47.61	47.61	47.61	47.61	100
10/4/2016	12:11 PM	47.6	47.61	47.6	47.61	600
10/4/2016	12:12 PM	47.61	47.61	47.61	47.61	100
10/4/2016	12:13 PM	47.61	47.61	47.61	47.61	100
10/4/2016	12:14 PM	47.64	47.64	47.64	47.64	600
10/4/2016	12:17 PM	47.6	47.6	47.6	47.6	1300
10/4/2016	12:19 PM	47.61	47.61	47.61	47.61	100
10/4/2016	12:20 PM	47.54	47.55	47.54	47.55	1100
10/4/2016	12:21 PM	47.59	47.59	47.59	47.59	400
10/4/2016	12:25 PM	47.58	47.58	47.58	47.58	800
10/4/2016	12:30 PM	47.59	47.59	47.59	47.59	300
10/4/2016	12:32 PM	47.61	47.62	47.61	47.62	200
10/4/2016	12:33 PM	47.61	47.61	47.61	47.61	600
10/4/2016	12:34 PM	47.61	47.62	47.6	47.6	940
10/4/2016	12:35 PM	47.61	47.61	47.61	47.61	100
10/4/2016	12:39 PM	47.57	47.6	47.57	47.6	1400
10/4/2016	12:49 PM	47.6	47.6	47.6	47.6	100
10/4/2016	12:51 PM	47.6	47.6	47.6	47.6	100
10/4/2016	12:53 PM	47.65	47.65	47.63	47.63	2500
10/4/2016	12:55 PM	47.62	47.64	47.62	47.64	900
10/4/2016	12:56 PM	47.62	47.62	47.62	47.62	1700
10/4/2016	12:57 PM	47.64	47.64	47.64	47.64	500
10/4/2016	12:58 PM	47.63	47.63	47.63	47.63	100
10/4/2016	1:00 PM	47.65	47.65	47.65	47.65	200
10/4/2016	1:01 PM	47.65	47.65	47.65	47.65	100
10/4/2016	1:02 PM	47.63	47.63	47.63	47.63	100
10/4/2016	1:04 PM	47.63	47.63	47.63	47.63	100
10/4/2016	1:05 PM	47.65	47.65	47.65	47.65	100
10/4/2016	1:09 PM	47.69	47.69	47.69	47.69	100
10/4/2016	1:10 PM	47.68	47.68	47.68	47.68	400
10/4/2016	1:16 PM	47.699	47.699	47.699	47.699	100
10/4/2016	1:25 PM	47.8	47.8	47.8	47.8	200
10/4/2016	1:26 PM	47.8	47.8	47.8	47.8	100
10/4/2016	1:29 PM	47.79	47.79	47.79	47.79	100
10/4/2016	1:32 PM	47.78	47.78	47.78	47.78	100
10/4/2016	1:33 PM	47.77	47.77	47.77	47.77	100
10/4/2016	1:35 PM	47.76	47.76	47.76	47.76	5500
10/4/2016	1:36 PM	47.76	47.76	47.76	47.76	2500
10/4/2016	1:37 PM	47.75	47.75	47.74	47.74	200
10/4/2016	1:39 PM	47.74	47.74	47.74	47.74	100
10/4/2016	1:42 PM	47.76	47.76	47.76	47.76	100
10/4/2016	1:45 PM	47.76	47.76	47.76	47.76	100
10/4/2016	1:49 PM	47.75	47.75	47.75	47.75	200
10/4/2016	1:51 PM	47.73	47.73	47.73	47.73	100
10/4/2016	1:52 PM	47.75	47.75	47.75	47.75	100
10/4/2016	1:53 PM	47.76	47.76	47.76	47.76	100
10/4/2016	1:58 PM	47.74	47.74	47.74	47.74	100
10/4/2016	1:59 PM	47.76	47.76	47.76	47.76	100
10/4/2016	2:01 PM	47.77	47.77	47.77	47.77	100
10/4/2016	2:02 PM	47.76	47.76	47.76	47.76	800
10/4/2016	2:08 PM	47.74	47.74	47.74	47.74	100
10/4/2016	2:14 PM	47.73	47.73	47.73	47.73	100
10/4/2016	2:15 PM	47.74	47.74	47.74	47.74	100
10/4/2016	2:17 PM	47.75	47.75	47.73	47.73	200
10/4/2016	2:19 PM	47.73	47.73	47.73	47.73	100
10/4/2016	2:20 PM	47.73	47.73	47.73	47.73	100
10/4/2016	2:24 PM	47.77	47.77	47.77	47.77	300
10/4/2016	2:27 PM	47.78	47.78	47.78	47.78	100
10/4/2016	2:28 PM	47.81	47.81	47.78	47.78	300
10/4/2016	2:29 PM	47.79	47.79	47.79	47.79	400
10/4/2016	2:31 PM	47.78	47.78	47.78	47.78	700
10/4/2016	2:36 PM	47.75	47.75	47.75	47.75	100
10/4/2016	2:40 PM	47.75	47.75	47.75	47.75	100
10/4/2016	2:43 PM	47.77	47.77	47.77	47.77	100
10/4/2016	2:44 PM	47.75	47.75	47.75	47.75	100
10/4/2016	2:50 PM	47.79	47.79	47.79	47.79	100
10/4/2016	2:53 PM	47.8	47.8	47.8	47.8	100
10/4/2016	2:54 PM	47.79	47.795	47.79	47.79	400
10/4/2016	3:00 PM	47.86	47.86	47.86	47.86	200
10/4/2016	3:01 PM	47.85	47.85	47.85	47.85	100
10/4/2016	3:07 PM	47.8	47.8	47.79	47.79	1000
10/4/2016	3:08 PM	47.8	47.8	47.8	47.8	100
10/4/2016	3:10 PM	47.81	47.81	47.81	47.81	800
10/4/2016	3:17 PM	47.8	47.8	47.8	47.8	1200
10/4/2016	3:18 PM	47.81	47.81	47.81	47.81	100
10/4/2016	3:20 PM	47.79	47.79	47.79	47.79	600
10/4/2016	3:21 PM	47.77	47.78	47.77	47.78	200
10/4/2016	3:22 PM	47.77	47.77	47.77	47.77	300
10/4/2016	3:23 PM	47.79	47.79	47.79	47.79	100
10/4/2016	3:27 PM	47.75	47.76	47.75	47.76	300
10/4/2016	3:28 PM	47.74	47.74	47.74	47.74	100
10/4/2016	3:30 PM	47.73	47.73	47.73	47.73	200
10/4/2016	3:31 PM	47.7	47.71	47.7	47.71	276
10/4/2016	3:33 PM	47.71	47.71	47.71	47.71	100
10/4/2016	3:34 PM	47.71	47.71	47.71	47.71	100
10/4/2016	3:35 PM	47.7	47.7	47.7	47.7	2500
10/4/2016	3:36 PM	47.71	47.71	47.71	47.71	200
10/4/2016	3:38 PM	47.7	47.7	47.7	47.7	308
10/4/2016	3:39 PM	47.68	47.68	47.68	47.68	100
10/4/2016	3:40 PM	47.69	47.69	47.69	47.69	200
10/4/2016	3:41 PM	47.67	47.67	47.67	47.67	100
10/4/2016	3:42 PM	47.67	47.67	47.67	47.67	100
10/4/2016	3:43 PM	47.65	47.65	47.65	47.65	700
10/4/2016	3:44 PM	47.65	47.65	47.64	47.64	1140
10/4/2016	3:45 PM	47.65	47.65	47.65	47.65	13959
10/4/2016	3:46 PM	47.69	47.69	47.68	47.68	500
10/4/2016	3:48 PM	47.69	47.69	47.69	47.69	100
10/4/2016	3:50 PM	47.69	47.69	47.69	47.69	800
10/4/2016	3:51 PM	47.71	47.71	47.71	47.71	700
10/4/2016	3:52 PM	47.72	47.72	47.72	47.72	100
10/4/2016	3:53 PM	47.7	47.7	47.7	47.7	100
10/4/2016	3:54 PM	47.7	47.7	47.69	47.69	2500
10/4/2016	3:55 PM	47.69	47.69	47.69	47.69	440
10/4/2016	3:56 PM	47.7	47.7	47.7	47.7	100
10/4/2016	3:57 PM	47.7	47.7	47.7	47.7	100
10/4/2016	3:58 PM	47.7	47.7	47.7	47.7	200
10/4/2016	3:59 PM	47.71	47.71	47.71	47.71	100
10/4/2016	4:00 PM	47.7	47.7	47.7	47.7	4500
10/5/2016	9:31 AM	47.55	47.55	47.54	47.54	3020
10/5/2016	9:32 AM	47.57	47.57	47.55	47.55	2788
10/5/2016	9:34 AM	47.56	47.56	47.56	47.56	1700
10/5/2016	9:35 AM	47.55	47.55	47.55	47.55	100
10/5/2016	9:36 AM	47.53	47.53	47.53	47.53	1400
10/5/2016	9:39 AM	47.53	47.53	47.53	47.53	300
10/5/2016	9:43 AM	47.52	47.52	47.52	47.52	100
10/5/2016	9:52 AM	47.48	47.48	47.48	47.48	100
10/5/2016	9:54 AM	47.5	47.5	47.5	47.5	100
10/5/2016	9:58 AM	47.51	47.51	47.51	47.51	100
10/5/2016	9:59 AM	47.509	47.509	47.509	47.509	300
10/5/2016	10:00 AM	47.48	47.49	47.48	47.49	2900
10/5/2016	10:01 AM	47.5	47.5	47.5	47.5	1000
10/5/2016	10:02 AM	47.5	47.51	47.49	47.49	600
10/5/2016	10:03 AM	47.51	47.51	47.51	47.51	100
10/5/2016	10:06 AM	47.47	47.47	47.47	47.47	187
10/5/2016	10:07 AM	47.45	47.46	47.45	47.46	900
10/5/2016	10:09 AM	47.43	47.43	47.43	47.43	100
10/5/2016	10:10 AM	47.43	47.43	47.43	47.43	100
10/5/2016	10:12 AM	47.43	47.43	47.43	47.43	500
10/5/2016	10:14 AM	47.44	47.44	47.44	47.44	100
10/5/2016	10:17 AM	47.45	47.45	47.43	47.43	200
10/5/2016	10:20 AM	47.47	47.47	47.46	47.46	1100
10/5/2016	10:21 AM	47.48	47.48	47.48	47.48	100
10/5/2016	10:22 AM	47.47	47.48	47.47	47.47	500
10/5/2016	10:23 AM	47.47	47.47	47.47	47.47	740
10/5/2016	10:26 AM	47.47	47.47	47.47	47.47	860
10/5/2016	10:27 AM	47.44	47.44	47.44	47.44	1594
10/5/2016	10:29 AM	47.43	47.43	47.43	47.43	100
10/5/2016	10:31 AM	47.42	47.42	47.42	47.42	600
10/5/2016	10:32 AM	47.44	47.44	47.43	47.43	200
10/5/2016	10:34 AM	47.42	47.42	47.42	47.42	1440
10/5/2016	10:35 AM	47.42	47.42	47.42	47.42	100
10/5/2016	10:36 AM	47.411	47.412	47.411	47.412	4800
10/5/2016	10:39 AM	47.41	47.41	47.41	47.41	500
10/5/2016	10:40 AM	47.42	47.42	47.42	47.42	1625
10/5/2016	10:44 AM	47.46	47.46	47.46	47.46	900
10/5/2016	10:45 AM	47.48	47.48	47.48	47.48	500
10/5/2016	10:51 AM	47.53	47.53	47.53	47.53	100
10/5/2016	10:55 AM	47.5	47.5	47.5	47.5	200
10/5/2016	10:56 AM	47.5	47.5	47.5	47.5	300
10/5/2016	10:58 AM	47.5	47.5	47.5	47.5	100
10/5/2016	11:07 AM	47.47	47.47	47.46	47.46	300
10/5/2016	11:10 AM	47.45	47.45	47.45	47.45	200
10/5/2016	11:11 AM	47.46	47.46	47.46	47.46	800
10/5/2016	11:37 AM	47.46	47.46	47.45	47.45	200
10/5/2016	11:39 AM	47.45	47.45	47.45	47.45	100
10/5/2016	11:40 AM	47.45	47.45	47.45	47.45	100
10/5/2016	11:46 AM	47.42	47.43	47.42	47.43	200
10/5/2016	11:55 AM	47.42	47.42	47.42	47.42	6439
10/5/2016	11:57 AM	47.415	47.415	47.415	47.415	100
10/5/2016	12:02 PM	47.42	47.42	47.42	47.42	1800
10/5/2016	12:03 PM	47.41	47.41	47.41	47.41	100
10/5/2016	12:07 PM	47.37	47.37	47.37	47.37	109
10/5/2016	12:09 PM	47.39	47.39	47.39	47.39	100
10/5/2016	12:10 PM	47.39	47.39	47.39	47.39	100
10/5/2016	12:13 PM	47.38	47.38	47.38	47.38	100
10/5/2016	12:14 PM	47.38	47.38	47.38	47.38	100
10/5/2016	12:24 PM	47.4	47.4	47.4	47.4	100
10/5/2016	12:25 PM	47.4	47.4	47.4	47.4	100
10/5/2016	12:26 PM	47.4	47.4	47.4	47.4	100
10/5/2016	12:35 PM	47.405	47.405	47.405	47.405	200
10/5/2016	12:44 PM	47.411	47.411	47.411	47.411	550
10/5/2016	12:48 PM	47.41	47.41	47.41	47.41	500
10/5/2016	12:49 PM	47.42	47.42	47.42	47.42	100
10/5/2016	12:59 PM	47.43	47.43	47.43	47.43	100
10/5/2016	1:04 PM	47.42	47.42	47.42	47.42	100
10/5/2016	1:06 PM	47.41	47.41	47.41	47.41	100
10/5/2016	1:08 PM	47.4	47.4	47.4	47.4	100
10/5/2016	1:15 PM	47.44	47.44	47.44	47.44	100
10/5/2016	1:22 PM	47.45	47.45	47.45	47.45	200
10/5/2016	1:27 PM	47.46	47.46	47.46	47.46	100
10/5/2016	1:28 PM	47.47	47.47	47.47	47.47	100
10/5/2016	1:32 PM	47.46	47.46	47.46	47.46	200
10/5/2016	1:40 PM	47.44	47.44	47.44	47.44	100
10/5/2016	1:44 PM	47.42	47.42	47.42	47.42	200
10/5/2016	1:55 PM	47.41	47.41	47.41	47.41	600
10/5/2016	1:59 PM	47.41	47.41	47.41	47.41	100
10/5/2016	2:05 PM	47.43	47.43	47.43	47.43	250
10/5/2016	2:15 PM	47.42	47.42	47.42	47.42	100
10/5/2016	2:20 PM	47.43	47.43	47.43	47.43	100
10/5/2016	2:21 PM	47.42	47.42	47.42	47.42	100
10/5/2016	2:26 PM	47.42	47.42	47.42	47.42	100
10/5/2016	2:32 PM	47.42	47.42	47.42	47.42	1200
10/5/2016	2:47 PM	47.44	47.44	47.44	47.44	1440
10/5/2016	2:48 PM	47.44	47.44	47.44	47.44	860
10/5/2016	2:57 PM	47.44	47.44	47.44	47.44	100
10/5/2016	2:58 PM	47.44	47.44	47.44	47.44	100
10/5/2016	2:59 PM	47.43	47.43	47.43	47.43	100
10/5/2016	3:00 PM	47.421	47.421	47.421	47.421	800
10/5/2016	3:08 PM	47.42	47.42	47.42	47.42	100
10/5/2016	3:09 PM	47.42	47.42	47.42	47.42	100
10/5/2016	3:12 PM	47.42	47.42	47.42	47.42	100
10/5/2016	3:18 PM	47.48	47.48	47.48	47.48	800
10/5/2016	3:19 PM	47.48	47.48	47.48	47.48	100
10/5/2016	3:21 PM	47.5	47.5	47.5	47.5	387
10/5/2016	3:32 PM	47.52	47.52	47.52	47.52	100
10/5/2016	3:35 PM	47.52	47.52	47.52	47.52	100
10/5/2016	3:36 PM	47.505	47.505	47.505	47.505	200
10/5/2016	3:38 PM	47.5	47.5	47.5	47.5	300
10/5/2016	3:41 PM	47.51	47.51	47.51	47.51	100
10/5/2016	3:42 PM	47.51	47.51	47.51	47.51	800
10/5/2016	3:44 PM	47.5	47.5	47.5	47.5	700
10/5/2016	3:45 PM	47.5	47.5	47.5	47.5	200
10/5/2016	3:47 PM	47.51	47.51	47.51	47.51	100
10/5/2016	3:49 PM	47.52	47.52	47.52	47.52	800
10/5/2016	3:51 PM	47.52	47.52	47.52	47.52	100
10/5/2016	3:54 PM	47.52	47.52	47.52	47.52	100
10/5/2016	3:56 PM	47.53	47.53	47.53	47.53	540
10/6/2016	9:31 AM	47.55	47.59	47.55	47.59	3767
10/6/2016	9:32 AM	47.56	47.57	47.56	47.56	4100
10/6/2016	9:33 AM	47.57	47.57	47.57	47.57	2100
10/6/2016	9:35 AM	47.6	47.6	47.58	47.58	3481
10/6/2016	9:38 AM	47.66	47.66	47.66	47.66	100
10/6/2016	9:40 AM	47.66	47.66	47.66	47.66	100
10/6/2016	9:41 AM	47.662	47.662	47.662	47.662	1100
10/6/2016	9:42 AM	47.65	47.65	47.65	47.65	300
10/6/2016	9:43 AM	47.66	47.66	47.65	47.65	200
10/6/2016	9:44 AM	47.64	47.64	47.64	47.64	400
10/6/2016	9:49 AM	47.65	47.65	47.65	47.65	100
10/6/2016	9:50 AM	47.64	47.64	47.63	47.63	273
10/6/2016	9:51 AM	47.65	47.65	47.65	47.65	130
10/6/2016	9:56 AM	47.7	47.7	47.69	47.69	300
10/6/2016	9:57 AM	47.69	47.69	47.69	47.69	600
10/6/2016	9:58 AM	47.68	47.69	47.68	47.69	200
10/6/2016	10:00 AM	47.65	47.65	47.65	47.65	100
10/6/2016	10:01 AM	47.66	47.66	47.66	47.66	100
10/6/2016	10:02 AM	47.68	47.68	47.67	47.67	200
10/6/2016	10:06 AM	47.65	47.65	47.65	47.65	100
10/6/2016	10:07 AM	47.66	47.66	47.66	47.66	200
10/6/2016	10:08 AM	47.66	47.66	47.66	47.66	100
10/6/2016	10:09 AM	47.66	47.66	47.66	47.66	100
10/6/2016	10:10 AM	47.66	47.66	47.66	47.66	100
10/6/2016	10:11 AM	47.65	47.65	47.65	47.65	300
10/6/2016	10:12 AM	47.65	47.65	47.65	47.65	200
10/6/2016	10:15 AM	47.66	47.66	47.66	47.66	100
10/6/2016	10:16 AM	47.65	47.65	47.65	47.65	100
10/6/2016	10:19 AM	47.66	47.66	47.66	47.66	100
10/6/2016	10:22 AM	47.67	47.67	47.67	47.67	100
10/6/2016	10:24 AM	47.67	47.67	47.67	47.67	100
10/6/2016	10:25 AM	47.65	47.65	47.65	47.65	200
10/6/2016	10:26 AM	47.65	47.65	47.64	47.64	200
10/6/2016	10:29 AM	47.64	47.64	47.64	47.64	100
10/6/2016	10:30 AM	47.63	47.63	47.63	47.63	200
10/6/2016	10:31 AM	47.65	47.65	47.65	47.65	100
10/6/2016	10:33 AM	47.67	47.67	47.67	47.67	100
10/6/2016	10:34 AM	47.69	47.69	47.67	47.67	200
10/6/2016	10:36 AM	47.68	47.68	47.68	47.68	100
10/6/2016	10:37 AM	47.69	47.69	47.68	47.68	200
10/6/2016	10:39 AM	47.65	47.65	47.65	47.65	100
10/6/2016	10:45 AM	47.65	47.65	47.65	47.65	100
10/6/2016	10:46 AM	47.64	47.64	47.64	47.64	100
10/6/2016	10:47 AM	47.64	47.64	47.64	47.64	100
10/6/2016	10:49 AM	47.64	47.64	47.64	47.64	200
10/6/2016	10:56 AM	47.64	47.64	47.63	47.63	200
10/6/2016	11:00 AM	47.63	47.63	47.63	47.63	100
10/6/2016	11:01 AM	47.63	47.63	47.63	47.63	100
10/6/2016	11:02 AM	47.63	47.63	47.63	47.63	200
10/6/2016	11:03 AM	47.65	47.65	47.65	47.65	200
10/6/2016	11:09 AM	47.73	47.73	47.73	47.73	100
10/6/2016	11:10 AM	47.75	47.75	47.75	47.75	100
10/6/2016	11:12 AM	47.76	47.76	47.76	47.76	1700
10/6/2016	11:13 AM	47.75	47.75	47.75	47.75	300
10/6/2016	11:14 AM	47.76	47.76	47.76	47.76	1100
10/6/2016	11:17 AM	47.77	47.77	47.77	47.77	200
10/6/2016	11:18 AM	47.76	47.76	47.76	47.76	100
10/6/2016	11:24 AM	47.76	47.76	47.76	47.76	100
10/6/2016	11:26 AM	47.7	47.74	47.7	47.74	200
10/6/2016	11:28 AM	47.69	47.69	47.69	47.69	100
10/6/2016	11:29 AM	47.69	47.69	47.69	47.69	300
10/6/2016	11:30 AM	47.67	47.67	47.67	47.67	900
10/6/2016	11:31 AM	47.66	47.66	47.66	47.66	700
10/6/2016	11:33 AM	47.65	47.65	47.65	47.65	100
10/6/2016	11:37 AM	47.66	47.66	47.66	47.66	200
10/6/2016	11:39 AM	47.65	47.65	47.65	47.65	200
10/6/2016	11:41 AM	47.64	47.64	47.64	47.64	100
10/6/2016	11:42 AM	47.65	47.65	47.65	47.65	100
10/6/2016	11:46 AM	47.64	47.64	47.64	47.64	400
10/6/2016	11:48 AM	47.59	47.61	47.59	47.61	1600
10/6/2016	11:49 AM	47.53	47.53	47.53	47.53	1400
10/6/2016	11:51 AM	47.5	47.5	47.5	47.5	100
10/6/2016	11:53 AM	47.48	47.48	47.48	47.48	500
10/6/2016	11:55 AM	47.49	47.49	47.49	47.49	100
10/6/2016	11:56 AM	47.5	47.5	47.5	47.5	100
10/6/2016	11:59 AM	47.5	47.5	47.5	47.5	100
10/6/2016	12:00 PM	47.51	47.51	47.51	47.51	100
10/6/2016	12:01 PM	47.5	47.5	47.5	47.5	100
10/6/2016	12:03 PM	47.49	47.49	47.49	47.49	500
10/6/2016	12:04 PM	47.5	47.5	47.5	47.5	100
10/6/2016	12:06 PM	47.49	47.49	47.49	47.49	100
10/6/2016	12:07 PM	47.47	47.47	47.45	47.46	2600
10/6/2016	12:09 PM	47.5	47.5	47.5	47.5	100
10/6/2016	12:10 PM	47.51	47.51	47.51	47.51	200
10/6/2016	12:12 PM	47.51	47.51	47.51	47.51	100
10/6/2016	12:13 PM	47.52	47.52	47.52	47.52	100
10/6/2016	12:14 PM	47.51	47.51	47.51	47.51	100
10/6/2016	12:17 PM	47.52	47.52	47.51	47.51	400
10/6/2016	12:19 PM	47.51	47.51	47.51	47.51	100
10/6/2016	12:25 PM	47.5	47.5	47.5	47.5	100
10/6/2016	12:27 PM	47.5	47.5	47.5	47.5	100
10/6/2016	12:29 PM	47.5	47.5	47.5	47.5	100
10/6/2016	12:30 PM	47.5	47.51	47.5	47.51	400
10/6/2016	12:33 PM	47.49	47.49	47.49	47.49	100
10/6/2016	12:37 PM	47.5	47.5	47.5	47.5	100
10/6/2016	12:39 PM	47.52	47.52	47.52	47.52	300
10/6/2016	12:43 PM	47.52	47.52	47.52	47.52	100
10/6/2016	12:53 PM	47.52	47.52	47.52	47.52	1600
10/6/2016	12:58 PM	47.51	47.51	47.51	47.51	200
10/6/2016	12:59 PM	47.52	47.52	47.52	47.52	100
10/6/2016	1:03 PM	47.53	47.53	47.53	47.53	100
10/6/2016	1:04 PM	47.53	47.53	47.53	47.53	100
10/6/2016	1:06 PM	47.53	47.53	47.53	47.53	100
10/6/2016	1:13 PM	47.54	47.54	47.54	47.54	100
10/6/2016	1:17 PM	47.53	47.53	47.53	47.53	100
10/6/2016	1:24 PM	47.54	47.54	47.54	47.54	100
10/6/2016	1:26 PM	47.52	47.52	47.52	47.52	100
10/6/2016	1:30 PM	47.52	47.52	47.52	47.52	100
10/6/2016	1:36 PM	47.52	47.52	47.52	47.52	100
10/6/2016	1:44 PM	47.56	47.56	47.56	47.56	100
10/6/2016	2:05 PM	47.53	47.54	47.52	47.54	2558
10/6/2016	2:06 PM	47.5	47.52	47.5	47.52	300
10/6/2016	2:11 PM	47.53	47.53	47.53	47.53	1100
10/6/2016	2:16 PM	47.51	47.51	47.51	47.51	100
10/6/2016	2:24 PM	47.52	47.525	47.52	47.525	2800
10/6/2016	2:25 PM	47.52	47.52	47.52	47.52	400
10/6/2016	2:27 PM	47.49	47.5	47.49	47.5	200
10/6/2016	2:29 PM	47.5	47.5	47.5	47.5	100
10/6/2016	2:33 PM	47.51	47.51	47.51	47.51	100
10/6/2016	2:36 PM	47.51	47.51	47.51	47.51	100
10/6/2016	2:38 PM	47.53	47.53	47.53	47.53	100
10/6/2016	2:39 PM	47.52	47.52	47.52	47.52	1900
10/6/2016	2:41 PM	47.52	47.52	47.52	47.52	100
10/6/2016	2:43 PM	47.52	47.52	47.52	47.52	100
10/6/2016	2:45 PM	47.5	47.5	47.5	47.5	200
10/6/2016	2:46 PM	47.52	47.52	47.52	47.52	1240
10/6/2016	2:47 PM	47.54	47.54	47.53	47.53	800
10/6/2016	2:52 PM	47.53	47.53	47.53	47.53	100
10/6/2016	2:59 PM	47.53	47.53	47.53	47.53	100
10/6/2016	3:04 PM	47.51	47.51	47.51	47.51	100
10/6/2016	3:13 PM	47.52	47.52	47.52	47.52	200
10/6/2016	3:16 PM	47.52	47.52	47.52	47.52	706
10/6/2016	3:18 PM	47.53	47.53	47.51	47.51	300
10/6/2016	3:22 PM	47.54	47.54	47.54	47.54	200
10/6/2016	3:30 PM	47.54	47.54	47.54	47.54	100
10/6/2016	3:31 PM	47.55	47.55	47.55	47.55	200
10/6/2016	3:33 PM	47.54	47.54	47.54	47.54	100
10/6/2016	3:39 PM	47.52	47.52	47.52	47.52	200
10/6/2016	3:41 PM	47.52	47.52	47.52	47.52	100
10/6/2016	3:45 PM	47.52	47.52	47.52	47.52	200
10/6/2016	3:46 PM	47.53	47.53	47.53	47.53	100
10/6/2016	3:48 PM	47.53	47.53	47.53	47.53	100
10/6/2016	3:50 PM	47.53	47.53	47.53	47.53	400
10/6/2016	3:51 PM	47.54	47.54	47.54	47.54	200
10/6/2016	3:52 PM	47.54	47.54	47.54	47.54	200
10/6/2016	3:55 PM	47.53	47.53	47.53	47.53	200
10/6/2016	3:57 PM	47.54	47.54	47.54	47.54	1100
10/6/2016	3:59 PM	47.54	47.54	47.54	47.54	100
10/6/2016	4:00 PM	47.54	47.54	47.54	47.54	300
10/7/2016	9:31 AM	47.48	47.48	47.45	47.46	6362
10/7/2016	9:32 AM	47.53	47.53	47.46	47.47	7440
10/7/2016	9:33 AM	47.52	47.55	47.51	47.55	11136
10/7/2016	9:34 AM	47.51	47.51	47.51	47.51	100
10/7/2016	9:35 AM	47.56	47.57	47.51	47.51	2340
10/7/2016	9:36 AM	47.59	47.61	47.57	47.57	3400
10/7/2016	9:37 AM	47.55	47.6	47.55	47.6	200
10/7/2016	9:38 AM	47.58	47.58	47.58	47.58	700
10/7/2016	9:39 AM	47.57	47.58	47.57	47.57	2400
10/7/2016	9:40 AM	47.52	47.55	47.52	47.55	2300
10/7/2016	9:41 AM	47.53	47.53	47.53	47.53	100
10/7/2016	9:42 AM	47.52	47.52	47.52	47.52	2000
10/7/2016	9:43 AM	47.57	47.57	47.57	47.57	100
10/7/2016	9:44 AM	47.58	47.58	47.58	47.58	1200
10/7/2016	9:45 AM	47.63	47.63	47.63	47.63	200
10/7/2016	9:47 AM	47.65	47.65	47.61	47.61	600
10/7/2016	9:48 AM	47.67	47.69	47.64	47.64	1100
10/7/2016	9:49 AM	47.64	47.64	47.64	47.64	100
10/7/2016	9:50 AM	47.65	47.65	47.64	47.64	200
10/7/2016	9:51 AM	47.7	47.71	47.7	47.7	3700
10/7/2016	9:54 AM	47.64	47.64	47.64	47.64	100
10/7/2016	9:55 AM	47.64	47.64	47.63	47.64	2325
10/7/2016	9:56 AM	47.64	47.64	47.64	47.64	100
10/7/2016	9:57 AM	47.67	47.67	47.65	47.65	300
10/7/2016	10:00 AM	47.65	47.65	47.62	47.62	2100
10/7/2016	10:01 AM	47.64	47.64	47.63	47.63	400
10/7/2016	10:03 AM	47.63	47.63	47.63	47.63	100
10/7/2016	10:04 AM	47.62	47.62	47.62	47.62	100
10/7/2016	10:05 AM	47.64	47.64	47.64	47.64	300
10/7/2016	10:07 AM	47.63	47.63	47.63	47.63	2600
10/7/2016	10:09 AM	47.61	47.61	47.61	47.61	100
10/7/2016	10:10 AM	47.59	47.61	47.59	47.61	300
10/7/2016	10:11 AM	47.59	47.59	47.59	47.59	100
10/7/2016	10:13 AM	47.57	47.58	47.57	47.58	300
10/7/2016	10:14 AM	47.56	47.56	47.56	47.56	100
10/7/2016	10:15 AM	47.56	47.56	47.56	47.56	300
10/7/2016	10:16 AM	47.56	47.56	47.56	47.56	100
10/7/2016	10:17 AM	47.56	47.57	47.56	47.57	200
10/7/2016	10:19 AM	47.6	47.6	47.58	47.58	3404
10/7/2016	10:20 AM	47.58	47.58	47.58	47.58	1100
10/7/2016	10:21 AM	47.59	47.59	47.59	47.59	200
10/7/2016	10:22 AM	47.58	47.58	47.58	47.58	100
10/7/2016	10:24 AM	47.59	47.59	47.58	47.58	200
10/7/2016	10:25 AM	47.58	47.59	47.58	47.59	200
10/7/2016	10:26 AM	47.55	47.57	47.55	47.57	400
10/7/2016	10:27 AM	47.57	47.57	47.56	47.56	200
10/7/2016	10:28 AM	47.57	47.57	47.57	47.57	100
10/7/2016	10:29 AM	47.57	47.57	47.57	47.57	100
10/7/2016	10:30 AM	47.58	47.58	47.58	47.58	200
10/7/2016	10:31 AM	47.58	47.58	47.58	47.58	100
10/7/2016	10:32 AM	47.58	47.58	47.58	47.58	800
10/7/2016	10:33 AM	47.6	47.6	47.59	47.59	200
10/7/2016	10:34 AM	47.61	47.61	47.6	47.6	200
10/7/2016	10:35 AM	47.62	47.62	47.62	47.62	100
10/7/2016	10:36 AM	47.62	47.62	47.62	47.62	100
10/7/2016	10:37 AM	47.62	47.62	47.62	47.62	300
10/7/2016	10:38 AM	47.63	47.63	47.63	47.63	100
10/7/2016	10:39 AM	47.63	47.65	47.63	47.65	500
10/7/2016	10:40 AM	47.59	47.59	47.59	47.59	200
10/7/2016	10:41 AM	47.58	47.58	47.58	47.58	100
10/7/2016	10:43 AM	47.6	47.6	47.59	47.59	200
10/7/2016	10:44 AM	47.58	47.58	47.58	47.58	100
10/7/2016	10:45 AM	47.62	47.62	47.59	47.59	1500
10/7/2016	10:50 AM	47.63	47.63	47.63	47.63	400
10/7/2016	10:51 AM	47.61	47.62	47.61	47.62	200
10/7/2016	10:52 AM	47.63	47.63	47.63	47.63	100
10/7/2016	10:53 AM	47.63	47.63	47.63	47.63	100
10/7/2016	10:54 AM	47.63	47.63	47.63	47.63	200
10/7/2016	10:55 AM	47.62	47.63	47.62	47.63	500
10/7/2016	10:57 AM	47.65	47.66	47.65	47.66	200
10/7/2016	10:58 AM	47.65	47.65	47.65	47.65	100
10/7/2016	11:00 AM	47.66	47.66	47.66	47.66	100
10/7/2016	11:01 AM	47.66	47.66	47.66	47.66	100
10/7/2016	11:02 AM	47.66	47.67	47.66	47.67	200
10/7/2016	11:03 AM	47.65	47.65	47.65	47.65	100
10/7/2016	11:04 AM	47.66	47.66	47.66	47.66	100
10/7/2016	11:05 AM	47.67	47.67	47.66	47.66	1200
10/7/2016	11:06 AM	47.66	47.66	47.66	47.66	100
10/7/2016	11:08 AM	47.64	47.65	47.64	47.65	300
10/7/2016	11:09 AM	47.64	47.64	47.64	47.64	200
10/7/2016	11:10 AM	47.64	47.64	47.64	47.64	200
10/7/2016	11:11 AM	47.64	47.64	47.64	47.64	3400
10/7/2016	11:12 AM	47.65	47.65	47.65	47.65	100
10/7/2016	11:13 AM	47.64	47.64	47.64	47.64	100
10/7/2016	11:14 AM	47.63	47.63	47.63	47.63	100
10/7/2016	11:15 AM	47.63	47.63	47.63	47.63	100
10/7/2016	11:21 AM	47.62	47.62	47.62	47.62	200
10/7/2016	11:22 AM	47.61	47.61	47.61	47.61	100
10/7/2016	11:24 AM	47.61	47.61	47.61	47.61	200
10/7/2016	11:26 AM	47.63	47.63	47.63	47.63	100
10/7/2016	11:28 AM	47.64	47.64	47.64	47.64	200
10/7/2016	11:29 AM	47.64	47.64	47.64	47.64	100
10/7/2016	11:32 AM	47.63	47.63	47.63	47.63	300
10/7/2016	11:33 AM	47.65	47.65	47.64	47.64	200
10/7/2016	11:35 AM	47.69	47.69	47.68	47.68	700
10/7/2016	11:37 AM	47.7	47.7	47.7	47.7	100
10/7/2016	11:39 AM	47.72	47.72	47.71	47.71	200
10/7/2016	11:40 AM	47.74	47.74	47.73	47.73	525
10/7/2016	11:42 AM	47.75	47.75	47.74	47.74	200
10/7/2016	11:44 AM	47.77	47.77	47.76	47.76	1500
10/7/2016	11:45 AM	47.8	47.8	47.78	47.78	300
10/7/2016	11:46 AM	47.82	47.82	47.81	47.81	1500
10/7/2016	11:47 AM	47.84	47.84	47.84	47.84	500
10/7/2016	11:50 AM	47.85	47.86	47.85	47.85	800
10/7/2016	11:51 AM	47.86	47.86	47.86	47.86	300
10/7/2016	11:52 AM	47.86	47.86	47.86	47.86	100
10/7/2016	11:53 AM	47.86	47.87	47.86	47.87	2200
10/7/2016	11:54 AM	47.86	47.86	47.86	47.86	500
10/7/2016	11:57 AM	47.82	47.82	47.82	47.82	100
10/7/2016	11:58 AM	47.81	47.81	47.81	47.81	200
10/7/2016	11:59 AM	47.81	47.81	47.81	47.81	100
10/7/2016	12:00 PM	47.82	47.82	47.81	47.81	300
10/7/2016	12:01 PM	47.75	47.79	47.74	47.79	10180
10/7/2016	12:02 PM	47.79	47.79	47.78	47.78	200
10/7/2016	12:04 PM	47.78	47.79	47.78	47.79	300
10/7/2016	12:05 PM	47.8	47.8	47.8	47.8	100
10/7/2016	12:06 PM	47.81	47.81	47.81	47.81	100
10/7/2016	12:07 PM	47.81	47.82	47.81	47.82	1075
10/7/2016	12:09 PM	47.78	47.78	47.78	47.78	100
10/7/2016	12:10 PM	47.78	47.78	47.78	47.78	500
10/7/2016	12:11 PM	47.78	47.78	47.78	47.78	100
10/7/2016	12:12 PM	47.81	47.81	47.8	47.81	1000
10/7/2016	12:13 PM	47.81	47.81	47.81	47.81	100
10/7/2016	12:15 PM	47.78	47.78	47.78	47.78	200
10/7/2016	12:18 PM	47.81	47.81	47.81	47.81	100
10/7/2016	12:19 PM	47.81	47.82	47.81	47.82	200
10/7/2016	12:20 PM	47.81	47.81	47.81	47.81	100
10/7/2016	12:22 PM	47.83	47.83	47.83	47.83	400
10/7/2016	12:23 PM	47.79	47.79	47.79	47.79	300
10/7/2016	12:24 PM	47.8	47.8	47.8	47.8	100
10/7/2016	12:25 PM	47.82	47.82	47.81	47.81	300
10/7/2016	12:26 PM	47.83	47.83	47.83	47.83	100
10/7/2016	12:27 PM	47.82	47.82	47.82	47.82	100
10/7/2016	12:29 PM	47.81	47.82	47.81	47.82	1000
10/7/2016	12:30 PM	47.82	47.82	47.82	47.82	100
10/7/2016	12:32 PM	47.82	47.82	47.8	47.81	1600
10/7/2016	12:34 PM	47.83	47.83	47.83	47.83	500
10/7/2016	12:35 PM	47.82	47.82	47.81	47.81	200
10/7/2016	12:36 PM	47.83	47.83	47.83	47.83	100
10/7/2016	12:38 PM	47.82	47.82	47.81	47.81	500
10/7/2016	12:40 PM	47.84	47.84	47.84	47.84	100
10/7/2016	12:42 PM	47.83	47.83	47.83	47.83	100
10/7/2016	12:44 PM	47.85	47.85	47.85	47.85	100
10/7/2016	12:45 PM	47.84	47.84	47.84	47.84	100
10/7/2016	12:47 PM	47.83	47.83	47.83	47.83	100
10/7/2016	12:49 PM	47.79	47.79	47.79	47.79	700
10/7/2016	12:50 PM	47.79	47.79	47.79	47.79	100
10/7/2016	12:52 PM	47.8	47.8	47.79	47.79	200
10/7/2016	12:53 PM	47.81	47.81	47.81	47.81	100
10/7/2016	12:55 PM	47.81	47.81	47.81	47.81	1647
10/7/2016	12:56 PM	47.8	47.81	47.8	47.81	200
10/7/2016	12:57 PM	47.8	47.8	47.8	47.8	100
10/7/2016	12:59 PM	47.79	47.8	47.79	47.8	200
10/7/2016	1:02 PM	47.8	47.8	47.8	47.8	200
10/7/2016	1:03 PM	47.82	47.82	47.82	47.82	100
10/7/2016	1:04 PM	47.8	47.8	47.8	47.8	100
10/7/2016	1:07 PM	47.8	47.8	47.8	47.8	100
10/7/2016	1:08 PM	47.79	47.79	47.79	47.79	100
10/7/2016	1:09 PM	47.79	47.79	47.79	47.79	300
10/7/2016	1:11 PM	47.77	47.77	47.77	47.77	200
10/7/2016	1:12 PM	47.78	47.78	47.78	47.78	100
10/7/2016	1:14 PM	47.8	47.8	47.8	47.8	100
10/7/2016	1:15 PM	47.79	47.79	47.79	47.79	100
10/7/2016	1:17 PM	47.79	47.79	47.79	47.79	100
10/7/2016	1:18 PM	47.78	47.78	47.78	47.78	100
10/7/2016	1:19 PM	47.78	47.78	47.78	47.78	100
10/7/2016	1:21 PM	47.78	47.78	47.78	47.78	100
10/7/2016	1:22 PM	47.78	47.78	47.78	47.78	400
10/7/2016	1:23 PM	47.8	47.8	47.8	47.8	100
10/7/2016	1:25 PM	47.79	47.79	47.79	47.79	100
10/7/2016	1:27 PM	47.75	47.75	47.75	47.75	700
10/7/2016	1:28 PM	47.73	47.73	47.72	47.73	1101
10/7/2016	1:29 PM	47.72	47.72	47.72	47.72	900
10/7/2016	1:30 PM	47.7	47.7	47.7	47.7	100
10/7/2016	1:31 PM	47.7	47.7	47.7	47.7	300
10/7/2016	1:33 PM	47.7	47.7	47.7	47.7	100
10/7/2016	1:34 PM	47.67	47.7	47.67	47.7	300
10/7/2016	1:35 PM	47.67	47.67	47.67	47.67	100
10/7/2016	1:36 PM	47.65	47.65	47.65	47.65	300
10/7/2016	1:39 PM	47.65	47.65	47.65	47.65	100
10/7/2016	1:40 PM	47.64	47.64	47.64	47.64	100
10/7/2016	1:41 PM	47.61	47.61	47.61	47.61	100
10/7/2016	1:42 PM	47.61	47.61	47.61	47.61	100
10/7/2016	1:43 PM	47.62	47.62	47.62	47.62	100
10/7/2016	1:44 PM	47.62	47.63	47.62	47.63	200
10/7/2016	1:46 PM	47.63	47.63	47.63	47.63	300
10/7/2016	1:47 PM	47.62	47.63	47.62	47.63	300
10/7/2016	1:48 PM	47.63	47.63	47.63	47.63	200
10/7/2016	1:50 PM	47.63	47.63	47.63	47.63	100
10/7/2016	1:52 PM	47.63	47.63	47.63	47.63	100
10/7/2016	1:54 PM	47.64	47.64	47.64	47.64	900
10/7/2016	1:56 PM	47.64	47.64	47.64	47.64	300
10/7/2016	1:58 PM	47.64	47.64	47.64	47.64	100
10/7/2016	1:59 PM	47.64	47.64	47.64	47.64	300
10/7/2016	2:01 PM	47.63	47.63	47.63	47.63	100
10/7/2016	2:02 PM	47.62	47.62	47.62	47.62	100
10/7/2016	2:04 PM	47.63	47.63	47.63	47.63	100
10/7/2016	2:06 PM	47.66	47.66	47.65	47.65	400
10/7/2016	2:07 PM	47.66	47.66	47.66	47.66	800
10/7/2016	2:08 PM	47.66	47.66	47.66	47.66	500
10/7/2016	2:10 PM	47.64	47.65	47.64	47.65	200
10/7/2016	2:11 PM	47.64	47.64	47.64	47.64	200
10/7/2016	2:13 PM	47.62	47.62	47.62	47.62	300
10/7/2016	2:14 PM	47.62	47.62	47.6	47.6	600
10/7/2016	2:15 PM	47.62	47.62	47.62	47.62	100
10/7/2016	2:18 PM	47.63	47.63	47.62	47.62	200
10/7/2016	2:20 PM	47.63	47.63	47.63	47.63	100
10/7/2016	2:21 PM	47.63	47.63	47.63	47.63	100
10/7/2016	2:22 PM	47.62	47.62	47.62	47.62	200
10/7/2016	2:24 PM	47.63	47.63	47.63	47.63	100
10/7/2016	2:25 PM	47.62	47.62	47.62	47.62	100
10/7/2016	2:26 PM	47.62	47.62	47.62	47.62	400
10/7/2016	2:27 PM	47.61	47.61	47.61	47.61	100
10/7/2016	2:28 PM	47.6	47.6	47.6	47.6	400
10/7/2016	2:31 PM	47.61	47.61	47.61	47.61	200
10/7/2016	2:32 PM	47.6	47.6	47.6	47.6	194
10/7/2016	2:36 PM	47.59	47.59	47.59	47.59	500
10/7/2016	2:37 PM	47.6	47.6	47.6	47.6	200
10/7/2016	2:40 PM	47.6	47.6	47.6	47.6	100
10/7/2016	2:42 PM	47.61	47.61	47.61	47.61	200
10/7/2016	2:45 PM	47.6	47.6	47.6	47.6	300
10/7/2016	2:46 PM	47.59	47.6	47.59	47.6	200
10/7/2016	2:49 PM	47.6	47.6	47.58	47.58	500
10/7/2016	2:50 PM	47.6	47.6	47.6	47.6	400
10/7/2016	2:52 PM	47.6	47.6	47.6	47.6	200
10/7/2016	2:53 PM	47.6	47.6	47.6	47.6	300
10/7/2016	2:54 PM	47.6	47.6	47.6	47.6	100
10/7/2016	2:55 PM	47.61	47.61	47.61	47.61	200
10/7/2016	2:58 PM	47.59	47.59	47.59	47.59	100
10/7/2016	2:59 PM	47.59	47.59	47.59	47.59	100
10/7/2016	3:00 PM	47.6	47.6	47.6	47.6	300
10/7/2016	3:01 PM	47.59	47.59	47.59	47.59	100
10/7/2016	3:02 PM	47.6	47.6	47.6	47.6	200
10/7/2016	3:03 PM	47.61	47.61	47.61	47.61	100
10/7/2016	3:04 PM	47.6	47.6	47.6	47.6	100
10/7/2016	3:05 PM	47.61	47.61	47.61	47.61	100
10/7/2016	3:06 PM	47.61	47.61	47.61	47.61	100
10/7/2016	3:11 PM	47.62	47.63	47.62	47.63	1700
10/7/2016	3:14 PM	47.62	47.62	47.62	47.62	400
10/7/2016	3:15 PM	47.62	47.62	47.62	47.62	100
10/7/2016	3:18 PM	47.63	47.63	47.63	47.63	300
10/7/2016	3:19 PM	47.63	47.63	47.63	47.63	100
10/7/2016	3:20 PM	47.64	47.64	47.64	47.64	100
10/7/2016	3:22 PM	47.64	47.64	47.64	47.64	100
10/7/2016	3:23 PM	47.64	47.64	47.64	47.64	100
10/7/2016	3:24 PM	47.64	47.64	47.64	47.64	294
10/7/2016	3:25 PM	47.63	47.63	47.63	47.63	200
10/7/2016	3:26 PM	47.63	47.63	47.63	47.63	200
10/7/2016	3:28 PM	47.63	47.63	47.63	47.63	100
10/7/2016	3:29 PM	47.62	47.62	47.62	47.62	200
10/7/2016	3:32 PM	47.602	47.602	47.602	47.602	1035
10/7/2016	3:34 PM	47.61	47.61	47.61	47.61	400
10/7/2016	3:35 PM	47.62	47.62	47.62	47.62	400
10/7/2016	3:39 PM	47.62	47.62	47.62	47.62	100
10/7/2016	3:41 PM	47.63	47.63	47.63	47.63	100
10/7/2016	3:42 PM	47.63	47.63	47.63	47.63	300
10/7/2016	3:44 PM	47.63	47.63	47.63	47.63	400
10/7/2016	3:45 PM	47.64	47.64	47.64	47.64	100
10/7/2016	3:47 PM	47.64	47.65	47.64	47.65	2800
10/7/2016	3:49 PM	47.64	47.64	47.64	47.64	100
10/7/2016	3:50 PM	47.64	47.64	47.64	47.64	100
10/7/2016	3:52 PM	47.61	47.61	47.61	47.61	400
10/7/2016	3:53 PM	47.61	47.61	47.61	47.61	200
10/7/2016	3:55 PM	47.61	47.61	47.61	47.61	200
10/7/2016	3:58 PM	47.6	47.6	47.6	47.6	100
10/7/2016	3:59 PM	47.6	47.6	47.6	47.6	200
10/7/2016	4:00 PM	47.63	47.65	47.61	47.61	4139
10/10/2016	9:31 AM	47.38	47.41	47.38	47.41	1700
10/10/2016	9:32 AM	47.41	47.41	47.39	47.39	4000
10/10/2016	9:33 AM	47.42	47.42	47.42	47.42	6400
10/10/2016	9:34 AM	47.39	47.39	47.39	47.39	1600
10/10/2016	9:35 AM	47.38	47.38	47.38	47.38	1100
10/10/2016	9:36 AM	47.36	47.36	47.36	47.36	1285
10/10/2016	9:37 AM	47.36	47.37	47.36	47.37	1000
10/10/2016	9:38 AM	47.36	47.36	47.36	47.36	100
10/10/2016	9:39 AM	47.36	47.36	47.36	47.36	100
10/10/2016	9:41 AM	47.35	47.35	47.35	47.35	1200
10/10/2016	9:44 AM	47.34	47.34	47.34	47.34	100
10/10/2016	9:45 AM	47.34	47.34	47.33	47.33	1300
10/10/2016	9:46 AM	47.33	47.33	47.33	47.33	500
10/10/2016	9:47 AM	47.31	47.31	47.31	47.31	100
10/10/2016	9:49 AM	47.3	47.31	47.3	47.31	1920
10/10/2016	9:50 AM	47.28	47.28	47.28	47.28	200
10/10/2016	9:59 AM	47.27	47.27	47.27	47.27	100
10/10/2016	10:01 AM	47.28	47.28	47.28	47.28	100
10/10/2016	10:02 AM	47.28	47.28	47.28	47.28	100
10/10/2016	10:05 AM	47.28	47.28	47.28	47.28	100
10/10/2016	10:06 AM	47.28	47.28	47.28	47.28	100
10/10/2016	10:07 AM	47.27	47.27	47.27	47.27	100
10/10/2016	10:09 AM	47.28	47.28	47.28	47.28	200
10/10/2016	10:12 AM	47.28	47.28	47.28	47.28	200
10/10/2016	10:13 AM	47.29	47.29	47.28	47.28	200
10/10/2016	10:14 AM	47.3	47.3	47.3	47.3	100
10/10/2016	10:15 AM	47.29	47.29	47.29	47.29	100
10/10/2016	10:18 AM	47.29	47.29	47.29	47.29	100
10/10/2016	10:19 AM	47.29	47.29	47.29	47.29	300
10/10/2016	10:20 AM	47.29	47.29	47.29	47.29	1400
10/10/2016	10:22 AM	47.29	47.29	47.28	47.28	200
10/10/2016	10:30 AM	47.295	47.295	47.295	47.295	100
10/10/2016	10:31 AM	47.29	47.29	47.29	47.29	100
10/10/2016	10:33 AM	47.28	47.28	47.28	47.28	100
10/10/2016	10:34 AM	47.28	47.28	47.28	47.28	200
10/10/2016	10:36 AM	47.27	47.27	47.27	47.27	100
10/10/2016	10:41 AM	47.27	47.27	47.27	47.27	100
10/10/2016	10:43 AM	47.27	47.27	47.27	47.27	106
10/10/2016	10:46 AM	47.27	47.27	47.27	47.27	100
10/10/2016	10:58 AM	47.25	47.25	47.25	47.25	300
10/10/2016	10:59 AM	47.25	47.25	47.25	47.25	100
10/10/2016	11:05 AM	47.29	47.29	47.29	47.29	100
10/10/2016	11:16 AM	47.27	47.27	47.27	47.27	100
10/10/2016	11:45 AM	47.3	47.3	47.3	47.3	200
10/10/2016	11:50 AM	47.28	47.28	47.28	47.28	100
10/10/2016	11:58 AM	47.27	47.27	47.27	47.27	100
10/10/2016	12:00 PM	47.28	47.28	47.28	47.28	100
10/10/2016	12:01 PM	47.28	47.28	47.28	47.28	1400
10/10/2016	12:06 PM	47.32	47.32	47.32	47.32	100
10/10/2016	12:14 PM	47.33	47.33	47.33	47.33	100
10/10/2016	12:16 PM	47.34	47.34	47.34	47.34	200
10/10/2016	12:19 PM	47.33	47.33	47.33	47.33	200
10/10/2016	12:20 PM	47.33	47.33	47.33	47.33	100
10/10/2016	12:25 PM	47.32	47.32	47.32	47.32	100
10/10/2016	12:28 PM	47.33	47.33	47.33	47.33	100
10/10/2016	12:29 PM	47.32	47.32	47.32	47.32	100
10/10/2016	12:30 PM	47.33	47.33	47.33	47.33	100
10/10/2016	12:32 PM	47.32	47.32	47.32	47.32	100
10/10/2016	12:35 PM	47.31	47.31	47.31	47.31	100
10/10/2016	12:36 PM	47.32	47.32	47.32	47.32	100
10/10/2016	12:40 PM	47.33	47.33	47.33	47.33	100
10/10/2016	12:41 PM	47.312	47.32	47.312	47.32	1100
10/10/2016	12:53 PM	47.31	47.31	47.31	47.31	100
10/10/2016	12:54 PM	47.31	47.31	47.31	47.31	100
10/10/2016	12:56 PM	47.31	47.31	47.31	47.31	100
10/10/2016	1:01 PM	47.3	47.3	47.3	47.3	100
10/10/2016	1:11 PM	47.27	47.27	47.27	47.27	200
10/10/2016	1:17 PM	47.27	47.27	47.27	47.27	100
10/10/2016	1:21 PM	47.28	47.28	47.28	47.28	100
10/10/2016	1:27 PM	47.29	47.29	47.29	47.29	100
10/10/2016	1:36 PM	47.3	47.3	47.3	47.3	100
10/10/2016	1:37 PM	47.3	47.3	47.3	47.3	200
10/10/2016	1:42 PM	47.3	47.31	47.3	47.31	200
10/10/2016	1:43 PM	47.3	47.3	47.3	47.3	100
10/10/2016	1:45 PM	47.3	47.3	47.3	47.3	100
10/10/2016	2:04 PM	47.29	47.29	47.29	47.29	100
10/10/2016	2:08 PM	47.28	47.28	47.28	47.28	100
10/10/2016	2:12 PM	47.28	47.28	47.28	47.28	100
10/10/2016	2:16 PM	47.28	47.28	47.28	47.28	200
10/10/2016	2:18 PM	47.27	47.27	47.27	47.27	4178
10/10/2016	2:19 PM	47.27	47.27	47.27	47.27	100
10/10/2016	2:20 PM	47.27	47.27	47.27	47.27	100
10/10/2016	2:27 PM	47.27	47.27	47.27	47.27	100
10/10/2016	2:36 PM	47.25	47.25	47.25	47.25	200
10/10/2016	2:46 PM	47.25	47.25	47.25	47.25	100
10/10/2016	2:47 PM	47.26	47.26	47.26	47.26	100
10/10/2016	2:56 PM	47.25	47.25	47.25	47.25	100
10/10/2016	3:20 PM	47.29	47.29	47.29	47.29	100
10/10/2016	3:26 PM	47.3	47.3	47.3	47.3	100
10/10/2016	3:29 PM	47.29	47.29	47.29	47.29	200
10/10/2016	3:35 PM	47.33	47.33	47.33	47.33	100
10/10/2016	3:49 PM	47.33	47.33	47.33	47.33	839
10/10/2016	3:51 PM	47.35	47.35	47.35	47.35	100
10/10/2016	3:53 PM	47.36	47.36	47.36	47.36	100
10/10/2016	3:55 PM	47.35	47.35	47.35	47.35	100
10/10/2016	3:56 PM	47.35	47.35	47.35	47.35	100
10/10/2016	4:00 PM	47.34	47.34	47.33	47.33	1200
10/11/2016	9:31 AM	47.42	47.42	47.42	47.42	2420
10/11/2016	9:32 AM	47.44	47.44	47.42	47.42	7520
10/11/2016	9:35 AM	47.46	47.46	47.46	47.46	829
10/11/2016	9:37 AM	47.44	47.44	47.44	47.44	100
10/11/2016	9:39 AM	47.49	47.49	47.49	47.49	100
10/11/2016	9:40 AM	47.47	47.47	47.47	47.47	500
10/11/2016	9:43 AM	47.5	47.5	47.5	47.5	100
10/11/2016	9:48 AM	47.52	47.52	47.52	47.52	300
10/11/2016	9:51 AM	47.6	47.6	47.54	47.54	700
10/11/2016	9:52 AM	47.62	47.62	47.61	47.61	300
10/11/2016	9:55 AM	47.63	47.63	47.63	47.63	200
10/11/2016	9:59 AM	47.61	47.61	47.61	47.61	100
10/11/2016	10:00 AM	47.61	47.61	47.61	47.61	100
10/11/2016	10:01 AM	47.63	47.63	47.63	47.63	1000
10/11/2016	10:04 AM	47.63	47.63	47.63	47.63	700
10/11/2016	10:05 AM	47.61	47.61	47.61	47.61	100
10/11/2016	10:07 AM	47.63	47.63	47.63	47.63	500
10/11/2016	10:12 AM	47.68	47.68	47.65	47.65	900
10/11/2016	10:13 AM	47.71	47.71	47.68	47.68	300
10/11/2016	10:15 AM	47.7	47.7	47.7	47.7	500
10/11/2016	10:19 AM	47.71	47.71	47.71	47.71	100
10/11/2016	10:22 AM	47.71	47.72	47.71	47.72	200
10/11/2016	10:25 AM	47.7	47.71	47.7	47.71	300
10/11/2016	10:27 AM	47.69	47.69	47.69	47.69	100
10/11/2016	10:28 AM	47.69	47.69	47.69	47.69	100
10/11/2016	10:30 AM	47.7	47.72	47.7	47.72	800
10/11/2016	10:32 AM	47.67	47.67	47.67	47.67	100
10/11/2016	10:37 AM	47.67	47.67	47.67	47.67	200
10/11/2016	10:39 AM	47.68	47.68	47.68	47.68	300
10/11/2016	10:40 AM	47.69	47.69	47.68	47.68	500
10/11/2016	10:41 AM	47.7	47.7	47.7	47.7	100
10/11/2016	10:42 AM	47.69	47.69	47.69	47.69	300
10/11/2016	10:43 AM	47.68	47.68	47.68	47.68	3900
10/11/2016	10:44 AM	47.68	47.68	47.68	47.68	300
10/11/2016	10:45 AM	47.67	47.67	47.67	47.67	200
10/11/2016	10:46 AM	47.69	47.69	47.69	47.69	300
10/11/2016	10:48 AM	47.71	47.72	47.71	47.72	626
10/11/2016	10:49 AM	47.71	47.71	47.71	47.71	100
10/11/2016	10:50 AM	47.7	47.7	47.7	47.7	100
10/11/2016	10:51 AM	47.76	47.76	47.73	47.73	700
10/11/2016	10:52 AM	47.76	47.76	47.76	47.76	300
10/11/2016	10:53 AM	47.76	47.76	47.76	47.76	100
10/11/2016	10:54 AM	47.77	47.77	47.77	47.77	100
10/11/2016	10:55 AM	47.76	47.76	47.76	47.76	100
10/11/2016	10:57 AM	47.77	47.77	47.77	47.77	100
10/11/2016	10:58 AM	47.78	47.78	47.77	47.77	300
10/11/2016	11:00 AM	47.82	47.82	47.8	47.8	700
10/11/2016	11:04 AM	47.86	47.87	47.86	47.87	400
10/11/2016	11:06 AM	47.82	47.83	47.82	47.83	1040
10/11/2016	11:07 AM	47.82	47.82	47.81	47.81	200
10/11/2016	11:09 AM	47.82	47.82	47.82	47.82	200
10/11/2016	11:11 AM	47.83	47.83	47.83	47.83	100
10/11/2016	11:12 AM	47.81	47.82	47.81	47.82	200
10/11/2016	11:14 AM	47.82	47.82	47.82	47.82	300
10/11/2016	11:17 AM	47.84	47.84	47.84	47.84	100
10/11/2016	11:19 AM	47.88	47.89	47.86	47.86	500
10/11/2016	11:20 AM	47.85	47.88	47.85	47.88	800
10/11/2016	11:21 AM	47.87	47.87	47.87	47.87	200
10/11/2016	11:22 AM	47.88	47.88	47.88	47.88	500
10/11/2016	11:23 AM	47.88	47.88	47.88	47.88	500
10/11/2016	11:24 AM	47.89	47.89	47.89	47.89	100
10/11/2016	11:25 AM	47.89	47.91	47.89	47.91	300
10/11/2016	11:26 AM	47.86	47.86	47.86	47.86	100
10/11/2016	11:27 AM	47.87	47.87	47.87	47.87	300
10/11/2016	11:28 AM	47.89	47.89	47.89	47.89	400
10/11/2016	11:29 AM	47.9	47.91	47.9	47.91	400
10/11/2016	11:30 AM	47.93	47.93	47.92	47.92	300
10/11/2016	11:31 AM	47.9	47.92	47.9	47.92	500
10/11/2016	11:32 AM	47.9	47.91	47.9	47.91	1269
10/11/2016	11:33 AM	47.88	47.89	47.88	47.89	300
10/11/2016	11:34 AM	47.87	47.88	47.87	47.88	200
10/11/2016	11:36 AM	47.88	47.88	47.87	47.87	12900
10/11/2016	11:37 AM	47.88	47.88	47.87	47.88	16880
10/11/2016	11:38 AM	47.88	47.88	47.88	47.88	500
10/11/2016	11:39 AM	47.88	47.88	47.88	47.88	1000
10/11/2016	11:40 AM	47.88	47.88	47.88	47.88	200
10/11/2016	11:41 AM	47.89	47.89	47.88	47.88	200
10/11/2016	11:42 AM	47.89	47.89	47.89	47.89	200
10/11/2016	11:44 AM	47.88	47.88	47.88	47.88	500
10/11/2016	11:45 AM	47.87	47.88	47.87	47.88	200
10/11/2016	11:46 AM	47.87	47.87	47.86	47.86	300
10/11/2016	11:47 AM	47.88	47.88	47.88	47.88	200
10/11/2016	11:48 AM	47.89	47.89	47.89	47.89	200
10/11/2016	11:49 AM	47.89	47.89	47.89	47.89	100
10/11/2016	11:50 AM	47.9	47.9	47.9	47.9	100
10/11/2016	11:52 AM	47.91	47.91	47.91	47.91	100
10/11/2016	11:53 AM	47.93	47.93	47.92	47.92	531
10/11/2016	11:54 AM	47.92	47.92	47.92	47.92	200
10/11/2016	11:55 AM	47.91	47.91	47.91	47.91	100
10/11/2016	11:56 AM	47.9	47.9	47.9	47.9	100
10/11/2016	11:57 AM	47.91	47.91	47.91	47.91	700
10/11/2016	11:58 AM	47.9	47.93	47.9	47.92	3969
10/11/2016	11:59 AM	47.89	47.9	47.89	47.9	500
10/11/2016	12:00 PM	47.89	47.89	47.89	47.89	200
10/11/2016	12:01 PM	47.88	47.88	47.88	47.88	400
10/11/2016	12:02 PM	47.88	47.88	47.88	47.88	200
10/11/2016	12:03 PM	47.89	47.89	47.88	47.88	200
10/11/2016	12:04 PM	47.91	47.91	47.91	47.91	300
10/11/2016	12:05 PM	47.9	47.9	47.9	47.9	100
10/11/2016	12:10 PM	47.91	47.91	47.91	47.91	100
10/11/2016	12:11 PM	47.92	47.92	47.92	47.92	300
10/11/2016	12:12 PM	47.93	47.93	47.92	47.92	200
10/11/2016	12:13 PM	47.93	47.93	47.93	47.93	200
10/11/2016	12:17 PM	47.92	47.92	47.92	47.92	400
10/11/2016	12:18 PM	47.92	47.93	47.91	47.91	300
10/11/2016	12:19 PM	47.91	47.91	47.91	47.91	100
10/11/2016	12:20 PM	47.89	47.89	47.89	47.89	100
10/11/2016	12:21 PM	47.88	47.88	47.88	47.88	300
10/11/2016	12:22 PM	47.89	47.89	47.89	47.89	500
10/11/2016	12:23 PM	47.9	47.9	47.9	47.9	100
10/11/2016	12:25 PM	47.91	47.91	47.91	47.91	300
10/11/2016	12:27 PM	47.9	47.9	47.9	47.9	100
10/11/2016	12:29 PM	47.9	47.9	47.9	47.9	100
10/11/2016	12:30 PM	47.9	47.9	47.9	47.9	100
10/11/2016	12:33 PM	47.91	47.91	47.91	47.91	100
10/11/2016	12:34 PM	47.91	47.91	47.91	47.91	100
10/11/2016	12:37 PM	47.93	47.93	47.93	47.93	300
10/11/2016	12:38 PM	47.96	47.96	47.95	47.95	500
10/11/2016	12:39 PM	47.95	47.95	47.95	47.95	100
10/11/2016	12:40 PM	47.93	47.95	47.93	47.95	1340
10/11/2016	12:41 PM	47.88	47.9	47.88	47.9	700
10/11/2016	12:42 PM	47.86	47.86	47.86	47.86	200
10/11/2016	12:44 PM	47.87	47.87	47.87	47.87	100
10/11/2016	12:48 PM	47.84	47.84	47.84	47.84	100
10/11/2016	12:49 PM	47.84	47.84	47.84	47.84	600
10/11/2016	12:50 PM	47.85	47.85	47.85	47.85	100
10/11/2016	12:51 PM	47.86	47.86	47.86	47.86	100
10/11/2016	12:53 PM	47.86	47.86	47.86	47.86	200
10/11/2016	12:55 PM	47.86	47.86	47.86	47.86	100
10/11/2016	12:56 PM	47.87	47.87	47.87	47.87	100
10/11/2016	12:57 PM	47.87	47.87	47.87	47.87	500
10/11/2016	12:58 PM	47.89	47.89	47.88	47.88	200
10/11/2016	1:01 PM	47.93	47.93	47.93	47.93	100
10/11/2016	1:02 PM	47.91	47.92	47.91	47.92	300
10/11/2016	1:03 PM	47.92	47.93	47.92	47.93	500
10/11/2016	1:04 PM	47.91	47.92	47.91	47.92	300
10/11/2016	1:08 PM	47.92	47.92	47.92	47.92	200
10/11/2016	1:09 PM	47.95	47.95	47.92	47.92	200
10/11/2016	1:10 PM	47.94	47.96	47.94	47.95	1700
10/11/2016	1:11 PM	47.94	47.94	47.94	47.94	100
10/11/2016	1:13 PM	47.98	47.98	47.98	47.98	1200
10/11/2016	1:14 PM	47.98	47.98	47.98	47.98	800
10/11/2016	1:16 PM	48	48	48	48	100
10/11/2016	1:17 PM	48.02	48.02	48.02	48.02	300
10/11/2016	1:19 PM	48.02	48.02	48.01	48.01	500
10/11/2016	1:20 PM	48	48	48	48	300
10/11/2016	1:21 PM	48.01	48.01	48.01	48.01	100
10/11/2016	1:22 PM	48	48	48	48	200
10/11/2016	1:23 PM	48	48	48	48	100
10/11/2016	1:24 PM	48	48.01	48	48.01	300
10/11/2016	1:25 PM	48	48	48	48	100
10/11/2016	1:26 PM	48	48	48	48	100
10/11/2016	1:27 PM	47.99	47.99	47.99	47.99	100
10/11/2016	1:29 PM	47.97	47.98	47.97	47.98	300
10/11/2016	1:31 PM	47.99	47.99	47.99	47.99	100
10/11/2016	1:32 PM	48.01	48.01	48	48	300
10/11/2016	1:33 PM	48.03	48.03	48.03	48.03	100
10/11/2016	1:34 PM	47.99	48.01	47.99	48.01	600
10/11/2016	1:35 PM	47.99	47.99	47.99	47.99	200
10/11/2016	1:36 PM	48	48	47.99	47.99	700
10/11/2016	1:37 PM	48	48	48	48	100
10/11/2016	1:38 PM	48.01	48.01	48	48	300
10/11/2016	1:39 PM	48.02	48.02	48.01	48.01	300
10/11/2016	1:40 PM	48.03	48.03	48.03	48.03	640
10/11/2016	1:41 PM	48.03	48.03	48.03	48.03	100
10/11/2016	1:42 PM	48.04	48.04	48.03	48.03	800
10/11/2016	1:44 PM	48.03	48.03	48.03	48.03	100
10/11/2016	1:45 PM	48.04	48.04	48.04	48.04	100
10/11/2016	1:46 PM	48.08	48.08	48.05	48.06	900
10/11/2016	1:47 PM	48.09	48.09	48.09	48.09	1200
10/11/2016	1:48 PM	48.07	48.07	48.07	48.07	100
10/11/2016	1:50 PM	48.1	48.1	48.08	48.08	1200
10/11/2016	1:51 PM	48.08	48.08	48.08	48.08	100
10/11/2016	1:53 PM	48.1	48.1	48.1	48.1	100
10/11/2016	1:54 PM	48.11	48.11	48.1	48.1	600
10/11/2016	1:56 PM	48.11	48.12	48.11	48.11	800
10/11/2016	1:57 PM	48.12	48.12	48.1	48.1	300
10/11/2016	1:58 PM	48.11	48.12	48.11	48.12	900
10/11/2016	1:59 PM	48.13	48.13	48.13	48.13	100
10/11/2016	2:01 PM	48.11	48.12	48.11	48.12	1000
10/11/2016	2:02 PM	48.12	48.12	48.12	48.12	200
10/11/2016	2:04 PM	48.11	48.11	48.11	48.11	200
10/11/2016	2:05 PM	48.1	48.11	48.1	48.11	700
10/11/2016	2:06 PM	48.12	48.12	48.11	48.11	400
10/11/2016	2:07 PM	48.13	48.14	48.13	48.14	1600
10/11/2016	2:08 PM	48.14	48.14	48.14	48.14	10200
10/11/2016	2:09 PM	48.1	48.12	48.1	48.12	300
10/11/2016	2:10 PM	48.09	48.09	48.09	48.09	300
10/11/2016	2:11 PM	48.08	48.09	48.08	48.09	300
10/11/2016	2:12 PM	48.11	48.11	48.09	48.09	600
10/11/2016	2:13 PM	48.12	48.12	48.12	48.12	339
10/11/2016	2:16 PM	48.12	48.12	48.12	48.12	100
10/11/2016	2:17 PM	48.17	48.17	48.15	48.15	500
10/11/2016	2:18 PM	48.18	48.18	48.18	48.18	200
10/11/2016	2:19 PM	48.19	48.19	48.18	48.18	800
10/11/2016	2:20 PM	48.2	48.21	48.2	48.2	2100
10/11/2016	2:21 PM	48.22	48.22	48.22	48.22	600
10/11/2016	2:22 PM	48.2	48.2	48.2	48.2	100
10/11/2016	2:24 PM	48.19	48.19	48.18	48.18	300
10/11/2016	2:25 PM	48.19	48.19	48.19	48.19	200
10/11/2016	2:26 PM	48.17	48.17	48.17	48.17	1065
10/11/2016	2:27 PM	48.18	48.18	48.18	48.18	100
10/11/2016	2:28 PM	48.2	48.2	48.2	48.2	100
10/11/2016	2:30 PM	48.18	48.19	48.18	48.19	200
10/11/2016	2:32 PM	48.18	48.18	48.18	48.18	425
10/11/2016	2:33 PM	48.18	48.19	48.18	48.19	200
10/11/2016	2:34 PM	48.19	48.19	48.18	48.18	200
10/11/2016	2:35 PM	48.19	48.19	48.19	48.19	500
10/11/2016	2:36 PM	48.17	48.19	48.17	48.19	500
10/11/2016	2:38 PM	48.19	48.19	48.18	48.18	300
10/11/2016	2:39 PM	48.18	48.19	48.18	48.19	500
10/11/2016	2:40 PM	48.18	48.18	48.18	48.18	100
10/11/2016	2:43 PM	48.16	48.17	48.16	48.17	500
10/11/2016	2:44 PM	48.17	48.17	48.17	48.17	1100
10/11/2016	2:45 PM	48.14	48.16	48.14	48.16	900
10/11/2016	2:46 PM	48.13	48.14	48.13	48.14	400
10/11/2016	2:47 PM	48.1	48.1	48.1	48.1	100
10/11/2016	2:48 PM	48.11	48.11	48.11	48.11	300
10/11/2016	2:49 PM	48.09	48.11	48.09	48.11	700
10/11/2016	2:50 PM	48.09	48.09	48.09	48.09	200
10/11/2016	2:51 PM	48.1	48.1	48.1	48.1	200
10/11/2016	2:52 PM	48.11	48.12	48.11	48.11	500
10/11/2016	2:53 PM	48.13	48.13	48.12	48.12	900
10/11/2016	2:54 PM	48.11	48.13	48.11	48.13	450
10/11/2016	2:55 PM	48.11	48.11	48.11	48.11	200
10/11/2016	2:56 PM	48.11	48.11	48.11	48.11	1150
10/11/2016	2:57 PM	48.11	48.11	48.11	48.11	2250
10/11/2016	2:58 PM	48.13	48.13	48.1	48.1	1500
10/11/2016	2:59 PM	48.12	48.13	48.11	48.13	1100
10/11/2016	3:00 PM	48.13	48.13	48.13	48.13	200
10/11/2016	3:01 PM	48.13	48.13	48.13	48.13	300
10/11/2016	3:02 PM	48.14	48.14	48.14	48.14	300
10/11/2016	3:04 PM	48.13	48.13	48.12	48.12	600
10/11/2016	3:07 PM	48.16	48.16	48.14	48.14	600
10/11/2016	3:08 PM	48.16	48.16	48.16	48.16	100
10/11/2016	3:09 PM	48.16	48.16	48.16	48.16	100
10/11/2016	3:10 PM	48.14	48.15	48.14	48.15	300
10/11/2016	3:11 PM	48.13	48.14	48.13	48.14	200
10/11/2016	3:12 PM	48.13	48.13	48.13	48.13	300
10/11/2016	3:13 PM	48.12	48.12	48.12	48.12	100
10/11/2016	3:14 PM	48.11	48.11	48.11	48.11	200
10/11/2016	3:15 PM	48.11	48.11	48.1	48.1	500
10/11/2016	3:17 PM	48.12	48.12	48.12	48.12	300
10/11/2016	3:18 PM	48.11	48.11	48.11	48.11	700
10/11/2016	3:19 PM	48.07	48.11	48.07	48.11	600
10/11/2016	3:20 PM	48.08	48.08	48.07	48.07	300
10/11/2016	3:21 PM	48.06	48.06	48.06	48.06	100
10/11/2016	3:22 PM	48.06	48.06	48.05	48.05	1900
10/11/2016	3:23 PM	48.04	48.04	48.04	48.04	300
10/11/2016	3:24 PM	48.05	48.05	48.05	48.05	400
10/11/2016	3:25 PM	48.03	48.04	48.02	48.04	800
10/11/2016	3:26 PM	48.04	48.04	48.04	48.04	100
10/11/2016	3:27 PM	48.05	48.05	48.04	48.04	500
10/11/2016	3:28 PM	48.05	48.05	48.05	48.05	300
10/11/2016	3:29 PM	48.07	48.07	48.06	48.06	300
10/11/2016	3:30 PM	48.06	48.06	48.06	48.06	100
10/11/2016	3:31 PM	48.06	48.06	48.06	48.06	200
10/11/2016	3:32 PM	48.07	48.07	48.07	48.07	200
10/11/2016	3:33 PM	48.06	48.06	48.06	48.06	100
10/11/2016	3:35 PM	48.06	48.06	48.05	48.05	1300
10/11/2016	3:36 PM	48.08	48.08	48.07	48.07	400
10/11/2016	3:37 PM	48.09	48.09	48.08	48.08	500
10/11/2016	3:38 PM	48.05	48.08	48.05	48.08	1700
10/11/2016	3:39 PM	48.05	48.05	48.05	48.05	200
10/11/2016	3:40 PM	48.06	48.06	48.06	48.06	200
10/11/2016	3:41 PM	48.04	48.05	48.03	48.05	700
10/11/2016	3:42 PM	48.05	48.05	48.05	48.05	400
10/11/2016	3:43 PM	48.05	48.05	48.05	48.05	2048
10/11/2016	3:44 PM	48.06	48.07	48.06	48.06	400
10/11/2016	3:45 PM	48.06	48.06	48.06	48.06	700
10/11/2016	3:47 PM	48.06	48.06	48.06	48.06	100
10/11/2016	3:50 PM	48.01	48.04	48.01	48.04	616
10/11/2016	3:52 PM	48.03	48.03	48.03	48.03	200
10/11/2016	3:53 PM	48.04	48.04	48.04	48.04	100
10/11/2016	3:55 PM	48.04	48.04	48.03	48.03	500
10/11/2016	3:56 PM	48.04	48.04	48.04	48.04	300
10/11/2016	3:57 PM	48.04	48.04	48.04	48.04	300
10/11/2016	3:58 PM	48.04	48.04	48.04	48.04	100
10/11/2016	3:59 PM	48.05	48.05	48.05	48.05	100
10/12/2016	9:31 AM	48.01	48.04	48.01	48.02	10753
10/12/2016	9:32 AM	48.02	48.03	48.01	48.01	5432
10/12/2016	9:33 AM	48.04	48.04	48.02	48.02	5666
10/12/2016	9:34 AM	48.1	48.1	48.09	48.09	2500
10/12/2016	9:35 AM	48.16	48.16	48.14	48.14	2400
10/12/2016	9:36 AM	48.17	48.18	48.17	48.18	2500
10/12/2016	9:38 AM	48.18	48.18	48.18	48.18	2800
10/12/2016	9:39 AM	48.16	48.17	48.16	48.17	3000
10/12/2016	9:40 AM	48.17	48.17	48.17	48.17	100
10/12/2016	9:42 AM	48.2	48.2	48.2	48.2	2200
10/12/2016	9:47 AM	48.11	48.11	48.11	48.11	2100
10/12/2016	9:49 AM	48.12	48.12	48.12	48.12	200
10/12/2016	9:50 AM	48.11	48.11	48.11	48.11	100
10/12/2016	9:56 AM	48.04	48.05	48.04	48.05	200
10/12/2016	9:59 AM	48.06	48.06	48.06	48.06	300
10/12/2016	10:02 AM	48.08	48.08	48.08	48.08	700
10/12/2016	10:03 AM	48.08	48.09	48.08	48.09	200
10/12/2016	10:13 AM	48.08	48.08	48.08	48.08	200
10/12/2016	10:15 AM	48.07	48.07	48.07	48.07	100
10/12/2016	10:17 AM	48.04	48.04	48.04	48.04	100
10/12/2016	10:18 AM	48.06	48.06	48.06	48.06	100
10/12/2016	10:19 AM	48.08	48.08	48.08	48.08	100
10/12/2016	10:26 AM	48.05	48.05	48.05	48.05	100
10/12/2016	10:27 AM	48.03	48.03	48.03	48.03	100
10/12/2016	10:29 AM	48	48	48	48	1000
10/12/2016	10:36 AM	48.02	48.02	48.02	48.02	700
10/12/2016	10:39 AM	48.07	48.07	48.07	48.07	200
10/12/2016	10:40 AM	48.06	48.07	48.06	48.07	1300
10/12/2016	10:41 AM	48.07	48.08	48.07	48.08	300
10/12/2016	10:42 AM	48.06	48.07	48.06	48.07	300
10/12/2016	10:44 AM	48.06	48.06	48.06	48.06	100
10/12/2016	10:45 AM	48.05	48.06	48.05	48.06	300
10/12/2016	10:46 AM	48.04	48.04	48.04	48.04	200
10/12/2016	10:47 AM	48.05	48.05	48.05	48.05	1540
10/12/2016	10:48 AM	48.06	48.06	48.06	48.06	200
10/12/2016	10:49 AM	48.07	48.07	48.07	48.07	100
10/12/2016	10:50 AM	48.11	48.11	48.09	48.09	3600
10/12/2016	10:51 AM	48.13	48.13	48.1	48.1	400
10/12/2016	10:52 AM	48.13	48.13	48.13	48.13	100
10/12/2016	10:53 AM	48.12	48.13	48.12	48.13	2100
10/12/2016	10:54 AM	48.14	48.14	48.12	48.12	200
10/12/2016	10:55 AM	48.13	48.14	48.13	48.14	300
10/12/2016	10:57 AM	48.12	48.12	48.12	48.12	100
10/12/2016	10:58 AM	48.12	48.12	48.12	48.12	200
10/12/2016	10:59 AM	48.11	48.11	48.11	48.11	100
10/12/2016	11:00 AM	48.14	48.14	48.13	48.13	2200
10/12/2016	11:01 AM	48.13	48.13	48.13	48.13	300
10/12/2016	11:03 AM	48.12	48.12	48.12	48.12	100
10/12/2016	11:04 AM	48.11	48.11	48.11	48.11	600
10/12/2016	11:05 AM	48.1	48.1	48.1	48.1	600
10/12/2016	11:06 AM	48.1	48.1	48.1	48.1	1800
10/12/2016	11:07 AM	48.1	48.1	48.1	48.1	100
10/12/2016	11:08 AM	48.09	48.09	48.09	48.09	300
10/12/2016	11:09 AM	48.1	48.1	48.09	48.09	200
10/12/2016	11:10 AM	48.1	48.1	48.09	48.09	300
10/12/2016	11:11 AM	48.09	48.09	48.09	48.09	100
10/12/2016	11:12 AM	48.08	48.09	48.08	48.09	400
10/12/2016	11:13 AM	48.08	48.08	48.08	48.08	100
10/12/2016	11:14 AM	48.09	48.09	48.08	48.08	200
10/12/2016	11:15 AM	48.1	48.1	48.1	48.1	400
10/12/2016	11:16 AM	48.12	48.12	48.12	48.12	100
10/12/2016	11:17 AM	48.12	48.12	48.11	48.12	400
10/12/2016	11:18 AM	48.12	48.12	48.12	48.12	200
10/12/2016	11:19 AM	48.1	48.1	48.1	48.1	100
10/12/2016	11:20 AM	48.11	48.11	48.11	48.11	100
10/12/2016	11:21 AM	48.13	48.13	48.13	48.13	200
10/12/2016	11:22 AM	48.11	48.12	48.11	48.12	400
10/12/2016	11:23 AM	48.1	48.11	48.1	48.11	400
10/12/2016	11:24 AM	48.1	48.1	48.1	48.1	100
10/12/2016	11:25 AM	48.09	48.1	48.09	48.1	200
10/12/2016	11:26 AM	48.08	48.08	48.08	48.08	300
10/12/2016	11:27 AM	48.07	48.07	48.07	48.07	300
10/12/2016	11:28 AM	48.07	48.07	48.07	48.07	200
10/12/2016	11:29 AM	48.09	48.09	48.08	48.08	2000
10/12/2016	11:30 AM	48.07	48.07	48.07	48.07	200
10/12/2016	11:31 AM	48.06	48.07	48.06	48.07	800
10/12/2016	11:32 AM	48.03	48.05	48.03	48.05	400
10/12/2016	11:33 AM	48.01	48.02	48.01	48.02	2600
10/12/2016	11:34 AM	48.02	48.02	48.02	48.02	100
10/12/2016	11:35 AM	48	48	48	48	100
10/12/2016	11:36 AM	48.01	48.01	48.01	48.01	100
10/12/2016	11:37 AM	48.02	48.02	48.02	48.02	100
10/12/2016	11:39 AM	48	48	48	48	200
10/12/2016	11:40 AM	48.02	48.02	48.01	48.01	300
10/12/2016	11:41 AM	48.03	48.03	48.03	48.03	100
10/12/2016	11:42 AM	48.03	48.03	48.03	48.03	200
10/12/2016	11:43 AM	48.02	48.02	48.02	48.02	400
10/12/2016	11:45 AM	48.03	48.03	48.03	48.03	200
10/12/2016	11:47 AM	48.02	48.03	48.02	48.03	200
10/12/2016	11:48 AM	48.03	48.03	48.02	48.02	400
10/12/2016	11:50 AM	48.02	48.02	48.02	48.02	300
10/12/2016	11:52 AM	48.04	48.04	48.03	48.03	300
10/12/2016	11:54 AM	48.04	48.04	48.04	48.04	800
10/12/2016	11:55 AM	48.04	48.04	48.04	48.04	100
10/12/2016	11:56 AM	48.03	48.03	48.03	48.03	200
10/12/2016	11:58 AM	48.03	48.03	48.03	48.03	100
10/12/2016	12:00 PM	48.04	48.04	48.04	48.04	200
10/12/2016	12:01 PM	48.03	48.03	48.03	48.03	200
10/12/2016	12:03 PM	48.03	48.03	48.03	48.03	100
10/12/2016	12:04 PM	48.03	48.03	48.03	48.03	100
10/12/2016	12:05 PM	48.02	48.02	48.02	48.02	100
10/12/2016	12:06 PM	48.01	48.01	48.01	48.01	200
10/12/2016	12:07 PM	48.02	48.02	48.02	48.02	100
10/12/2016	12:08 PM	48.03	48.03	48.03	48.03	100
10/12/2016	12:09 PM	48.04	48.04	48.04	48.04	100
10/12/2016	12:10 PM	48.04	48.04	48.04	48.04	200
10/12/2016	12:11 PM	48.02	48.03	48.02	48.03	500
10/12/2016	12:12 PM	48.01	48.02	48.01	48.02	200
10/12/2016	12:13 PM	48.02	48.02	48.02	48.02	100
10/12/2016	12:14 PM	48.01	48.01	48.01	48.01	100
10/12/2016	12:15 PM	48.01	48.01	48.01	48.01	100
10/12/2016	12:16 PM	48.02	48.02	48.02	48.02	100
10/12/2016	12:17 PM	48.02	48.02	48.02	48.02	100
10/12/2016	12:20 PM	48.03	48.03	48.03	48.03	100
10/12/2016	12:22 PM	48.01	48.01	48.01	48.01	100
10/12/2016	12:24 PM	48	48	48	48	100
10/12/2016	12:25 PM	48	48	48	48	100
10/12/2016	12:26 PM	48	48	48	48	100
10/12/2016	12:27 PM	48.01	48.01	48.01	48.01	100
10/12/2016	12:28 PM	48	48	48	48	200
10/12/2016	12:29 PM	48	48	48	48	100
10/12/2016	12:31 PM	48	48	48	48	100
10/12/2016	12:32 PM	48	48	48	48	100
10/12/2016	12:33 PM	48.01	48.01	48.01	48.01	100
10/12/2016	12:34 PM	48.01	48.02	48.01	48.02	200
10/12/2016	12:35 PM	48	48.01	48	48.01	2097
10/12/2016	12:36 PM	47.98	47.99	47.98	47.99	500
10/12/2016	12:37 PM	47.98	47.98	47.98	47.98	100
10/12/2016	12:40 PM	47.99	47.99	47.99	47.99	200
10/12/2016	12:41 PM	47.99	47.99	47.99	47.99	740
10/12/2016	12:44 PM	48	48	48	48	100
10/12/2016	12:45 PM	48	48	48	48	200
10/12/2016	12:46 PM	48	48	48	48	100
10/12/2016	12:49 PM	47.99	47.99	47.99	47.99	100
10/12/2016	12:50 PM	48.01	48.01	48	48	200
10/12/2016	12:51 PM	48.01	48.01	48.01	48.01	100
10/12/2016	12:52 PM	48	48.01	48	48.01	200
10/12/2016	12:53 PM	48	48	48	48	100
10/12/2016	12:54 PM	48	48	48	48	100
10/12/2016	12:55 PM	47.99	47.99	47.99	47.99	100
10/12/2016	12:57 PM	48	48	48	48	100
10/12/2016	1:00 PM	48.01	48.01	48.01	48.01	1700
10/12/2016	1:02 PM	48	48	48	48	200
10/12/2016	1:03 PM	48.01	48.01	48.01	48.01	400
10/12/2016	1:05 PM	48.01	48.01	48.01	48.01	300
10/12/2016	1:07 PM	48	48	48	48	100
10/12/2016	1:08 PM	48	48	48	48	100
10/12/2016	1:10 PM	48	48	48	48	100
10/12/2016	1:11 PM	48	48	48	48	100
10/12/2016	1:12 PM	48.02	48.03	48.02	48.02	800
10/12/2016	1:13 PM	48.02	48.02	48.02	48.02	100
10/12/2016	1:14 PM	48.01	48.02	48.01	48.02	200
10/12/2016	1:15 PM	48.01	48.01	48.01	48.01	200
10/12/2016	1:16 PM	48.01	48.01	48.01	48.01	200
10/12/2016	1:19 PM	48.01	48.01	48	48	200
10/12/2016	1:20 PM	48	48.01	48	48.01	200
10/12/2016	1:22 PM	48	48	48	48	200
10/12/2016	1:23 PM	48.01	48.01	48.01	48.01	200
10/12/2016	1:24 PM	48	48	48	48	100
10/12/2016	1:25 PM	48	48	48	48	200
10/12/2016	1:26 PM	47.99	47.99	47.99	47.99	100
10/12/2016	1:31 PM	47.99	47.99	47.99	47.99	200
10/12/2016	1:33 PM	47.99	47.99	47.99	47.99	500
10/12/2016	1:34 PM	47.98	47.98	47.98	47.98	100
10/12/2016	1:35 PM	47.99	47.99	47.99	47.99	100
10/12/2016	1:36 PM	48	48	47.99	47.99	200
10/12/2016	1:37 PM	48	48	48	48	100
10/12/2016	1:38 PM	48.01	48.01	48.01	48.01	2500
10/12/2016	1:41 PM	48.01	48.01	48.01	48.01	200
10/12/2016	1:42 PM	48	48	48	48	100
10/12/2016	1:44 PM	48	48	48	48	100
10/12/2016	1:45 PM	48	48	48	48	100
10/12/2016	1:47 PM	47.99	47.99	47.99	47.99	100
10/12/2016	1:48 PM	48	48	48	48	100
10/12/2016	1:49 PM	48	48	48	48	100
10/12/2016	1:50 PM	48.01	48.01	48.01	48.01	200
10/12/2016	1:51 PM	48.01	48.01	48.01	48.01	100
10/12/2016	1:53 PM	48	48	48	48	100
10/12/2016	1:54 PM	48	48	48	48	100
10/12/2016	1:55 PM	48	48	48	48	300
10/12/2016	1:56 PM	47.99	47.99	47.99	47.99	100
10/12/2016	1:57 PM	47.99	47.99	47.99	47.99	100
10/12/2016	1:59 PM	47.98	47.98	47.98	47.98	100
10/12/2016	2:00 PM	47.97	47.97	47.97	47.97	300
10/12/2016	2:02 PM	47.95	47.96	47.94	47.96	1400
10/12/2016	2:03 PM	47.99	47.99	47.97	47.97	500
10/12/2016	2:04 PM	48.01	48.02	48.01	48.02	500
10/12/2016	2:05 PM	47.98	48.01	47.98	48.01	500
10/12/2016	2:06 PM	47.99	48.02	47.99	48.01	2000
10/12/2016	2:07 PM	48.03	48.03	48.02	48.02	800
10/12/2016	2:08 PM	48.01	48.04	48.01	48.04	1500
10/12/2016	2:09 PM	48.01	48.01	48.01	48.01	300
10/12/2016	2:10 PM	47.97	48	47.97	48	900
10/12/2016	2:11 PM	47.94	47.96	47.93	47.96	3904
10/12/2016	2:12 PM	47.95	47.95	47.95	47.95	200
10/12/2016	2:13 PM	47.95	47.96	47.95	47.96	300
10/12/2016	2:14 PM	47.93	47.94	47.93	47.94	400
10/12/2016	2:15 PM	47.93	47.93	47.93	47.93	100
10/12/2016	2:19 PM	47.91	47.91	47.91	47.91	100
10/12/2016	2:20 PM	47.93	47.93	47.93	47.93	100
10/12/2016	2:21 PM	47.93	47.93	47.93	47.93	300
10/12/2016	2:22 PM	47.94	47.94	47.93	47.93	400
10/12/2016	2:23 PM	47.93	47.93	47.93	47.93	100
10/12/2016	2:24 PM	47.91	47.92	47.91	47.92	600
10/12/2016	2:25 PM	47.91	47.91	47.91	47.91	100
10/12/2016	2:26 PM	47.94	47.94	47.93	47.93	300
10/12/2016	2:27 PM	47.94	47.94	47.94	47.94	400
10/12/2016	2:28 PM	47.96	47.96	47.94	47.94	200
10/12/2016	2:29 PM	47.97	47.97	47.96	47.96	200
10/12/2016	2:30 PM	47.98	47.98	47.98	47.98	100
10/12/2016	2:31 PM	47.98	47.98	47.98	47.98	100
10/12/2016	2:32 PM	47.96	47.96	47.96	47.96	100
10/12/2016	2:34 PM	47.96	47.96	47.96	47.96	200
10/12/2016	2:35 PM	47.96	47.96	47.96	47.96	200
10/12/2016	2:37 PM	47.96	47.96	47.96	47.96	300
10/12/2016	2:38 PM	47.96	47.96	47.96	47.96	200
10/12/2016	2:39 PM	47.95	47.95	47.95	47.95	300
10/12/2016	2:40 PM	47.96	47.96	47.95	47.95	200
10/12/2016	2:41 PM	47.97	47.97	47.97	47.97	100
10/12/2016	2:42 PM	47.98	47.98	47.98	47.98	300
10/12/2016	2:43 PM	47.99	47.99	47.99	47.99	300
10/12/2016	2:44 PM	47.98	47.98	47.98	47.98	100
10/12/2016	2:45 PM	48	48	48	48	300
10/12/2016	2:46 PM	48.01	48.01	48	48	400
10/12/2016	2:47 PM	48.01	48.01	48.01	48.01	200
10/12/2016	2:48 PM	48.01	48.01	48.01	48.01	200
10/12/2016	2:49 PM	48	48.01	48	48.01	400
10/12/2016	2:50 PM	48	48	48	48	200
10/12/2016	2:52 PM	47.98	47.98	47.98	47.98	300
10/12/2016	2:53 PM	47.98	47.98	47.98	47.98	100
10/12/2016	2:54 PM	47.98	47.98	47.98	47.98	100
10/12/2016	2:55 PM	47.99	47.99	47.98	47.98	400
10/12/2016	2:57 PM	48	48	47.99	47.99	200
10/12/2016	2:59 PM	48.01	48.01	48	48	300
10/12/2016	3:00 PM	48.02	48.02	48.02	48.02	300
10/12/2016	3:01 PM	48.05	48.06	48.04	48.04	400
10/12/2016	3:03 PM	48.04	48.04	48.04	48.04	200
10/12/2016	3:04 PM	48.04	48.04	48.04	48.04	200
10/12/2016	3:05 PM	48.04	48.04	48.04	48.04	200
10/12/2016	3:06 PM	48.03	48.05	48.03	48.04	700
10/12/2016	3:07 PM	48.03	48.03	48.03	48.03	100
10/12/2016	3:08 PM	48.02	48.02	48.02	48.02	300
10/12/2016	3:09 PM	48.01	48.01	48.01	48.01	100
10/12/2016	3:10 PM	48.03	48.03	48.02	48.02	200
10/12/2016	3:11 PM	48.02	48.03	48.02	48.03	400
10/12/2016	3:13 PM	48.02	48.02	48.01	48.01	200
10/12/2016	3:14 PM	48.02	48.02	48.02	48.02	100
10/12/2016	3:15 PM	48.01	48.01	48.01	48.01	200
10/12/2016	3:17 PM	48.02	48.02	48.02	48.02	100
10/12/2016	3:18 PM	48.02	48.02	48.02	48.02	100
10/12/2016	3:19 PM	48.04	48.04	48.04	48.04	100
10/12/2016	3:20 PM	48.02	48.02	48.02	48.02	200
10/12/2016	3:21 PM	48.02	48.02	48.02	48.02	100
10/12/2016	3:22 PM	48.01	48.02	48.01	48.02	300
10/12/2016	3:23 PM	48.02	48.02	48.02	48.02	100
10/12/2016	3:24 PM	48.02	48.02	48.02	48.02	100
10/12/2016	3:25 PM	48.03	48.03	48.03	48.03	100
10/12/2016	3:26 PM	48.04	48.04	48.04	48.04	100
10/12/2016	3:27 PM	48.06	48.06	48.06	48.06	300
10/12/2016	3:28 PM	48.06	48.06	48.06	48.06	300
10/12/2016	3:30 PM	48.08	48.08	48.07	48.07	200
10/12/2016	3:31 PM	48.09	48.09	48.08	48.08	316
10/12/2016	3:32 PM	48.1	48.1	48.09	48.09	1700
10/12/2016	3:34 PM	48.1	48.1	48.1	48.1	800
10/12/2016	3:36 PM	48.12	48.12	48.12	48.12	100
10/12/2016	3:37 PM	48.09	48.11	48.09	48.11	300
10/12/2016	3:38 PM	48.09	48.09	48.09	48.09	100
10/12/2016	3:39 PM	48.09	48.09	48.09	48.09	200
10/12/2016	3:41 PM	48.06	48.06	48.06	48.06	800
10/12/2016	3:42 PM	48.06	48.06	48.06	48.06	100
10/12/2016	3:43 PM	48.03	48.03	48.03	48.03	800
10/12/2016	3:44 PM	48.02	48.02	48.02	48.02	100
10/12/2016	3:47 PM	48.01	48.01	48.01	48.01	100
10/12/2016	4:00 PM	48.08	48.08	48.06	48.06	2844
10/13/2016	9:31 AM	48.4	48.4	48.4	48.4	100
10/13/2016	9:33 AM	48.45	48.45	48.44	48.44	1100
10/13/2016	9:35 AM	48.39	48.39	48.39	48.39	100
10/13/2016	9:38 AM	48.43	48.43	48.43	48.43	100
10/13/2016	9:39 AM	48.45	48.45	48.45	48.45	133
10/13/2016	9:41 AM	48.49	48.49	48.48	48.48	739
10/13/2016	9:42 AM	48.48	48.48	48.48	48.48	300
10/13/2016	9:43 AM	48.5	48.5	48.5	48.5	100
10/13/2016	9:46 AM	48.49	48.49	48.49	48.49	100
10/13/2016	9:47 AM	48.5	48.5	48.5	48.5	100
10/13/2016	9:48 AM	48.47	48.47	48.47	48.47	800
10/13/2016	9:49 AM	48.48	48.48	48.48	48.48	200
10/13/2016	9:50 AM	48.52	48.54	48.52	48.54	500
10/13/2016	9:51 AM	48.51	48.52	48.51	48.52	1800
10/13/2016	9:52 AM	48.59	48.59	48.59	48.59	958
10/13/2016	9:53 AM	48.6	48.6	48.59	48.59	542
10/13/2016	9:54 AM	48.62	48.62	48.61	48.61	600
10/13/2016	9:55 AM	48.63	48.63	48.63	48.63	600
10/13/2016	9:56 AM	48.65	48.65	48.65	48.65	100
10/13/2016	9:58 AM	48.65	48.65	48.63	48.64	1800
10/13/2016	10:11 AM	48.61	48.61	48.61	48.61	200
10/13/2016	10:13 AM	48.63	48.63	48.62	48.63	500
10/13/2016	10:14 AM	48.64	48.64	48.64	48.64	400
10/13/2016	10:15 AM	48.6	48.63	48.6	48.63	400
10/13/2016	10:16 AM	48.55	48.57	48.55	48.57	700
10/13/2016	10:17 AM	48.55	48.56	48.55	48.56	200
10/13/2016	10:19 AM	48.57	48.57	48.55	48.55	600
10/13/2016	10:20 AM	48.57	48.57	48.57	48.57	100
10/13/2016	10:21 AM	48.55	48.57	48.55	48.57	500
10/13/2016	10:22 AM	48.56	48.57	48.56	48.57	500
10/13/2016	10:23 AM	48.54	48.54	48.54	48.54	100
10/13/2016	10:24 AM	48.54	48.54	48.54	48.54	200
10/13/2016	10:25 AM	48.54	48.55	48.54	48.54	300
10/13/2016	10:26 AM	48.55	48.55	48.54	48.54	2412
10/13/2016	10:28 AM	48.55	48.55	48.55	48.55	100
10/13/2016	10:31 AM	48.63	48.63	48.63	48.63	200
10/13/2016	10:32 AM	48.62	48.64	48.62	48.64	600
10/13/2016	10:33 AM	48.61	48.61	48.61	48.61	200
10/13/2016	10:34 AM	48.56	48.58	48.56	48.58	300
10/13/2016	10:35 AM	48.53	48.55	48.53	48.55	400
10/13/2016	10:36 AM	48.47	48.5	48.47	48.5	400
10/13/2016	10:37 AM	48.45	48.48	48.45	48.48	400
10/13/2016	10:38 AM	48.47	48.47	48.47	48.47	400
10/13/2016	10:39 AM	48.48	48.49	48.48	48.48	800
10/13/2016	10:40 AM	48.5	48.5	48.5	48.5	200
10/13/2016	10:41 AM	48.48	48.49	48.48	48.49	500
10/13/2016	10:42 AM	48.48	48.48	48.48	48.48	100
10/13/2016	10:43 AM	48.49	48.49	48.48	48.48	300
10/13/2016	10:44 AM	48.51	48.51	48.5	48.5	600
10/13/2016	10:45 AM	48.49	48.49	48.49	48.49	100
10/13/2016	10:46 AM	48.509	48.51	48.5	48.5	2600
10/13/2016	10:47 AM	48.52	48.52	48.52	48.52	300
10/13/2016	10:48 AM	48.56	48.56	48.54	48.54	800
10/13/2016	10:49 AM	48.57	48.57	48.55	48.55	500
10/13/2016	10:50 AM	48.56	48.56	48.56	48.56	200
10/13/2016	10:51 AM	48.55	48.56	48.55	48.56	300
10/13/2016	10:52 AM	48.55	48.56	48.55	48.56	200
10/13/2016	10:53 AM	48.54	48.54	48.54	48.54	100
10/13/2016	10:54 AM	48.55	48.55	48.55	48.55	400
10/13/2016	10:55 AM	48.56	48.56	48.52	48.52	900
10/13/2016	10:56 AM	48.55	48.55	48.55	48.55	200
10/13/2016	10:57 AM	48.55	48.55	48.55	48.55	100
10/13/2016	10:58 AM	48.55	48.56	48.54	48.56	800
10/13/2016	10:59 AM	48.56	48.56	48.55	48.55	500
10/13/2016	11:00 AM	48.54	48.55	48.54	48.55	200
10/13/2016	11:01 AM	48.54	48.55	48.52	48.52	1400
10/13/2016	11:02 AM	48.57	48.57	48.53	48.53	600
10/13/2016	11:03 AM	48.56	48.57	48.56	48.57	400
10/13/2016	11:04 AM	48.59	48.6	48.59	48.59	813
10/13/2016	11:05 AM	48.6	48.6	48.59	48.59	400
10/13/2016	11:06 AM	48.59	48.59	48.59	48.59	300
10/13/2016	11:07 AM	48.58	48.58	48.58	48.58	100
10/13/2016	11:08 AM	48.54	48.55	48.54	48.55	400
10/13/2016	11:09 AM	48.54	48.54	48.54	48.54	100
10/13/2016	11:10 AM	48.55	48.55	48.54	48.54	500
10/13/2016	11:11 AM	48.55	48.56	48.55	48.55	300
10/13/2016	11:12 AM	48.54	48.55	48.54	48.55	700
10/13/2016	11:13 AM	48.53	48.53	48.52	48.52	600
10/13/2016	11:14 AM	48.51	48.52	48.51	48.52	600
10/13/2016	11:16 AM	48.5	48.5	48.5	48.5	100
10/13/2016	11:17 AM	48.48	48.51	48.48	48.51	300
10/13/2016	11:18 AM	48.47	48.49	48.47	48.48	900
10/13/2016	11:19 AM	48.45	48.46	48.45	48.46	300
10/13/2016	11:20 AM	48.43	48.45	48.43	48.45	1500
10/13/2016	11:21 AM	48.43	48.43	48.42	48.42	900
10/13/2016	11:22 AM	48.45	48.45	48.44	48.44	300
10/13/2016	11:23 AM	48.44	48.44	48.43	48.44	1200
10/13/2016	11:24 AM	48.44	48.44	48.44	48.44	400
10/13/2016	11:25 AM	48.44	48.44	48.44	48.44	300
10/13/2016	11:26 AM	48.42	48.43	48.41	48.43	1100
10/13/2016	11:27 AM	48.41	48.41	48.41	48.41	7554
10/13/2016	11:28 AM	48.43	48.43	48.41	48.41	3418
10/13/2016	11:29 AM	48.41	48.42	48.41	48.41	600
10/13/2016	11:30 AM	48.42	48.42	48.42	48.42	500
10/13/2016	11:31 AM	48.4	48.42	48.4	48.42	500
10/13/2016	11:32 AM	48.41	48.41	48.41	48.41	100
10/13/2016	11:33 AM	48.37	48.38	48.37	48.38	1000
10/13/2016	11:34 AM	48.39	48.39	48.38	48.38	500
10/13/2016	11:35 AM	48.38	48.38	48.38	48.38	1100
10/13/2016	11:36 AM	48.39	48.39	48.39	48.39	400
10/13/2016	11:39 AM	48.41	48.41	48.41	48.41	200
10/13/2016	11:45 AM	48.39	48.39	48.39	48.39	100
10/13/2016	11:46 AM	48.38	48.38	48.37	48.37	300
10/13/2016	11:47 AM	48.37	48.38	48.37	48.38	200
10/13/2016	11:48 AM	48.4	48.4	48.37	48.37	300
10/13/2016	11:49 AM	48.39	48.39	48.39	48.39	200
10/13/2016	11:50 AM	48.37	48.38	48.37	48.38	300
10/13/2016	11:51 AM	48.39	48.39	48.39	48.39	400
10/13/2016	11:52 AM	48.39	48.39	48.39	48.39	600
10/13/2016	11:53 AM	48.37	48.38	48.37	48.38	664
10/13/2016	11:54 AM	48.39	48.39	48.38	48.38	1066
10/13/2016	11:55 AM	48.4	48.4	48.4	48.4	200
10/13/2016	11:56 AM	48.4	48.4	48.4	48.4	200
10/13/2016	11:57 AM	48.4	48.41	48.4	48.41	600
10/13/2016	11:58 AM	48.39	48.39	48.39	48.39	200
10/13/2016	12:00 PM	48.39	48.39	48.39	48.39	300
10/13/2016	12:01 PM	48.39	48.39	48.39	48.39	200
10/13/2016	12:02 PM	48.41	48.41	48.4	48.4	700
10/13/2016	12:03 PM	48.42	48.42	48.42	48.42	1800
10/13/2016	12:06 PM	48.41	48.41	48.41	48.41	600
10/13/2016	12:07 PM	48.39	48.41	48.39	48.41	1000
10/13/2016	12:10 PM	48.39	48.39	48.39	48.39	600
10/13/2016	12:11 PM	48.37	48.38	48.37	48.38	900
10/13/2016	12:12 PM	48.37	48.37	48.37	48.37	100
10/13/2016	12:13 PM	48.39	48.39	48.39	48.39	1000
10/13/2016	12:15 PM	48.38	48.39	48.38	48.39	800
10/13/2016	12:16 PM	48.36	48.37	48.36	48.37	300
10/13/2016	12:17 PM	48.37	48.37	48.37	48.37	200
10/13/2016	12:18 PM	48.37	48.37	48.37	48.37	700
10/13/2016	12:19 PM	48.39	48.39	48.39	48.39	500
10/13/2016	12:20 PM	48.4	48.4	48.39	48.39	300
10/13/2016	12:23 PM	48.4	48.4	48.4	48.4	100
10/13/2016	12:24 PM	48.4	48.4	48.4	48.4	600
10/13/2016	12:25 PM	48.4	48.41	48.4	48.41	584
10/13/2016	12:26 PM	48.41	48.41	48.4	48.4	500
10/13/2016	12:27 PM	48.42	48.42	48.42	48.42	200
10/13/2016	12:28 PM	48.4	48.42	48.4	48.42	800
10/13/2016	12:29 PM	48.4	48.4	48.4	48.4	400
10/13/2016	12:30 PM	48.4	48.4	48.4	48.4	300
10/13/2016	12:31 PM	48.4	48.4	48.4	48.4	400
10/13/2016	12:33 PM	48.4	48.4	48.4	48.4	300
10/13/2016	12:34 PM	48.39	48.39	48.39	48.39	1300
10/13/2016	12:35 PM	48.39	48.39	48.39	48.39	600
10/13/2016	12:36 PM	48.38	48.38	48.38	48.38	700
10/13/2016	12:37 PM	48.34	48.37	48.34	48.37	900
10/13/2016	12:38 PM	48.32	48.32	48.32	48.32	100
10/13/2016	12:39 PM	48.28	48.31	48.28	48.31	1088
10/13/2016	12:40 PM	48.28	48.28	48.28	48.28	100
10/13/2016	12:41 PM	48.27	48.27	48.26	48.27	500
10/13/2016	12:42 PM	48.26	48.26	48.26	48.26	400
10/13/2016	12:44 PM	48.26	48.27	48.26	48.27	1100
10/13/2016	12:46 PM	48.28	48.28	48.28	48.28	200
10/13/2016	12:47 PM	48.28	48.28	48.28	48.28	100
10/13/2016	12:48 PM	48.29	48.29	48.29	48.29	100
10/13/2016	12:49 PM	48.29	48.29	48.29	48.29	300
10/13/2016	12:50 PM	48.29	48.29	48.29	48.29	1800
10/13/2016	12:51 PM	48.29	48.29	48.28	48.28	500
10/13/2016	12:53 PM	48.29	48.29	48.29	48.29	200
10/13/2016	12:56 PM	48.3	48.3	48.3	48.3	200
10/13/2016	12:57 PM	48.29	48.29	48.29	48.29	200
10/13/2016	12:59 PM	48.29	48.29	48.29	48.29	300
10/13/2016	1:00 PM	48.29	48.29	48.29	48.29	100
10/13/2016	1:01 PM	48.3	48.3	48.3	48.3	200
10/13/2016	1:02 PM	48.3	48.3	48.3	48.3	200
10/13/2016	1:03 PM	48.3	48.3	48.3	48.3	200
10/13/2016	1:04 PM	48.31	48.31	48.3	48.3	900
10/13/2016	1:05 PM	48.3	48.31	48.3	48.31	500
10/13/2016	1:10 PM	48.31	48.31	48.3	48.3	300
10/13/2016	1:11 PM	48.32	48.32	48.32	48.32	200
10/13/2016	1:13 PM	48.33	48.33	48.33	48.33	100
10/13/2016	1:14 PM	48.34	48.35	48.34	48.34	1500
10/13/2016	1:15 PM	48.35	48.35	48.35	48.35	334
10/13/2016	1:16 PM	48.34	48.35	48.34	48.35	200
10/13/2016	1:17 PM	48.34	48.34	48.34	48.34	700
10/13/2016	1:18 PM	48.34	48.34	48.34	48.34	100
10/13/2016	1:19 PM	48.34	48.34	48.34	48.34	100
10/13/2016	1:20 PM	48.34	48.34	48.34	48.34	200
10/13/2016	1:21 PM	48.33	48.33	48.33	48.33	100
10/13/2016	1:22 PM	48.33	48.33	48.33	48.33	500
10/13/2016	1:24 PM	48.33	48.33	48.33	48.33	100
10/13/2016	1:27 PM	48.32	48.32	48.32	48.32	100
10/13/2016	1:29 PM	48.32	48.32	48.32	48.32	200
10/13/2016	1:32 PM	48.31	48.31	48.31	48.31	200
10/13/2016	1:37 PM	48.33	48.33	48.33	48.33	100
10/13/2016	1:38 PM	48.34	48.34	48.34	48.34	100
10/13/2016	1:39 PM	48.36	48.36	48.36	48.36	100
10/13/2016	1:40 PM	48.34	48.34	48.34	48.34	100
10/13/2016	1:41 PM	48.33	48.33	48.33	48.33	200
10/13/2016	1:42 PM	48.31	48.31	48.31	48.31	300
10/13/2016	1:43 PM	48.32	48.32	48.32	48.32	303
10/13/2016	1:44 PM	48.31	48.31	48.31	48.31	300
10/13/2016	1:45 PM	48.32	48.32	48.32	48.32	100
10/13/2016	1:47 PM	48.33	48.33	48.33	48.33	200
10/13/2016	1:49 PM	48.33	48.33	48.33	48.33	100
10/13/2016	1:51 PM	48.32	48.32	48.32	48.32	200
10/13/2016	1:52 PM	48.29	48.29	48.29	48.29	500
10/13/2016	1:53 PM	48.29	48.29	48.29	48.29	200
10/13/2016	1:54 PM	48.26	48.28	48.26	48.28	800
10/13/2016	1:55 PM	48.26	48.26	48.26	48.26	200
10/13/2016	1:56 PM	48.25	48.26	48.25	48.26	300
10/13/2016	1:59 PM	48.21	48.21	48.21	48.21	100
10/13/2016	2:00 PM	48.21	48.21	48.21	48.21	200
10/13/2016	2:04 PM	48.17	48.17	48.17	48.17	100
10/13/2016	2:06 PM	48.18	48.18	48.18	48.18	500
10/13/2016	2:07 PM	48.2	48.2	48.18	48.18	700
10/13/2016	2:08 PM	48.19	48.19	48.19	48.19	200
10/13/2016	2:10 PM	48.2	48.2	48.2	48.2	100
10/13/2016	2:11 PM	48.21	48.21	48.21	48.21	300
10/13/2016	2:13 PM	48.21	48.21	48.21	48.21	200
10/13/2016	2:14 PM	48.23	48.23	48.22	48.22	400
10/13/2016	2:15 PM	48.23	48.23	48.23	48.23	100
10/13/2016	2:17 PM	48.23	48.23	48.23	48.23	200
10/13/2016	2:18 PM	48.24	48.24	48.24	48.24	125
10/13/2016	2:19 PM	48.24	48.24	48.24	48.24	100
10/13/2016	2:21 PM	48.22	48.22	48.22	48.22	100
10/13/2016	2:23 PM	48.19	48.2	48.19	48.2	500
10/13/2016	2:24 PM	48.19	48.19	48.19	48.19	300
10/13/2016	2:25 PM	48.2	48.2	48.19	48.19	200
10/13/2016	2:26 PM	48.19	48.19	48.19	48.19	100
10/13/2016	2:27 PM	48.19	48.19	48.19	48.19	300
10/13/2016	2:28 PM	48.19	48.19	48.19	48.19	100
10/13/2016	2:29 PM	48.2	48.2	48.2	48.2	100
10/13/2016	2:30 PM	48.19	48.19	48.19	48.19	100
10/13/2016	2:31 PM	48.16	48.16	48.16	48.16	100
10/13/2016	2:32 PM	48.17	48.17	48.15	48.15	600
10/13/2016	2:37 PM	48.19	48.19	48.19	48.19	200
10/13/2016	2:38 PM	48.2	48.2	48.2	48.2	200
10/13/2016	2:39 PM	48.19	48.19	48.19	48.19	100
10/13/2016	2:42 PM	48.21	48.21	48.21	48.21	400
10/13/2016	2:43 PM	48.18	48.19	48.18	48.19	400
10/13/2016	2:44 PM	48.19	48.191	48.19	48.19	1400
10/13/2016	2:45 PM	48.19	48.19	48.19	48.19	200
10/13/2016	2:46 PM	48.18	48.18	48.18	48.18	100
10/13/2016	2:48 PM	48.17	48.17	48.16	48.17	1200
10/13/2016	2:50 PM	48.16	48.16	48.16	48.16	900
10/13/2016	2:51 PM	48.15	48.15	48.15	48.15	1100
10/13/2016	2:52 PM	48.16	48.16	48.16	48.16	100
10/13/2016	2:53 PM	48.18	48.18	48.18	48.18	300
10/13/2016	2:54 PM	48.16	48.17	48.16	48.17	200
10/13/2016	2:55 PM	48.13	48.14	48.13	48.14	700
10/13/2016	2:56 PM	48.13	48.13	48.13	48.13	200
10/13/2016	2:57 PM	48.12	48.12	48.12	48.12	200
10/13/2016	2:58 PM	48.13	48.13	48.13	48.13	600
10/13/2016	3:01 PM	48.13	48.13	48.13	48.13	200
10/13/2016	3:07 PM	48.15	48.15	48.15	48.15	300
10/13/2016	3:08 PM	48.14	48.14	48.14	48.14	100
10/13/2016	3:10 PM	48.13	48.14	48.13	48.14	200
10/13/2016	3:13 PM	48.12	48.12	48.12	48.12	200
10/13/2016	3:15 PM	48.12	48.12	48.11	48.11	700
10/13/2016	3:16 PM	48.13	48.13	48.13	48.13	200
10/13/2016	3:17 PM	48.14	48.14	48.13	48.13	200
10/13/2016	3:18 PM	48.14	48.15	48.14	48.15	650
10/13/2016	3:20 PM	48.16	48.16	48.15	48.15	500
10/13/2016	3:21 PM	48.16	48.16	48.16	48.16	200
10/13/2016	3:22 PM	48.17	48.17	48.17	48.17	500
10/13/2016	3:23 PM	48.16	48.16	48.16	48.16	200
10/13/2016	3:24 PM	48.16	48.16	48.16	48.16	200
10/13/2016	3:25 PM	48.16	48.16	48.16	48.16	400
10/13/2016	3:26 PM	48.16	48.16	48.16	48.16	200
10/13/2016	3:27 PM	48.18	48.18	48.18	48.18	300
10/13/2016	3:28 PM	48.21	48.21	48.21	48.21	200
10/13/2016	3:29 PM	48.22	48.22	48.22	48.22	100
10/13/2016	3:30 PM	48.21	48.21	48.21	48.21	100
10/13/2016	3:31 PM	48.2	48.21	48.2	48.21	700
10/13/2016	3:32 PM	48.22	48.22	48.2	48.2	700
10/13/2016	3:33 PM	48.23	48.23	48.22	48.22	400
10/13/2016	3:34 PM	48.21	48.22	48.21	48.22	600
10/13/2016	3:35 PM	48.2	48.2	48.2	48.2	100
10/13/2016	3:36 PM	48.19	48.2	48.19	48.2	300
10/13/2016	3:38 PM	48.2	48.21	48.2	48.2	400
10/13/2016	3:39 PM	48.19	48.19	48.19	48.19	400
10/13/2016	3:40 PM	48.2	48.2	48.2	48.2	300
10/13/2016	3:41 PM	48.2	48.2	48.2	48.2	800
10/13/2016	3:43 PM	48.19	48.19	48.19	48.19	200
10/13/2016	3:44 PM	48.21	48.21	48.2	48.2	300
10/13/2016	3:45 PM	48.2	48.2	48.2	48.2	700
10/13/2016	3:46 PM	48.23	48.23	48.22	48.22	200
10/13/2016	3:47 PM	48.22	48.22	48.22	48.22	100
10/13/2016	3:48 PM	48.2	48.21	48.2	48.21	200
10/13/2016	3:50 PM	48.25	48.25	48.23	48.23	900
10/13/2016	3:52 PM	48.26	48.26	48.26	48.26	200
10/13/2016	3:55 PM	48.27	48.27	48.27	48.27	100
10/13/2016	3:56 PM	48.29	48.29	48.27	48.27	422
10/13/2016	3:57 PM	48.29	48.3	48.29	48.3	200
10/13/2016	3:58 PM	48.29	48.29	48.29	48.29	1000
10/13/2016	3:59 PM	48.28	48.28	48.28	48.28	100
10/13/2016	4:00 PM	48.28	48.28	48.28	48.28	200
10/14/2016	9:31 AM	48	48.01	47.99	48	5620
10/14/2016	9:32 AM	47.92	48	47.92	48	4800
10/14/2016	9:33 AM	47.94	47.94	47.94	47.94	918
10/14/2016	9:34 AM	47.95	47.95	47.93	47.93	2000
10/14/2016	9:37 AM	47.92	47.92	47.92	47.92	100
10/14/2016	9:43 AM	47.95	47.95	47.95	47.95	100
10/14/2016	9:44 AM	47.92	47.93	47.92	47.93	1125
10/14/2016	9:45 AM	47.9	47.91	47.9	47.91	900
10/14/2016	9:46 AM	47.86	47.86	47.86	47.86	500
10/14/2016	9:48 AM	47.82	47.82	47.82	47.82	100
10/14/2016	9:50 AM	47.83	47.83	47.83	47.83	500
10/14/2016	9:52 AM	47.84	47.84	47.84	47.84	100
10/14/2016	9:53 AM	47.84	47.84	47.84	47.84	1000
10/14/2016	10:00 AM	47.87	47.87	47.84	47.84	1400
10/14/2016	10:01 AM	47.89	47.89	47.87	47.87	3102
10/14/2016	10:02 AM	47.88	47.88	47.88	47.88	980
10/14/2016	10:03 AM	47.91	47.91	47.91	47.91	800
10/14/2016	10:04 AM	47.9	47.9	47.9	47.9	100
10/14/2016	10:06 AM	47.88	47.88	47.88	47.88	100
10/14/2016	10:07 AM	47.89	47.89	47.89	47.89	100
10/14/2016	10:08 AM	47.87	47.87	47.87	47.87	100
10/14/2016	10:09 AM	47.9	47.9	47.9	47.9	100
10/14/2016	10:14 AM	47.84	47.84	47.84	47.84	100
10/14/2016	10:15 AM	47.86	47.86	47.86	47.86	100
10/14/2016	10:17 AM	47.83	47.83	47.83	47.83	2400
10/14/2016	10:20 AM	47.83	47.83	47.83	47.83	100
10/14/2016	10:21 AM	47.82	47.82	47.82	47.82	200
10/14/2016	10:23 AM	47.84	47.84	47.84	47.84	100
10/14/2016	10:39 AM	47.85	47.85	47.85	47.85	2000
10/14/2016	10:47 AM	47.84	47.84	47.84	47.84	100
10/14/2016	10:49 AM	47.83	47.83	47.83	47.83	100
10/14/2016	10:51 AM	47.84	47.84	47.84	47.84	1500
10/14/2016	10:52 AM	47.85	47.85	47.85	47.85	1300
10/14/2016	10:56 AM	47.87	47.87	47.87	47.87	100
10/14/2016	11:01 AM	47.89	47.89	47.89	47.89	200
10/14/2016	11:02 AM	47.88	47.88	47.88	47.88	200
10/14/2016	11:04 AM	47.9	47.9	47.9	47.9	100
10/14/2016	11:05 AM	47.93	47.93	47.93	47.93	100
10/14/2016	11:06 AM	47.94	47.94	47.94	47.94	1800
10/14/2016	11:12 AM	47.93	47.93	47.93	47.93	100
10/14/2016	11:13 AM	47.96	47.96	47.96	47.96	500
10/14/2016	11:14 AM	47.95	47.95	47.95	47.95	100
10/14/2016	11:16 AM	47.97	47.97	47.97	47.97	100
10/14/2016	11:18 AM	47.96	47.96	47.96	47.96	1276
10/14/2016	11:20 AM	47.94	47.94	47.94	47.94	200
10/14/2016	11:22 AM	47.96	47.96	47.96	47.96	100
10/14/2016	11:23 AM	47.95	47.95	47.95	47.95	100
10/14/2016	11:24 AM	47.94	47.94	47.94	47.94	100
10/14/2016	11:25 AM	47.95	47.95	47.95	47.95	100
10/14/2016	11:26 AM	47.96	47.96	47.96	47.96	800
10/14/2016	11:27 AM	47.96	47.96	47.96	47.96	100
10/14/2016	11:29 AM	48.01	48.01	48	48	1800
10/14/2016	11:31 AM	48.09	48.09	48.06	48.06	242
10/14/2016	11:35 AM	48.08	48.08	48.08	48.08	100
10/14/2016	11:36 AM	48.07	48.07	48.07	48.07	100
10/14/2016	11:37 AM	48.06	48.06	48.06	48.06	1105
10/14/2016	11:44 AM	48.06	48.06	48.06	48.06	200
10/14/2016	11:50 AM	48.12	48.12	48.12	48.12	700
10/14/2016	11:51 AM	48.09	48.1	48.09	48.1	200
10/14/2016	11:52 AM	48.1	48.1	48.08	48.08	1100
10/14/2016	11:53 AM	48.1	48.1	48.1	48.1	100
10/14/2016	11:54 AM	48.12	48.12	48.12	48.12	200
10/14/2016	11:56 AM	48.14	48.14	48.14	48.14	100
10/14/2016	11:59 AM	48.13	48.13	48.13	48.13	129
10/14/2016	12:00 PM	48.14	48.14	48.14	48.14	600
10/14/2016	12:01 PM	48.13	48.13	48.13	48.13	100
10/14/2016	12:02 PM	48.14	48.14	48.13	48.13	200
10/14/2016	12:03 PM	48.13	48.14	48.13	48.14	700
10/14/2016	12:06 PM	48.14	48.14	48.14	48.14	100
10/14/2016	12:07 PM	48.11	48.11	48.11	48.11	200
10/14/2016	12:13 PM	48.15	48.15	48.15	48.15	200
10/14/2016	12:14 PM	48.14	48.14	48.14	48.14	1200
10/14/2016	12:16 PM	48.16	48.16	48.16	48.16	100
10/14/2016	12:17 PM	48.2	48.2	48.2	48.2	600
10/14/2016	12:19 PM	48.19	48.19	48.19	48.19	100
10/14/2016	12:20 PM	48.18	48.18	48.18	48.18	100
10/14/2016	12:21 PM	48.17	48.17	48.17	48.17	900
10/14/2016	12:22 PM	48.17	48.17	48.17	48.17	100
10/14/2016	12:25 PM	48.18	48.18	48.18	48.18	100
10/14/2016	12:26 PM	48.16	48.16	48.16	48.16	600
10/14/2016	12:28 PM	48.14	48.14	48.14	48.14	200
10/14/2016	12:29 PM	48.13	48.13	48.13	48.13	100
10/14/2016	12:30 PM	48.13	48.13	48.13	48.13	100
10/14/2016	12:32 PM	48.1	48.1	48.1	48.1	362
10/14/2016	12:38 PM	48.1	48.1	48.1	48.1	400
10/14/2016	12:42 PM	48.08	48.08	48.08	48.08	200
10/14/2016	12:43 PM	48.09	48.09	48.09	48.09	100
10/14/2016	12:44 PM	48.08	48.08	48.08	48.08	100
10/14/2016	12:52 PM	48.11	48.11	48.11	48.11	100
10/14/2016	12:54 PM	48.1	48.1	48.1	48.1	100
10/14/2016	1:03 PM	48.11	48.11	48.11	48.11	100
10/14/2016	1:07 PM	48.14	48.14	48.14	48.14	1900
10/14/2016	1:10 PM	48.07	48.07	48.07	48.07	500
10/14/2016	1:17 PM	48.1	48.1	48.1	48.1	100
10/14/2016	1:18 PM	48.09	48.09	48.09	48.09	100
10/14/2016	1:25 PM	48.09	48.09	48.09	48.09	4500
10/14/2016	1:27 PM	48.09	48.09	48.09	48.09	500
10/14/2016	1:28 PM	48.09	48.09	48.09	48.09	100
10/14/2016	1:29 PM	48.08	48.08	48.08	48.08	100
10/14/2016	1:31 PM	48.07	48.07	48.05	48.05	1300
10/14/2016	1:34 PM	48.05	48.06	48.05	48.06	300
10/14/2016	1:35 PM	48.01	48.02	47.99	47.99	1800
10/14/2016	1:39 PM	48.04	48.04	48.04	48.04	1500
10/14/2016	1:44 PM	48.07	48.07	48.07	48.07	100
10/14/2016	1:45 PM	48.08	48.08	48.08	48.08	2000
10/14/2016	1:47 PM	48.07	48.08	48.07	48.08	547
10/14/2016	1:48 PM	48.12	48.12	48.1	48.1	500
10/14/2016	1:50 PM	48.09	48.09	48.09	48.09	100
10/14/2016	1:52 PM	48.13	48.13	48.11	48.11	200
10/14/2016	1:53 PM	48.11	48.12	48.11	48.12	200
10/14/2016	1:58 PM	48.1	48.1	48.1	48.1	100
10/14/2016	2:00 PM	48.11	48.11	48.11	48.11	100
10/14/2016	2:01 PM	48.14	48.14	48.14	48.14	1300
10/14/2016	2:02 PM	48.15	48.15	48.14	48.14	600
10/14/2016	2:03 PM	48.15	48.15	48.15	48.15	100
10/14/2016	2:04 PM	48.15	48.15	48.13	48.13	300
10/14/2016	2:11 PM	48.2	48.2	48.2	48.2	100
10/14/2016	2:18 PM	48.18	48.18	48.18	48.18	100
10/14/2016	2:23 PM	48.14	48.14	48.14	48.14	100
10/14/2016	2:28 PM	48.11	48.11	48.11	48.11	100
10/14/2016	2:29 PM	48.11	48.11	48.11	48.11	400
10/14/2016	2:33 PM	48.11	48.11	48.11	48.11	100
10/14/2016	2:39 PM	48.12	48.12	48.12	48.12	200
10/14/2016	2:47 PM	48.14	48.14	48.14	48.14	100
10/14/2016	2:50 PM	48.15	48.15	48.15	48.15	100
10/14/2016	2:51 PM	48.15	48.15	48.15	48.15	100
10/14/2016	2:54 PM	48.18	48.18	48.18	48.18	312
10/14/2016	2:56 PM	48.18	48.18	48.18	48.18	164
10/14/2016	2:57 PM	48.16	48.17	48.16	48.17	300
10/14/2016	2:59 PM	48.19	48.19	48.18	48.18	900
10/14/2016	3:00 PM	48.2	48.21	48.2	48.21	500
10/14/2016	3:05 PM	48.17	48.17	48.17	48.17	100
10/14/2016	3:06 PM	48.17	48.17	48.17	48.17	100
10/14/2016	3:09 PM	48.15	48.15	48.15	48.15	600
10/14/2016	3:11 PM	48.13	48.14	48.13	48.14	200
10/14/2016	3:13 PM	48.12	48.12	48.12	48.12	200
10/14/2016	3:19 PM	48.14	48.14	48.14	48.14	100
10/14/2016	3:21 PM	48.14	48.14	48.14	48.14	200
10/14/2016	3:24 PM	48.13	48.13	48.13	48.13	100
10/14/2016	3:25 PM	48.13	48.13	48.13	48.13	1600
10/14/2016	3:30 PM	48.15	48.15	48.15	48.15	100
10/14/2016	3:34 PM	48.11	48.11	48.11	48.11	100
10/14/2016	3:35 PM	48.13	48.13	48.13	48.13	100
10/14/2016	3:37 PM	48.11	48.11	48.11	48.11	698
10/14/2016	3:40 PM	48.08	48.08	48.08	48.08	300
10/14/2016	3:41 PM	48.089	48.089	48.089	48.089	100
10/14/2016	3:44 PM	48.09	48.09	48.09	48.09	100
10/14/2016	3:45 PM	48.09	48.09	48.09	48.09	1600
10/14/2016	3:46 PM	48.1	48.11	48.1	48.11	200
10/14/2016	3:49 PM	48.11	48.11	48.11	48.11	200
10/14/2016	3:50 PM	48.11	48.11	48.11	48.11	200
10/14/2016	3:51 PM	48.129	48.129	48.129	48.129	500
10/14/2016	3:53 PM	48.13	48.13	48.13	48.13	100
10/14/2016	3:55 PM	48.14	48.14	48.14	48.14	700
10/14/2016	3:56 PM	48.15	48.15	48.15	48.15	100
10/14/2016	3:57 PM	48.15	48.15	48.15	48.15	100
10/14/2016	3:58 PM	48.15	48.15	48.15	48.15	100
10/14/2016	4:00 PM	48.19	48.19	48.17	48.17	2745
10/17/2016	9:31 AM	48.17	48.2	48.17	48.2	3893
10/17/2016	9:32 AM	48.21	48.21	48.18	48.18	9398
10/17/2016	9:33 AM	48.18	48.18	48.17	48.17	2700
10/17/2016	9:34 AM	48.17	48.17	48.17	48.17	400
10/17/2016	9:35 AM	48.21	48.21	48.18	48.18	5200
10/17/2016	9:36 AM	48.21	48.21	48.2	48.2	1600
10/17/2016	9:37 AM	48.28	48.28	48.23	48.23	1900
10/17/2016	9:38 AM	48.26	48.26	48.26	48.26	500
10/17/2016	9:39 AM	48.27	48.28	48.27	48.28	2588
10/17/2016	9:40 AM	48.3	48.3	48.28	48.28	1000
10/17/2016	9:41 AM	48.3	48.31	48.3	48.31	700
10/17/2016	9:42 AM	48.29	48.3	48.29	48.3	200
10/17/2016	9:44 AM	48.33	48.33	48.298	48.298	600
10/17/2016	9:45 AM	48.3	48.3	48.3	48.3	100
10/17/2016	9:48 AM	48.31	48.31	48.31	48.31	100
10/17/2016	9:50 AM	48.28	48.28	48.28	48.28	100
10/17/2016	9:51 AM	48.27	48.27	48.27	48.27	100
10/17/2016	9:57 AM	48.33	48.33	48.33	48.33	200
10/17/2016	9:59 AM	48.347	48.347	48.34	48.34	900
10/17/2016	10:00 AM	48.36	48.36	48.36	48.36	100
10/17/2016	10:04 AM	48.31	48.31	48.31	48.31	100
10/17/2016	10:06 AM	48.34	48.34	48.34	48.34	700
10/17/2016	10:08 AM	48.33	48.33	48.33	48.33	100
10/17/2016	10:11 AM	48.26	48.26	48.26	48.26	100
10/17/2016	10:12 AM	48.25	48.25	48.24	48.24	500
10/17/2016	10:13 AM	48.25	48.25	48.25	48.25	100
10/17/2016	10:18 AM	48.26	48.26	48.26	48.26	1400
10/17/2016	10:21 AM	48.28	48.28	48.28	48.28	100
10/17/2016	10:22 AM	48.3	48.3	48.29	48.29	900
10/17/2016	10:23 AM	48.29	48.29	48.29	48.29	100
10/17/2016	10:24 AM	48.22	48.27	48.22	48.27	500
10/17/2016	10:25 AM	48.19	48.2	48.19	48.2	1700
10/17/2016	10:26 AM	48.15	48.15	48.15	48.15	100
10/17/2016	10:27 AM	48.14	48.14	48.14	48.14	800
10/17/2016	10:28 AM	48.12	48.12	48.12	48.12	100
10/17/2016	10:29 AM	48.15	48.15	48.15	48.15	100
10/17/2016	10:31 AM	48.13	48.13	48.13	48.13	100
10/17/2016	10:33 AM	48.15	48.16	48.15	48.16	200
10/17/2016	10:34 AM	48.16	48.16	48.16	48.16	100
10/17/2016	10:41 AM	48.15	48.15	48.15	48.15	100
10/17/2016	10:44 AM	48.15	48.15	48.15	48.15	200
10/17/2016	10:49 AM	48.2	48.2	48.2	48.2	100
10/17/2016	10:51 AM	48.21	48.21	48.19	48.19	200
10/17/2016	10:55 AM	48.22	48.22	48.22	48.22	100
10/17/2016	10:56 AM	48.23	48.23	48.23	48.23	100
10/17/2016	10:57 AM	48.23	48.23	48.23	48.23	100
10/17/2016	11:01 AM	48.2	48.2	48.2	48.2	100
10/17/2016	11:06 AM	48.17	48.17	48.17	48.17	100
10/17/2016	11:15 AM	48.2	48.22	48.2	48.22	200
10/17/2016	11:17 AM	48.23	48.23	48.23	48.23	100
10/17/2016	11:18 AM	48.22	48.22	48.22	48.22	100
10/17/2016	11:19 AM	48.21	48.21	48.21	48.21	100
10/17/2016	11:24 AM	48.21	48.21	48.21	48.21	100
10/17/2016	11:25 AM	48.21	48.21	48.21	48.21	2000
10/17/2016	11:31 AM	48.25	48.25	48.24	48.24	200
10/17/2016	11:33 AM	48.25	48.25	48.25	48.25	100
10/17/2016	11:36 AM	48.24	48.24	48.24	48.24	100
10/17/2016	11:40 AM	48.21	48.21	48.21	48.21	4487
10/17/2016	11:45 AM	48.2	48.2	48.2	48.2	1600
10/17/2016	11:48 AM	48.23	48.23	48.23	48.23	1400
10/17/2016	11:49 AM	48.23	48.23	48.23	48.23	100
10/17/2016	11:51 AM	48.23	48.23	48.23	48.23	100
10/17/2016	11:54 AM	48.2	48.2	48.2	48.2	100
10/17/2016	12:00 PM	48.21	48.21	48.21	48.21	200
10/17/2016	12:01 PM	48.2	48.2	48.2	48.2	400
10/17/2016	12:02 PM	48.21	48.21	48.21	48.21	200
10/17/2016	12:03 PM	48.2	48.2	48.2	48.2	200
10/17/2016	12:12 PM	48.22	48.22	48.22	48.22	100
10/17/2016	12:13 PM	48.23	48.23	48.23	48.23	100
10/17/2016	12:14 PM	48.24	48.24	48.24	48.24	100
10/17/2016	12:18 PM	48.22	48.22	48.22	48.22	100
10/17/2016	12:25 PM	48.22	48.22	48.22	48.22	100
10/17/2016	12:28 PM	48.24	48.24	48.24	48.24	100
10/17/2016	12:34 PM	48.24	48.24	48.24	48.24	100
10/17/2016	12:37 PM	48.23	48.23	48.23	48.23	100
10/17/2016	12:40 PM	48.24	48.24	48.24	48.24	100
10/17/2016	12:42 PM	48.28	48.28	48.27	48.27	200
10/17/2016	12:50 PM	48.25	48.25	48.25	48.25	100
10/17/2016	12:59 PM	48.26	48.26	48.26	48.26	100
10/17/2016	1:01 PM	48.26	48.26	48.26	48.26	100
10/17/2016	1:02 PM	48.24	48.24	48.24	48.24	1000
10/17/2016	1:04 PM	48.25	48.25	48.25	48.25	500
10/17/2016	1:07 PM	48.26	48.26	48.26	48.26	100
10/17/2016	1:10 PM	48.26	48.26	48.26	48.26	100
10/17/2016	1:12 PM	48.27	48.27	48.27	48.27	200
10/17/2016	1:19 PM	48.31	48.31	48.31	48.31	200
10/17/2016	1:20 PM	48.29	48.29	48.29	48.29	100
10/17/2016	1:26 PM	48.31	48.31	48.31	48.31	100
10/17/2016	1:29 PM	48.31	48.31	48.31	48.31	100
10/17/2016	1:30 PM	48.31	48.31	48.31	48.31	400
10/17/2016	1:35 PM	48.31	48.31	48.31	48.31	100
10/17/2016	1:38 PM	48.29	48.29	48.29	48.29	100
10/17/2016	1:40 PM	48.31	48.31	48.31	48.31	100
10/17/2016	1:41 PM	48.31	48.31	48.31	48.31	1200
10/17/2016	1:45 PM	48.3	48.3	48.3	48.3	100
10/17/2016	1:46 PM	48.3	48.3	48.3	48.3	1100
10/17/2016	1:47 PM	48.3	48.31	48.3	48.31	200
10/17/2016	1:53 PM	48.315	48.315	48.315	48.315	400
10/17/2016	1:57 PM	48.33	48.33	48.33	48.33	200
10/17/2016	1:58 PM	48.34	48.34	48.34	48.34	100
10/17/2016	2:02 PM	48.33	48.33	48.33	48.33	300
10/17/2016	2:07 PM	48.34	48.34	48.34	48.34	200
10/17/2016	2:11 PM	48.33	48.34	48.33	48.34	300
10/17/2016	2:21 PM	48.28	48.28	48.28	48.28	100
10/17/2016	2:25 PM	48.29	48.29	48.29	48.29	100
10/17/2016	2:30 PM	48.28	48.28	48.28	48.28	100
10/17/2016	2:32 PM	48.29	48.29	48.29	48.29	100
10/17/2016	2:39 PM	48.3	48.3	48.3	48.3	500
10/17/2016	2:40 PM	48.29	48.29	48.29	48.29	100
10/17/2016	2:43 PM	48.3	48.3	48.3	48.3	100
10/17/2016	2:44 PM	48.3	48.3	48.29	48.29	300
10/17/2016	2:45 PM	48.3	48.3	48.3	48.3	100
10/17/2016	2:47 PM	48.29	48.29	48.29	48.29	100
10/17/2016	2:48 PM	48.3	48.3	48.3	48.3	100
10/17/2016	2:52 PM	48.28	48.28	48.28	48.28	100
10/17/2016	2:57 PM	48.29	48.29	48.29	48.29	100
10/17/2016	2:59 PM	48.26	48.26	48.26	48.26	100
10/17/2016	3:01 PM	48.27	48.27	48.27	48.27	100
10/17/2016	3:03 PM	48.27	48.27	48.27	48.27	300
10/17/2016	3:10 PM	48.27	48.27	48.27	48.27	100
10/17/2016	3:15 PM	48.3	48.3	48.3	48.3	200
10/17/2016	3:18 PM	48.29	48.29	48.29	48.29	100
10/17/2016	3:22 PM	48.29	48.29	48.29	48.29	100
10/17/2016	3:24 PM	48.29	48.29	48.29	48.29	200
10/17/2016	3:25 PM	48.3	48.3	48.3	48.3	100
10/17/2016	3:26 PM	48.297	48.297	48.297	48.297	250
10/17/2016	3:31 PM	48.31	48.31	48.31	48.31	100
10/17/2016	3:32 PM	48.32	48.32	48.32	48.32	100
10/17/2016	3:37 PM	48.28	48.3	48.28	48.3	300
10/17/2016	3:45 PM	48.3	48.3	48.3	48.3	1900
10/17/2016	3:46 PM	48.3	48.3	48.3	48.3	100
10/17/2016	3:47 PM	48.28	48.28	48.28	48.28	100
10/17/2016	3:58 PM	48.32	48.32	48.32	48.32	500
10/17/2016	3:59 PM	48.32	48.32	48.32	48.32	2456
10/17/2016	4:00 PM	48.33	48.33	48.32	48.32	4104
10/18/2016	9:31 AM	47.75	47.75	47.73	47.73	510
10/18/2016	9:32 AM	47.78	47.78	47.78	47.78	100
10/18/2016	9:36 AM	47.78	47.78	47.78	47.78	500
10/18/2016	9:53 AM	47.82	47.82	47.82	47.82	300
10/18/2016	9:54 AM	47.81	47.81	47.81	47.81	300
10/18/2016	10:00 AM	47.84	47.84	47.84	47.84	100
10/18/2016	10:01 AM	47.8	47.8	47.8	47.8	400
10/18/2016	10:05 AM	47.8	47.8	47.8	47.8	100
10/18/2016	10:07 AM	47.79	47.79	47.79	47.79	300
10/18/2016	10:08 AM	47.79	47.79	47.79	47.79	100
10/18/2016	10:20 AM	47.8	47.8	47.8	47.8	800
10/18/2016	10:22 AM	47.85	47.85	47.83	47.84	2100
10/18/2016	10:23 AM	47.88	47.9	47.88	47.9	777
10/18/2016	10:25 AM	47.88	47.88	47.88	47.88	1100
10/18/2016	10:29 AM	47.86	47.86	47.86	47.86	200
10/18/2016	10:32 AM	47.85	47.85	47.85	47.85	200
10/18/2016	10:33 AM	47.86	47.86	47.86	47.86	2200
10/18/2016	10:35 AM	47.85	47.85	47.85	47.85	1326
10/18/2016	10:41 AM	47.81	47.81	47.81	47.81	500
10/18/2016	10:52 AM	47.79	47.79	47.79	47.79	100
10/18/2016	10:54 AM	47.8	47.8	47.8	47.8	1040
10/18/2016	11:01 AM	47.77	47.77	47.77	47.77	2500
10/18/2016	11:02 AM	47.76	47.76	47.76	47.76	400
10/18/2016	11:07 AM	47.76	47.76	47.76	47.76	400
10/18/2016	11:09 AM	47.76	47.76	47.76	47.76	300
10/18/2016	11:14 AM	47.78	47.78	47.78	47.78	900
10/18/2016	11:16 AM	47.78	47.78	47.78	47.78	1100
10/18/2016	11:18 AM	47.79	47.79	47.79	47.79	1135
10/18/2016	11:19 AM	47.78	47.78	47.78	47.78	1440
10/18/2016	11:27 AM	47.78	47.78	47.78	47.78	100
10/18/2016	11:29 AM	47.78	47.78	47.78	47.78	100
10/18/2016	11:31 AM	47.76	47.76	47.76	47.76	200
10/18/2016	11:38 AM	47.78	47.78	47.78	47.78	100
10/18/2016	11:48 AM	47.74	47.74	47.74	47.74	100
10/18/2016	11:54 AM	47.72	47.72	47.72	47.72	100
10/18/2016	11:55 AM	47.7	47.7	47.7	47.7	167
10/18/2016	12:07 PM	47.69	47.69	47.69	47.69	100
10/18/2016	12:40 PM	47.67	47.67	47.67	47.67	300
10/18/2016	1:23 PM	47.7	47.7	47.7	47.7	2300
10/18/2016	1:26 PM	47.69	47.69	47.69	47.69	3500
10/18/2016	1:28 PM	47.69	47.69	47.69	47.69	1140
10/18/2016	1:44 PM	47.72	47.72	47.72	47.72	2000
10/18/2016	1:45 PM	47.71	47.71	47.71	47.71	100
10/18/2016	1:54 PM	47.71	47.71	47.71	47.71	200
10/18/2016	2:00 PM	47.71	47.71	47.71	47.71	100
10/18/2016	2:30 PM	47.69	47.69	47.69	47.69	200
10/18/2016	2:48 PM	47.73	47.73	47.73	47.73	100
10/18/2016	2:54 PM	47.74	47.74	47.74	47.74	100
10/18/2016	3:07 PM	47.75	47.75	47.75	47.75	300
10/18/2016	3:22 PM	47.79	47.79	47.79	47.79	100
10/18/2016	3:28 PM	47.81	47.81	47.81	47.81	100
10/18/2016	3:40 PM	47.81	47.81	47.81	47.81	100
10/18/2016	3:43 PM	47.83	47.83	47.83	47.83	500
10/18/2016	3:49 PM	47.84	47.84	47.84	47.84	100
10/18/2016	3:53 PM	47.85	47.85	47.85	47.85	10100
10/18/2016	3:54 PM	47.84	47.84	47.84	47.84	100
10/18/2016	4:00 PM	47.89	47.89	47.89	47.89	758
10/19/2016	9:31 AM	47.91	47.94	47.91	47.94	6320
10/19/2016	9:32 AM	47.92	47.93	47.9	47.9	6436
10/19/2016	9:33 AM	47.92	47.92	47.92	47.92	1800
10/19/2016	9:34 AM	47.91	47.91	47.91	47.91	2600
10/19/2016	9:36 AM	47.9	47.9	47.9	47.9	2900
10/19/2016	9:40 AM	47.92	47.92	47.92	47.92	200
10/19/2016	9:46 AM	47.93	47.93	47.93	47.93	100
10/19/2016	9:57 AM	47.95	47.95	47.95	47.95	1518
10/19/2016	10:01 AM	47.93	47.93	47.93	47.93	100
10/19/2016	10:02 AM	47.93	47.93	47.93	47.93	200
10/19/2016	10:03 AM	47.92	47.93	47.92	47.93	300
10/19/2016	10:06 AM	47.91	47.91	47.91	47.91	200
10/19/2016	10:08 AM	47.93	47.94	47.93	47.94	300
10/19/2016	10:09 AM	47.93	47.93	47.93	47.93	400
10/19/2016	10:10 AM	47.94	47.94	47.94	47.94	1500
10/19/2016	10:11 AM	47.92	47.92	47.92	47.92	100
10/19/2016	10:14 AM	47.92	47.92	47.92	47.92	100
10/19/2016	10:18 AM	47.9	47.91	47.9	47.91	200
10/19/2016	10:20 AM	47.91	47.91	47.91	47.91	917
10/19/2016	10:22 AM	47.91	47.91	47.91	47.91	2000
10/19/2016	10:26 AM	47.89	47.89	47.89	47.89	1799
10/19/2016	10:28 AM	47.86	47.86	47.86	47.86	100
10/19/2016	10:29 AM	47.85	47.85	47.85	47.85	100
10/19/2016	10:31 AM	47.84	47.84	47.84	47.84	100
10/19/2016	10:32 AM	47.86	47.86	47.86	47.86	100
10/19/2016	10:42 AM	47.86	47.86	47.86	47.86	1300
10/19/2016	10:45 AM	47.86	47.86	47.85	47.85	1500
10/19/2016	10:46 AM	47.84	47.84	47.84	47.84	100
10/19/2016	10:48 AM	47.83	47.83	47.83	47.83	100
10/19/2016	10:50 AM	47.82	47.82	47.82	47.82	100
10/19/2016	10:52 AM	47.84	47.84	47.84	47.84	300
10/19/2016	11:02 AM	47.85	47.85	47.85	47.85	200
10/19/2016	11:03 AM	47.86	47.86	47.86	47.86	200
10/19/2016	11:05 AM	47.87	47.87	47.87	47.87	200
10/19/2016	11:06 AM	47.87	47.87	47.87	47.87	100
10/19/2016	11:07 AM	47.87	47.87	47.87	47.87	100
10/19/2016	11:17 AM	47.9	47.9	47.9	47.9	1540
10/19/2016	11:18 AM	47.9	47.9	47.9	47.9	1700
10/19/2016	11:21 AM	47.9	47.9	47.9	47.9	100
10/19/2016	11:26 AM	47.92	47.92	47.92	47.92	100
10/19/2016	11:27 AM	47.92	47.92	47.92	47.92	100
10/19/2016	11:28 AM	47.92	47.92	47.92	47.92	100
10/19/2016	11:30 AM	47.91	47.92	47.91	47.92	300
10/19/2016	11:33 AM	47.9	47.9	47.9	47.9	200
10/19/2016	11:37 AM	47.9	47.9	47.9	47.9	100
10/19/2016	11:43 AM	47.91	47.91	47.91	47.91	200
10/19/2016	11:45 AM	47.89	47.89	47.89	47.89	200
10/19/2016	11:46 AM	47.89	47.89	47.89	47.89	100
10/19/2016	11:47 AM	47.88	47.88	47.88	47.88	800
10/19/2016	11:49 AM	47.9	47.9	47.9	47.9	200
10/19/2016	11:52 AM	47.9	47.91	47.9	47.91	3300
10/19/2016	11:54 AM	47.91	47.91	47.91	47.91	500
10/19/2016	11:58 AM	47.93	47.93	47.93	47.93	200
10/19/2016	12:05 PM	47.93	47.93	47.93	47.93	100
10/19/2016	12:06 PM	47.95	47.95	47.94	47.94	200
10/19/2016	12:07 PM	47.95	47.95	47.95	47.95	100
10/19/2016	12:08 PM	47.96	47.96	47.96	47.96	200
10/19/2016	12:09 PM	47.95	47.95	47.95	47.95	100
10/19/2016	12:11 PM	47.93	47.94	47.93	47.94	500
10/19/2016	12:12 PM	47.93	47.93	47.93	47.93	100
10/19/2016	12:13 PM	47.93	47.93	47.93	47.93	200
10/19/2016	12:15 PM	47.92	47.92	47.92	47.92	100
10/19/2016	12:16 PM	47.92	47.92	47.92	47.92	100
10/19/2016	12:20 PM	47.92	47.92	47.92	47.92	500
10/19/2016	12:22 PM	47.92	47.92	47.92	47.92	100
10/19/2016	12:23 PM	47.91	47.91	47.91	47.91	100
10/19/2016	12:27 PM	47.91	47.91	47.91	47.91	100
10/19/2016	12:28 PM	47.91	47.91	47.91	47.91	400
10/19/2016	12:30 PM	47.9	47.9	47.9	47.9	100
10/19/2016	12:31 PM	47.91	47.91	47.91	47.91	200
10/19/2016	12:33 PM	47.91	47.91	47.91	47.91	100
10/19/2016	12:36 PM	47.91	47.91	47.91	47.91	100
10/19/2016	12:38 PM	47.91	47.91	47.91	47.91	300
10/19/2016	12:42 PM	47.91	47.91	47.91	47.91	200
10/19/2016	12:44 PM	47.9	47.9	47.9	47.9	100
10/19/2016	12:47 PM	47.9	47.9	47.9	47.9	100
10/19/2016	1:00 PM	47.88	47.88	47.88	47.88	100
10/19/2016	1:01 PM	47.87	47.87	47.87	47.87	100
10/19/2016	1:02 PM	47.86	47.86	47.86	47.86	100
10/19/2016	1:03 PM	47.87	47.87	47.87	47.87	100
10/19/2016	1:06 PM	47.86	47.86	47.86	47.86	200
10/19/2016	1:09 PM	47.88	47.88	47.88	47.88	100
10/19/2016	1:10 PM	47.88	47.88	47.88	47.88	100
10/19/2016	1:12 PM	47.88	47.88	47.88	47.88	100
10/19/2016	1:15 PM	47.88	47.88	47.88	47.88	100
10/19/2016	1:19 PM	47.87	47.87	47.87	47.87	100
10/19/2016	1:26 PM	47.84	47.84	47.84	47.84	200
10/19/2016	1:28 PM	47.84	47.84	47.84	47.84	100
10/19/2016	1:29 PM	47.85	47.85	47.85	47.85	100
10/19/2016	1:30 PM	47.85	47.85	47.85	47.85	100
10/19/2016	1:32 PM	47.84	47.84	47.84	47.84	100
10/19/2016	1:33 PM	47.84	47.84	47.84	47.84	100
10/19/2016	1:38 PM	47.84	47.84	47.84	47.84	100
10/19/2016	1:39 PM	47.84	47.84	47.84	47.84	200
10/19/2016	1:44 PM	47.84	47.84	47.84	47.84	100
10/19/2016	1:45 PM	47.85	47.85	47.84	47.84	200
10/19/2016	1:46 PM	47.85	47.85	47.85	47.85	100
10/19/2016	1:50 PM	47.85	47.85	47.85	47.85	1690
10/19/2016	1:53 PM	47.87	47.87	47.87	47.87	100
10/19/2016	2:04 PM	47.84	47.84	47.84	47.84	100
10/19/2016	2:05 PM	47.85	47.85	47.85	47.85	100
10/19/2016	2:09 PM	47.85	47.85	47.85	47.85	350
10/19/2016	2:12 PM	47.85	47.85	47.85	47.85	200
10/19/2016	2:14 PM	47.86	47.86	47.86	47.86	100
10/19/2016	2:18 PM	47.84	47.84	47.84	47.84	100
10/19/2016	2:19 PM	47.84	47.84	47.84	47.84	100
10/19/2016	2:21 PM	47.86	47.86	47.86	47.86	100
10/19/2016	2:26 PM	47.87	47.87	47.87	47.87	100
10/19/2016	2:31 PM	47.87	47.87	47.87	47.87	100
10/19/2016	2:32 PM	47.87	47.87	47.87	47.87	100
10/19/2016	2:38 PM	47.89	47.89	47.89	47.89	400
10/19/2016	2:46 PM	47.9	47.9	47.9	47.9	200
10/19/2016	2:50 PM	47.89	47.89	47.89	47.89	100
10/19/2016	2:52 PM	47.89	47.89	47.89	47.89	100
10/19/2016	2:54 PM	47.9	47.9	47.9	47.9	200
10/19/2016	2:56 PM	47.89	47.89	47.89	47.89	100
10/19/2016	2:58 PM	47.88	47.88	47.88	47.88	100
10/19/2016	2:59 PM	47.87	47.87	47.87	47.87	400
10/19/2016	3:00 PM	47.87	47.87	47.87	47.87	900
10/19/2016	3:01 PM	47.87	47.87	47.87	47.87	100
10/19/2016	3:02 PM	47.86	47.86	47.86	47.86	100
10/19/2016	3:17 PM	47.85	47.85	47.85	47.85	300
10/19/2016	3:21 PM	47.83	47.83	47.83	47.83	200
10/19/2016	3:25 PM	47.85	47.85	47.85	47.85	100
10/19/2016	3:31 PM	47.86	47.86	47.86	47.86	100
10/19/2016	3:32 PM	47.87	47.87	47.87	47.87	100
10/19/2016	3:36 PM	47.87	47.87	47.87	47.87	2600
10/19/2016	3:37 PM	47.87	47.87	47.87	47.87	100
10/19/2016	3:41 PM	47.85	47.86	47.85	47.86	1400
10/19/2016	3:51 PM	47.86	47.86	47.86	47.86	100
10/19/2016	3:56 PM	47.89	47.89	47.89	47.89	4460
10/19/2016	4:00 PM	47.9	47.9	47.9	47.9	214
10/20/2016	9:31 AM	47.98	47.98	47.96	47.96	5039
10/20/2016	9:32 AM	47.96	47.96	47.96	47.96	3200
10/20/2016	9:33 AM	47.97	47.97	47.97	47.97	6400
10/20/2016	9:34 AM	47.96	47.96	47.96	47.96	4700
10/20/2016	9:35 AM	47.95	47.95	47.93	47.93	2107
10/20/2016	9:36 AM	47.96	47.96	47.96	47.96	2500
10/20/2016	9:37 AM	47.94	47.94	47.94	47.94	2300
10/20/2016	9:38 AM	48	48	48	48	293
10/20/2016	9:40 AM	48.11	48.11	48.11	48.11	1456
10/20/2016	9:41 AM	48.11	48.11	48.1	48.1	2198
10/20/2016	9:42 AM	48.1	48.1	48.1	48.1	100
10/20/2016	9:46 AM	47.99	47.99	47.99	47.99	1440
10/20/2016	9:56 AM	47.97	47.97	47.97	47.97	1200
10/20/2016	10:01 AM	47.91	47.92	47.91	47.92	428
10/20/2016	10:03 AM	47.91	47.91	47.91	47.91	720
10/20/2016	10:09 AM	47.88	47.88	47.88	47.88	100
10/20/2016	10:26 AM	48	48	48	48	600
10/20/2016	10:29 AM	48.02	48.02	48.02	48.02	2000
10/20/2016	10:30 AM	48.05	48.05	48.05	48.05	1240
10/20/2016	10:33 AM	48.09	48.09	48.09	48.09	300
10/20/2016	10:35 AM	48.14	48.14	48.12	48.12	300
10/20/2016	10:37 AM	48.17	48.18	48.17	48.18	6700
10/20/2016	10:38 AM	48.21	48.21	48.18	48.18	200
10/20/2016	10:40 AM	48.18	48.18	48.18	48.18	489
10/20/2016	10:42 AM	48.16	48.16	48.16	48.16	500
10/20/2016	10:52 AM	48.14	48.14	48.14	48.14	100
10/20/2016	10:53 AM	48.14	48.14	48.14	48.14	100
10/20/2016	11:05 AM	48.15	48.15	48.15	48.15	9178
10/20/2016	11:12 AM	48.15	48.15	48.15	48.15	100
10/20/2016	11:13 AM	48.13	48.13	48.13	48.13	500
10/20/2016	11:17 AM	48.09	48.09	48.09	48.09	300
10/20/2016	11:30 AM	48.08	48.08	48.08	48.08	1800
10/20/2016	11:49 AM	48.06	48.06	48.06	48.06	100
10/20/2016	11:52 AM	48.09	48.09	48.09	48.09	500
10/20/2016	11:53 AM	48.1	48.1	48.1	48.1	2000
10/20/2016	12:01 PM	47.94	47.98	47.94	47.98	1800
10/20/2016	12:03 PM	47.95	47.95	47.95	47.95	500
10/20/2016	12:06 PM	47.94	47.94	47.94	47.94	200
10/20/2016	12:09 PM	47.95	47.95	47.95	47.95	1440
10/20/2016	12:10 PM	47.94	47.94	47.94	47.94	2300
10/20/2016	12:13 PM	47.95	47.95	47.95	47.95	1000
10/20/2016	12:25 PM	47.97	47.97	47.97	47.97	200
10/20/2016	12:27 PM	47.969	47.97	47.969	47.969	4300
10/20/2016	12:40 PM	47.9	47.9	47.9	47.9	500
10/20/2016	12:43 PM	47.87	47.87	47.87	47.87	1800
10/20/2016	12:46 PM	47.88	47.88	47.88	47.88	540
10/20/2016	1:01 PM	47.9	47.9	47.9	47.9	1227
10/20/2016	1:02 PM	47.9	47.9	47.9	47.9	1027
10/20/2016	1:04 PM	47.91	47.91	47.91	47.91	100
10/20/2016	1:28 PM	47.92	47.92	47.92	47.92	500
10/20/2016	1:49 PM	47.97	47.97	47.97	47.97	900
10/20/2016	1:50 PM	48.02	48.02	48.02	48.02	3000
10/20/2016	2:00 PM	48.05	48.05	48.05	48.05	1600
10/20/2016	2:03 PM	48.01	48.01	48.01	48.01	100
10/20/2016	2:06 PM	48.01	48.01	48.01	48.01	1600
10/20/2016	2:08 PM	48.01	48.01	48.01	48.01	500
10/20/2016	2:50 PM	47.87	47.87	47.87	47.87	700
10/20/2016	3:37 PM	47.95	47.95	47.95	47.95	1500
10/20/2016	3:38 PM	47.94	47.94	47.94	47.94	100
10/20/2016	3:41 PM	47.94	47.94	47.94	47.94	2300
10/20/2016	3:50 PM	47.9	47.9	47.9	47.9	2400
10/20/2016	3:59 PM	47.94	47.94	47.92	47.92	6200
10/21/2016	9:31 AM	47.89	47.92	47.89	47.91	10226
10/21/2016	9:32 AM	47.91	47.93	47.89	47.89	19187
10/21/2016	9:33 AM	47.95	47.96	47.92	47.92	8640
10/21/2016	9:34 AM	47.95	47.99	47.95	47.95	13082
10/21/2016	9:35 AM	47.97	47.99	47.97	47.97	12264
10/21/2016	9:36 AM	48.02	48.02	48.02	48.02	800
10/21/2016	9:37 AM	48.04	48.05	48.03	48.03	800
10/21/2016	9:38 AM	48.01	48.01	48.01	48.01	1703
10/21/2016	9:39 AM	47.97	47.99	47.97	47.99	1014
10/21/2016	9:40 AM	47.97	47.99	47.97	47.99	4992
10/21/2016	9:41 AM	47.97	47.97	47.97	47.97	100
10/21/2016	9:43 AM	47.93	47.94	47.93	47.94	2633
10/21/2016	9:44 AM	47.94	47.94	47.94	47.94	100
10/21/2016	9:45 AM	47.94	47.94	47.94	47.94	100
10/21/2016	9:48 AM	47.97	47.97	47.97	47.97	200
10/21/2016	9:50 AM	47.96	47.96	47.96	47.96	200
10/21/2016	9:51 AM	47.95	47.95	47.95	47.95	700
10/21/2016	9:53 AM	47.92	47.92	47.92	47.92	304
10/21/2016	9:54 AM	47.91	47.91	47.91	47.91	7902
10/21/2016	9:55 AM	47.91	47.91	47.91	47.91	100
10/21/2016	9:56 AM	47.9	47.9	47.9	47.9	100
10/21/2016	9:58 AM	47.87	47.87	47.87	47.87	100
10/21/2016	9:59 AM	47.88	47.88	47.88	47.88	100
10/21/2016	10:02 AM	47.92	47.92	47.92	47.92	2700
10/21/2016	10:03 AM	47.92	47.92	47.92	47.92	587
10/21/2016	10:04 AM	47.93	47.93	47.92	47.92	1540
10/21/2016	10:05 AM	47.92	47.92	47.92	47.92	2614
10/21/2016	10:06 AM	47.92	47.92	47.92	47.92	2200
10/21/2016	10:07 AM	47.91	47.91	47.91	47.91	400
10/21/2016	10:12 AM	47.91	47.93	47.91	47.93	300
10/21/2016	10:14 AM	47.95	47.95	47.95	47.95	683
10/21/2016	10:21 AM	47.91	47.91	47.91	47.91	100
10/21/2016	10:28 AM	47.93	47.93	47.93	47.93	100
10/21/2016	10:29 AM	47.92	47.92	47.92	47.92	1176
10/21/2016	10:36 AM	47.87	47.87	47.87	47.87	100
10/21/2016	10:37 AM	47.89	47.89	47.89	47.89	380
10/21/2016	10:40 AM	47.89	47.89	47.89	47.89	2900
10/21/2016	10:41 AM	47.89	47.89	47.89	47.89	2021
10/21/2016	10:42 AM	47.89	47.89	47.89	47.89	4400
10/21/2016	10:44 AM	47.87	47.87	47.87	47.87	100
10/21/2016	10:45 AM	47.88	47.88	47.88	47.88	100
10/21/2016	10:48 AM	47.89	47.89	47.89	47.89	100
10/21/2016	10:51 AM	47.88	47.88	47.88	47.88	100
10/21/2016	10:58 AM	47.88	47.88	47.88	47.88	100
10/21/2016	11:06 AM	47.88	47.88	47.88	47.88	100
10/21/2016	11:09 AM	47.84	47.84	47.84	47.84	100
10/21/2016	11:15 AM	47.82	47.82	47.82	47.82	200
10/21/2016	11:23 AM	47.83	47.83	47.83	47.83	100
10/21/2016	11:28 AM	47.83	47.83	47.83	47.83	100
10/21/2016	11:29 AM	47.83	47.83	47.83	47.83	1804
10/21/2016	11:30 AM	47.82	47.82	47.82	47.82	100
10/21/2016	11:32 AM	47.82	47.82	47.82	47.82	100
10/21/2016	11:40 AM	47.83	47.83	47.83	47.83	200
10/21/2016	11:49 AM	47.77	47.77	47.77	47.77	832
10/21/2016	11:59 AM	47.77	47.77	47.77	47.77	100
10/21/2016	12:01 PM	47.78	47.78	47.78	47.78	100
10/21/2016	12:02 PM	47.77	47.77	47.77	47.77	100
10/21/2016	12:05 PM	47.77	47.77	47.77	47.77	3100
10/21/2016	12:28 PM	47.82	47.82	47.82	47.82	100
10/21/2016	12:31 PM	47.83	47.83	47.83	47.83	1600
10/21/2016	12:32 PM	47.83	47.83	47.83	47.83	100
10/21/2016	12:39 PM	47.83	47.83	47.83	47.83	100
10/21/2016	12:40 PM	47.84	47.84	47.84	47.84	540
10/21/2016	12:52 PM	47.83	47.83	47.83	47.83	200
10/21/2016	12:58 PM	47.82	47.82	47.82	47.82	100
10/21/2016	1:05 PM	47.81	47.81	47.81	47.81	1792
10/21/2016	1:11 PM	47.8	47.8	47.8	47.8	100
10/21/2016	1:14 PM	47.8	47.8	47.8	47.8	200
10/21/2016	1:18 PM	47.81	47.81	47.81	47.81	100
10/21/2016	1:23 PM	47.8	47.8	47.8	47.8	100
10/21/2016	1:30 PM	47.82	47.82	47.81	47.81	300
10/21/2016	1:34 PM	47.86	47.86	47.86	47.86	100
10/21/2016	1:43 PM	47.8	47.8	47.8	47.8	300
10/21/2016	1:44 PM	47.81	47.81	47.81	47.81	100
10/21/2016	1:52 PM	47.76	47.76	47.76	47.76	200
10/21/2016	1:57 PM	47.77	47.77	47.77	47.77	100
10/21/2016	2:00 PM	47.77	47.77	47.77	47.77	100
10/21/2016	2:08 PM	47.78	47.78	47.78	47.78	300
10/21/2016	2:11 PM	47.78	47.78	47.78	47.78	300
10/21/2016	2:14 PM	47.79	47.79	47.79	47.79	100
10/21/2016	2:18 PM	47.775	47.775	47.775	47.775	100
10/21/2016	2:20 PM	47.78	47.78	47.78	47.78	100
10/21/2016	2:26 PM	47.78	47.78	47.78	47.78	200
10/21/2016	2:28 PM	47.78	47.78	47.78	47.78	200
10/21/2016	2:31 PM	47.78	47.78	47.78	47.78	200
10/21/2016	2:34 PM	47.78	47.78	47.78	47.78	200
10/21/2016	2:35 PM	47.79	47.79	47.79	47.79	100
10/21/2016	2:38 PM	47.77	47.77	47.77	47.77	100
10/21/2016	2:42 PM	47.76	47.76	47.76	47.76	200
10/21/2016	2:45 PM	47.76	47.76	47.76	47.76	100
10/21/2016	2:48 PM	47.77	47.77	47.77	47.77	100
10/21/2016	2:55 PM	47.76	47.76	47.76	47.76	300
10/21/2016	2:58 PM	47.75	47.75	47.75	47.75	273
10/21/2016	3:01 PM	47.745	47.745	47.745	47.745	200
10/21/2016	3:02 PM	47.75	47.75	47.75	47.75	100
10/21/2016	3:10 PM	47.75	47.75	47.75	47.75	200
10/21/2016	3:12 PM	47.76	47.76	47.76	47.76	100
10/21/2016	3:17 PM	47.76	47.76	47.76	47.76	200
10/21/2016	3:18 PM	47.76	47.76	47.76	47.76	100
10/21/2016	3:19 PM	47.76	47.76	47.76	47.76	100
10/21/2016	3:28 PM	47.78	47.78	47.78	47.78	200
10/21/2016	3:32 PM	47.78	47.78	47.78	47.78	200
10/21/2016	3:33 PM	47.78	47.78	47.78	47.78	100
10/21/2016	3:36 PM	47.78	47.78	47.78	47.78	100
10/21/2016	3:37 PM	47.78	47.78	47.78	47.78	100
10/21/2016	3:38 PM	47.79	47.79	47.78	47.78	300
10/21/2016	3:39 PM	47.79	47.79	47.79	47.79	100
10/21/2016	3:40 PM	47.79	47.79	47.79	47.79	200
10/21/2016	3:42 PM	47.79	47.79	47.79	47.79	100
10/21/2016	3:43 PM	47.79	47.79	47.79	47.79	600
10/21/2016	3:45 PM	47.79	47.79	47.79	47.79	400
10/21/2016	3:47 PM	47.78	47.79	47.78	47.79	300
10/21/2016	3:49 PM	47.78	47.78	47.78	47.78	400
10/21/2016	3:50 PM	47.76	47.77	47.76	47.77	600
10/21/2016	3:51 PM	47.75	47.75	47.75	47.75	100
10/21/2016	3:52 PM	47.74	47.74	47.74	47.74	300
10/21/2016	3:53 PM	47.74	47.74	47.74	47.74	600
10/21/2016	3:54 PM	47.75	47.75	47.75	47.75	400
10/21/2016	3:55 PM	47.75	47.75	47.75	47.75	500
10/21/2016	3:56 PM	47.75	47.75	47.75	47.75	500
10/21/2016	3:57 PM	47.75	47.75	47.75	47.75	700
10/21/2016	3:58 PM	47.76	47.76	47.76	47.76	100
10/21/2016	3:59 PM	47.75	47.75	47.75	47.75	703
10/21/2016	4:00 PM	47.79	47.79	47.74	47.75	26497
10/24/2016	9:31 AM	47.42	47.42	47.41	47.42	9470
10/24/2016	9:32 AM	47.41	47.43	47.41	47.43	8600
10/24/2016	9:33 AM	47.41	47.42	47.41	47.42	4300
10/24/2016	9:34 AM	47.42	47.42	47.41	47.41	6100
10/24/2016	9:35 AM	47.4	47.41	47.4	47.41	1700
10/24/2016	9:36 AM	47.39	47.39	47.39	47.39	16600
10/24/2016	9:37 AM	47.4	47.4	47.39	47.39	6233
10/24/2016	9:38 AM	47.4	47.4	47.4	47.4	3000
10/24/2016	9:39 AM	47.43	47.43	47.41	47.41	9921
10/24/2016	9:40 AM	47.43	47.43	47.43	47.43	4959
10/24/2016	9:41 AM	47.42	47.44	47.42	47.44	8000
10/24/2016	9:42 AM	47.43	47.43	47.42	47.42	310
10/24/2016	9:43 AM	47.45	47.45	47.45	47.45	100
10/24/2016	9:45 AM	47.42	47.43	47.42	47.43	1500
10/24/2016	9:46 AM	47.42	47.42	47.41	47.41	2030
10/24/2016	9:47 AM	47.39	47.4	47.39	47.4	3100
10/24/2016	9:49 AM	47.38	47.38	47.38	47.38	2200
10/24/2016	9:50 AM	47.34	47.34	47.34	47.34	400
10/24/2016	9:51 AM	47.33	47.34	47.33	47.33	5800
10/24/2016	9:52 AM	47.33	47.33	47.33	47.33	200
10/24/2016	9:53 AM	47.34	47.34	47.34	47.34	100
10/24/2016	9:54 AM	47.33	47.33	47.33	47.33	4600
10/24/2016	9:57 AM	47.33	47.33	47.33	47.33	300
10/24/2016	9:59 AM	47.32	47.32	47.32	47.32	1000
10/24/2016	10:00 AM	47.32	47.32	47.32	47.32	3304
10/24/2016	10:01 AM	47.31	47.32	47.31	47.32	2835
10/24/2016	10:03 AM	47.32	47.32	47.32	47.32	100
10/24/2016	10:05 AM	47.34	47.34	47.33	47.33	1055
10/24/2016	10:06 AM	47.33	47.33	47.33	47.33	4500
10/24/2016	10:08 AM	47.32	47.32	47.32	47.32	1800
10/24/2016	10:13 AM	47.31	47.31	47.31	47.31	2400
10/24/2016	10:16 AM	47.31	47.31	47.31	47.31	3900
10/24/2016	10:17 AM	47.3	47.3	47.3	47.3	163
10/24/2016	10:18 AM	47.29	47.29	47.29	47.29	246
10/24/2016	10:21 AM	47.31	47.31	47.31	47.31	100
10/24/2016	10:22 AM	47.3	47.3	47.3	47.3	1500
10/24/2016	10:29 AM	47.31	47.31	47.31	47.31	100
10/24/2016	10:34 AM	47.31	47.31	47.31	47.31	100
10/24/2016	10:36 AM	47.31	47.31	47.31	47.31	100
10/24/2016	10:38 AM	47.33	47.33	47.33	47.33	200
10/24/2016	10:39 AM	47.32	47.33	47.32	47.33	37600
10/24/2016	10:40 AM	47.32	47.32	47.32	47.32	16998
10/24/2016	10:45 AM	47.36	47.36	47.36	47.36	100
10/24/2016	10:46 AM	47.35	47.35	47.35	47.35	1600
10/24/2016	10:50 AM	47.31	47.31	47.31	47.31	100
10/24/2016	10:57 AM	47.29	47.29	47.29	47.29	1954
10/24/2016	11:00 AM	47.26	47.26	47.26	47.26	100
10/24/2016	11:03 AM	47.27	47.27	47.27	47.27	100
10/24/2016	11:04 AM	47.27	47.27	47.27	47.27	100
10/24/2016	11:07 AM	47.26	47.26	47.26	47.26	500
10/24/2016	11:08 AM	47.27	47.27	47.27	47.27	1500
10/24/2016	11:09 AM	47.27	47.27	47.26	47.26	300
10/24/2016	11:10 AM	47.27	47.27	47.27	47.27	100
10/24/2016	11:13 AM	47.26	47.26	47.26	47.26	100
10/24/2016	11:14 AM	47.25	47.25	47.25	47.25	200
10/24/2016	11:21 AM	47.24	47.24	47.24	47.24	4500
10/24/2016	11:22 AM	47.24	47.24	47.24	47.24	100
10/24/2016	11:26 AM	47.26	47.26	47.26	47.26	100
10/24/2016	11:48 AM	47.27	47.27	47.27	47.27	200
10/24/2016	11:54 AM	47.26	47.26	47.26	47.26	100
10/24/2016	11:55 AM	47.27	47.27	47.27	47.27	100
10/24/2016	12:01 PM	47.29	47.29	47.29	47.29	800
10/24/2016	12:03 PM	47.28	47.28	47.28	47.28	100
10/24/2016	12:07 PM	47.3	47.3	47.3	47.3	200
10/24/2016	12:13 PM	47.28	47.28	47.28	47.28	100
10/24/2016	12:18 PM	47.29	47.29	47.29	47.29	200
10/24/2016	12:19 PM	47.29	47.29	47.29	47.29	100
10/24/2016	12:26 PM	47.3	47.3	47.3	47.3	200
10/24/2016	12:27 PM	47.3	47.3	47.3	47.3	1400
10/24/2016	12:38 PM	47.3	47.3	47.3	47.3	100
10/24/2016	12:57 PM	47.3	47.3	47.3	47.3	100
10/24/2016	1:03 PM	47.29	47.29	47.29	47.29	100
10/24/2016	1:05 PM	47.29	47.29	47.29	47.29	100
10/24/2016	1:10 PM	47.28	47.28	47.28	47.28	100
10/24/2016	1:14 PM	47.28	47.28	47.27	47.27	800
10/24/2016	1:27 PM	47.25	47.25	47.25	47.25	100
10/24/2016	1:35 PM	47.25	47.25	47.25	47.25	100
10/24/2016	1:39 PM	47.26	47.26	47.26	47.26	100
10/24/2016	1:42 PM	47.26	47.26	47.26	47.26	150
10/24/2016	1:49 PM	47.24	47.24	47.24	47.24	168
10/24/2016	1:53 PM	47.22	47.22	47.22	47.22	100
10/24/2016	1:55 PM	47.24	47.24	47.24	47.24	200
10/24/2016	1:59 PM	47.24	47.24	47.24	47.24	100
10/24/2016	2:04 PM	47.23	47.23	47.23	47.23	200
10/24/2016	2:06 PM	47.24	47.24	47.24	47.24	100
10/24/2016	2:09 PM	47.24	47.24	47.24	47.24	2400
10/24/2016	2:11 PM	47.23	47.23	47.23	47.23	200
10/24/2016	2:12 PM	47.24	47.24	47.24	47.24	100
10/24/2016	2:17 PM	47.24	47.24	47.24	47.24	200
10/24/2016	2:19 PM	47.24	47.24	47.24	47.24	100
10/24/2016	2:20 PM	47.24	47.24	47.24	47.24	100
10/24/2016	2:24 PM	47.24	47.24	47.24	47.24	100
10/24/2016	2:25 PM	47.25	47.25	47.25	47.25	100
10/24/2016	2:38 PM	47.24	47.24	47.24	47.24	100
10/24/2016	2:39 PM	47.24	47.24	47.24	47.24	100
10/24/2016	2:44 PM	47.24	47.24	47.24	47.24	100
10/24/2016	2:45 PM	47.24	47.24	47.24	47.24	100
10/24/2016	2:46 PM	47.24	47.24	47.24	47.24	100
10/24/2016	2:49 PM	47.24	47.24	47.24	47.24	100
10/24/2016	2:52 PM	47.25	47.25	47.25	47.25	100
10/24/2016	2:57 PM	47.24	47.24	47.24	47.24	100
10/24/2016	2:58 PM	47.25	47.25	47.25	47.25	100
10/24/2016	3:03 PM	47.23	47.23	47.23	47.23	100
10/24/2016	3:06 PM	47.23	47.23	47.23	47.23	100
10/24/2016	3:11 PM	47.24	47.24	47.24	47.24	100
10/24/2016	3:14 PM	47.24	47.24	47.24	47.24	100
10/24/2016	3:24 PM	47.25	47.25	47.24	47.24	200
10/24/2016	3:29 PM	47.25	47.25	47.25	47.25	100
10/24/2016	3:31 PM	47.24	47.24	47.24	47.24	200
10/24/2016	3:32 PM	47.25	47.25	47.25	47.25	100
10/24/2016	3:35 PM	47.26	47.26	47.26	47.26	400
10/24/2016	3:36 PM	47.26	47.26	47.26	47.26	200
10/24/2016	3:38 PM	47.26	47.26	47.26	47.26	200
10/24/2016	3:39 PM	47.25	47.25	47.25	47.25	100
10/24/2016	3:42 PM	47.23	47.23	47.23	47.23	100
10/24/2016	3:43 PM	47.24	47.24	47.24	47.24	100
10/24/2016	3:44 PM	47.26	47.26	47.26	47.26	100
10/24/2016	3:52 PM	47.21	47.21	47.21	47.21	200
10/24/2016	3:55 PM	47.19	47.19	47.19	47.19	100
10/24/2016	3:57 PM	47.2	47.2	47.2	47.2	100
10/24/2016	3:59 PM	47.17	47.18	47.17	47.18	300
10/24/2016	4:00 PM	47.17	47.17	47.16	47.16	3588
10/25/2016	9:31 AM	47.2	47.2	47.17	47.17	8804
10/25/2016	9:32 AM	47.18	47.21	47.18	47.19	9000
10/25/2016	9:33 AM	47.19	47.19	47.18	47.18	3400
10/25/2016	9:34 AM	47.18	47.18	47.17	47.18	4300
10/25/2016	9:35 AM	47.21	47.21	47.18	47.18	2300
10/25/2016	9:37 AM	47.24	47.24	47.22	47.22	1500
10/25/2016	9:38 AM	47.19	47.19	47.19	47.19	1500
10/25/2016	9:40 AM	47.18	47.18	47.18	47.18	600
10/25/2016	9:42 AM	47.18	47.18	47.18	47.18	100
10/25/2016	9:43 AM	47.17	47.17	47.17	47.17	100
10/25/2016	9:44 AM	47.18	47.18	47.18	47.18	500
10/25/2016	9:46 AM	47.18	47.18	47.18	47.18	100
10/25/2016	9:47 AM	47.16	47.16	47.16	47.16	200
10/25/2016	9:54 AM	47.18	47.18	47.18	47.18	300
10/25/2016	10:03 AM	47.18	47.18	47.18	47.18	100
10/25/2016	10:07 AM	47.15	47.15	47.15	47.15	200
10/25/2016	10:13 AM	47.21	47.21	47.2	47.2	1000
10/25/2016	10:14 AM	47.22	47.22	47.22	47.22	500
10/25/2016	10:18 AM	47.19	47.19	47.19	47.19	100
10/25/2016	10:19 AM	47.17	47.17	47.17	47.17	400
10/25/2016	10:20 AM	47.17	47.17	47.17	47.17	600
10/25/2016	10:21 AM	47.18	47.18	47.17	47.17	400
10/25/2016	10:22 AM	47.19	47.19	47.19	47.19	200
10/25/2016	10:24 AM	47.19	47.19	47.19	47.19	200
10/25/2016	10:25 AM	47.23	47.23	47.23	47.23	200
10/25/2016	10:26 AM	47.24	47.24	47.24	47.24	100
10/25/2016	10:28 AM	47.21	47.21	47.21	47.21	100
10/25/2016	10:31 AM	47.22	47.22	47.22	47.22	200
10/25/2016	10:32 AM	47.23	47.23	47.23	47.23	100
10/25/2016	10:34 AM	47.23	47.23	47.23	47.23	300
10/25/2016	10:38 AM	47.22	47.22	47.22	47.22	100
10/25/2016	10:40 AM	47.23	47.23	47.23	47.23	200
10/25/2016	10:41 AM	47.24	47.24	47.24	47.24	100
10/25/2016	10:42 AM	47.25	47.25	47.25	47.25	100
10/25/2016	10:43 AM	47.25	47.25	47.25	47.25	100
10/25/2016	10:44 AM	47.24	47.24	47.24	47.24	100
10/25/2016	10:45 AM	47.25	47.25	47.24	47.24	1700
10/25/2016	10:46 AM	47.29	47.29	47.29	47.29	200
10/25/2016	10:47 AM	47.3	47.3	47.29	47.29	700
10/25/2016	10:49 AM	47.32	47.32	47.3	47.3	800
10/25/2016	10:50 AM	47.31	47.32	47.31	47.32	200
10/25/2016	10:55 AM	47.31	47.31	47.31	47.31	100
10/25/2016	10:57 AM	47.31	47.31	47.31	47.31	200
10/25/2016	10:58 AM	47.32	47.32	47.32	47.32	100
10/25/2016	11:00 AM	47.28	47.28	47.28	47.28	100
10/25/2016	11:03 AM	47.26	47.26	47.26	47.26	100
10/25/2016	11:06 AM	47.27	47.27	47.27	47.27	300
10/25/2016	11:10 AM	47.27	47.27	47.27	47.27	100
10/25/2016	11:16 AM	47.29	47.29	47.28	47.28	300
10/25/2016	11:18 AM	47.27	47.27	47.27	47.27	100
10/25/2016	11:19 AM	47.27	47.27	47.27	47.27	200
10/25/2016	11:21 AM	47.29	47.29	47.29	47.29	100
10/25/2016	11:22 AM	47.29	47.29	47.29	47.29	100
10/25/2016	11:24 AM	47.3	47.3	47.3	47.3	100
10/25/2016	11:32 AM	47.26	47.26	47.26	47.26	100
10/25/2016	11:34 AM	47.26	47.26	47.26	47.26	500
10/25/2016	11:35 AM	47.27	47.27	47.27	47.27	100
10/25/2016	11:37 AM	47.26	47.26	47.26	47.26	100
10/25/2016	11:38 AM	47.27	47.27	47.27	47.27	100
10/25/2016	11:43 AM	47.28	47.28	47.28	47.28	100
10/25/2016	11:44 AM	47.28	47.28	47.28	47.28	100
10/25/2016	11:46 AM	47.3	47.3	47.3	47.3	100
10/25/2016	11:47 AM	47.3	47.3	47.3	47.3	100
10/25/2016	11:48 AM	47.3	47.3	47.3	47.3	200
10/25/2016	11:51 AM	47.31	47.31	47.31	47.31	200
10/25/2016	12:00 PM	47.32	47.32	47.32	47.32	100
10/25/2016	12:01 PM	47.33	47.33	47.32	47.32	500
10/25/2016	12:02 PM	47.32	47.32	47.32	47.32	100
10/25/2016	12:04 PM	47.32	47.32	47.32	47.32	300
10/25/2016	12:07 PM	47.33	47.33	47.33	47.33	100
10/25/2016	12:08 PM	47.35	47.35	47.35	47.35	100
10/25/2016	12:09 PM	47.35	47.36	47.35	47.36	839
10/25/2016	12:10 PM	47.35	47.35	47.35	47.35	100
10/25/2016	12:11 PM	47.34	47.34	47.34	47.34	400
10/25/2016	12:16 PM	47.36	47.36	47.36	47.36	200
10/25/2016	12:17 PM	47.36	47.36	47.36	47.36	200
10/25/2016	12:18 PM	47.36	47.36	47.36	47.36	440
10/25/2016	12:22 PM	47.35	47.35	47.35	47.35	200
10/25/2016	12:23 PM	47.36	47.36	47.36	47.36	200
10/25/2016	12:28 PM	47.35	47.35	47.35	47.35	200
10/25/2016	12:29 PM	47.35	47.35	47.35	47.35	100
10/25/2016	12:31 PM	47.36	47.36	47.36	47.36	100
10/25/2016	12:32 PM	47.36	47.36	47.36	47.36	400
10/25/2016	12:34 PM	47.35	47.35	47.35	47.35	200
10/25/2016	12:37 PM	47.38	47.38	47.38	47.38	900
10/25/2016	12:40 PM	47.36	47.36	47.36	47.36	100
10/25/2016	12:42 PM	47.36	47.36	47.36	47.36	100
10/25/2016	12:43 PM	47.36	47.36	47.36	47.36	300
10/25/2016	12:44 PM	47.37	47.37	47.37	47.37	700
10/25/2016	12:47 PM	47.34	47.34	47.34	47.34	100
10/25/2016	12:49 PM	47.33	47.33	47.33	47.33	200
10/25/2016	12:55 PM	47.34	47.34	47.34	47.34	100
10/25/2016	12:57 PM	47.33	47.33	47.33	47.33	200
10/25/2016	1:00 PM	47.33	47.33	47.33	47.33	100
10/25/2016	1:01 PM	47.33	47.33	47.33	47.33	100
10/25/2016	1:06 PM	47.34	47.34	47.34	47.34	100
10/25/2016	1:07 PM	47.34	47.34	47.34	47.34	100
10/25/2016	1:09 PM	47.35	47.35	47.35	47.35	100
10/25/2016	1:15 PM	47.35	47.35	47.35	47.35	200
10/25/2016	1:18 PM	47.33	47.34	47.33	47.34	1240
10/25/2016	1:21 PM	47.33	47.33	47.33	47.33	100
10/25/2016	1:24 PM	47.32	47.32	47.32	47.32	200
10/25/2016	1:25 PM	47.33	47.33	47.33	47.33	200
10/25/2016	1:27 PM	47.32	47.32	47.32	47.32	600
10/25/2016	1:31 PM	47.32	47.32	47.32	47.32	100
10/25/2016	1:34 PM	47.33	47.33	47.33	47.33	100
10/25/2016	1:35 PM	47.31	47.32	47.31	47.32	3000
10/25/2016	1:48 PM	47.3	47.3	47.3	47.3	100
10/25/2016	1:52 PM	47.28	47.28	47.28	47.28	1600
10/25/2016	1:53 PM	47.28	47.28	47.28	47.28	100
10/25/2016	1:54 PM	47.28	47.28	47.28	47.28	600
10/25/2016	1:59 PM	47.3	47.3	47.3	47.3	200
10/25/2016	2:00 PM	47.29	47.29	47.29	47.29	100
10/25/2016	2:01 PM	47.29	47.29	47.29	47.29	100
10/25/2016	2:07 PM	47.3	47.3	47.3	47.3	100
10/25/2016	2:10 PM	47.28	47.28	47.28	47.28	400
10/25/2016	2:12 PM	47.28	47.28	47.28	47.28	100
10/25/2016	2:13 PM	47.29	47.29	47.29	47.29	100
10/25/2016	2:18 PM	47.3	47.3	47.3	47.3	600
10/25/2016	2:20 PM	47.31	47.31	47.31	47.31	300
10/25/2016	2:21 PM	47.32	47.32	47.32	47.32	200
10/25/2016	2:22 PM	47.32	47.32	47.32	47.32	700
10/25/2016	2:23 PM	47.32	47.32	47.32	47.32	200
10/25/2016	2:27 PM	47.32	47.32	47.32	47.32	100
10/25/2016	2:28 PM	47.33	47.33	47.32	47.32	700
10/25/2016	2:29 PM	47.33	47.33	47.33	47.33	200
10/25/2016	2:30 PM	47.32	47.32	47.32	47.32	300
10/25/2016	2:32 PM	47.33	47.33	47.33	47.33	200
10/25/2016	2:34 PM	47.33	47.34	47.33	47.34	800
10/25/2016	2:36 PM	47.35	47.35	47.35	47.35	100
10/25/2016	2:37 PM	47.35	47.35	47.35	47.35	1600
10/25/2016	2:39 PM	47.36	47.36	47.36	47.36	200
10/25/2016	2:40 PM	47.35	47.35	47.35	47.35	800
10/25/2016	2:41 PM	47.35	47.35	47.35	47.35	100
10/25/2016	2:42 PM	47.36	47.36	47.36	47.36	300
10/25/2016	2:45 PM	47.36	47.36	47.36	47.36	200
10/25/2016	2:50 PM	47.36	47.36	47.35	47.35	1500
10/25/2016	2:51 PM	47.36	47.36	47.36	47.36	200
10/25/2016	2:52 PM	47.37	47.37	47.37	47.37	200
10/25/2016	2:53 PM	47.36	47.37	47.36	47.37	300
10/25/2016	2:55 PM	47.37	47.37	47.37	47.37	300
10/25/2016	2:56 PM	47.37	47.37	47.37	47.37	100
10/25/2016	2:57 PM	47.37	47.37	47.37	47.37	200
10/25/2016	2:58 PM	47.38	47.38	47.38	47.38	400
10/25/2016	3:00 PM	47.38	47.38	47.38	47.38	300
10/25/2016	3:01 PM	47.38	47.38	47.38	47.38	200
10/25/2016	3:02 PM	47.37	47.37	47.37	47.37	400
10/25/2016	3:05 PM	47.38	47.38	47.38	47.38	1200
10/25/2016	3:07 PM	47.38	47.38	47.38	47.38	100
10/25/2016	3:08 PM	47.38	47.38	47.38	47.38	200
10/25/2016	3:09 PM	47.39	47.39	47.39	47.39	600
10/25/2016	3:11 PM	47.38	47.38	47.38	47.38	100
10/25/2016	3:12 PM	47.38	47.38	47.38	47.38	100
10/25/2016	3:15 PM	47.39	47.39	47.39	47.39	200
10/25/2016	3:18 PM	47.39	47.39	47.39	47.39	200
10/25/2016	3:20 PM	47.39	47.39	47.39	47.39	400
10/25/2016	3:21 PM	47.39	47.39	47.39	47.39	700
10/25/2016	3:27 PM	47.37	47.37	47.37	47.37	100
10/25/2016	3:30 PM	47.36	47.36	47.36	47.36	500
10/25/2016	3:34 PM	47.37	47.37	47.37	47.37	3800
10/25/2016	3:42 PM	47.37	47.37	47.37	47.37	200
10/25/2016	3:45 PM	47.37	47.37	47.37	47.37	3199
10/25/2016	3:47 PM	47.38	47.38	47.38	47.38	200
10/25/2016	3:48 PM	47.39	47.39	47.39	47.39	700
10/25/2016	3:49 PM	47.38	47.38	47.38	47.38	2037
10/25/2016	3:50 PM	47.37	47.37	47.37	47.37	2800
10/25/2016	3:53 PM	47.37	47.37	47.37	47.37	200
10/25/2016	3:54 PM	47.37	47.37	47.37	47.37	2200
10/25/2016	3:57 PM	47.36	47.37	47.36	47.37	600
10/25/2016	3:59 PM	47.36	47.36	47.36	47.36	400
10/25/2016	4:00 PM	47.34	47.35	47.34	47.35	4384
10/26/2016	9:31 AM	47.62	47.62	47.62	47.62	100
10/26/2016	9:37 AM	47.67	47.67	47.66	47.67	1300
10/26/2016	9:38 AM	47.7	47.7	47.7	47.7	900
10/26/2016	9:40 AM	47.67	47.67	47.67	47.67	100
10/26/2016	9:43 AM	47.62	47.62	47.62	47.62	2000
10/26/2016	9:45 AM	47.64	47.64	47.64	47.64	200
10/26/2016	9:50 AM	47.67	47.67	47.67	47.67	100
10/26/2016	9:51 AM	47.72	47.72	47.67	47.67	600
10/26/2016	9:52 AM	47.76	47.76	47.76	47.76	500
10/26/2016	9:54 AM	47.73	47.73	47.73	47.73	100
10/26/2016	9:56 AM	47.7	47.7	47.7	47.7	100
10/26/2016	9:57 AM	47.71	47.71	47.71	47.71	100
10/26/2016	9:58 AM	47.71	47.71	47.71	47.71	3200
10/26/2016	9:59 AM	47.72	47.72	47.72	47.72	100
10/26/2016	10:00 AM	47.71	47.71	47.71	47.71	100
10/26/2016	10:01 AM	47.71	47.71	47.71	47.71	200
10/26/2016	10:03 AM	47.74	47.74	47.74	47.74	300
10/26/2016	10:06 AM	47.67	47.67	47.67	47.67	1000
10/26/2016	10:09 AM	47.67	47.67	47.66	47.66	300
10/26/2016	10:11 AM	47.67	47.67	47.66	47.66	400
10/26/2016	10:12 AM	47.69	47.69	47.67	47.67	900
10/26/2016	10:13 AM	47.68	47.68	47.68	47.68	100
10/26/2016	10:14 AM	47.65	47.66	47.65	47.66	1600
10/26/2016	10:16 AM	47.62	47.62	47.62	47.62	200
10/26/2016	10:17 AM	47.62	47.62	47.62	47.62	100
10/26/2016	10:20 AM	47.66	47.66	47.66	47.66	100
10/26/2016	10:26 AM	47.64	47.64	47.64	47.64	100
10/26/2016	10:31 AM	47.64	47.65	47.64	47.65	1100
10/26/2016	10:33 AM	47.69	47.69	47.69	47.69	1100
10/26/2016	10:34 AM	47.66	47.66	47.66	47.66	100
10/26/2016	10:35 AM	47.64	47.64	47.64	47.64	100
10/26/2016	10:37 AM	47.63	47.63	47.63	47.63	2000
10/26/2016	10:38 AM	47.57	47.6	47.57	47.6	2400
10/26/2016	10:39 AM	47.56	47.56	47.56	47.56	800
10/26/2016	10:41 AM	47.57	47.57	47.57	47.57	200
10/26/2016	10:42 AM	47.58	47.58	47.58	47.58	100
10/26/2016	10:46 AM	47.57	47.57	47.57	47.57	100
10/26/2016	10:49 AM	47.57	47.57	47.57	47.57	100
10/26/2016	10:53 AM	47.57	47.57	47.57	47.57	100
10/26/2016	10:55 AM	47.56	47.56	47.56	47.56	300
10/26/2016	10:57 AM	47.57	47.57	47.57	47.57	400
10/26/2016	11:00 AM	47.47	47.53	47.47	47.53	1940
10/26/2016	11:01 AM	47.46	47.47	47.46	47.46	300
10/26/2016	11:02 AM	47.45	47.45	47.44	47.45	800
10/26/2016	11:03 AM	47.44	47.44	47.44	47.44	4800
10/26/2016	11:05 AM	47.44	47.44	47.44	47.44	400
10/26/2016	11:06 AM	47.44	47.44	47.44	47.44	100
10/26/2016	11:07 AM	47.41	47.41	47.41	47.41	100
10/26/2016	11:08 AM	47.42	47.42	47.42	47.42	100
10/26/2016	11:09 AM	47.43	47.43	47.43	47.43	100
10/26/2016	11:10 AM	47.43	47.43	47.43	47.43	100
10/26/2016	11:12 AM	47.44	47.44	47.44	47.44	100
10/26/2016	11:15 AM	47.4	47.4	47.4	47.4	100
10/26/2016	11:17 AM	47.42	47.42	47.42	47.42	200
10/26/2016	11:18 AM	47.43	47.43	47.43	47.43	100
10/26/2016	11:19 AM	47.43	47.43	47.43	47.43	200
10/26/2016	11:21 AM	47.45	47.45	47.45	47.45	100
10/26/2016	11:24 AM	47.45	47.45	47.45	47.45	100
10/26/2016	11:26 AM	47.46	47.46	47.46	47.46	100
10/26/2016	11:28 AM	47.47	47.47	47.47	47.47	100
10/26/2016	11:30 AM	47.46	47.46	47.46	47.46	100
10/26/2016	11:32 AM	47.46	47.46	47.46	47.46	100
10/26/2016	11:34 AM	47.46	47.46	47.46	47.46	200
10/26/2016	11:35 AM	47.45	47.45	47.45	47.45	100
10/26/2016	11:36 AM	47.47	47.47	47.47	47.47	100
10/26/2016	11:37 AM	47.5	47.5	47.49	47.49	1000
10/26/2016	11:39 AM	47.5	47.5	47.5	47.5	100
10/26/2016	11:40 AM	47.48	47.48	47.48	47.48	100
10/26/2016	11:42 AM	47.48	47.48	47.48	47.48	100
10/26/2016	11:43 AM	47.48	47.48	47.48	47.48	200
10/26/2016	11:45 AM	47.49	47.49	47.49	47.49	100
10/26/2016	11:49 AM	47.49	47.49	47.49	47.49	100
10/26/2016	11:51 AM	47.49	47.49	47.49	47.49	200
10/26/2016	11:54 AM	47.48	47.48	47.48	47.48	100
10/26/2016	11:58 AM	47.49	47.49	47.49	47.49	100
10/26/2016	11:59 AM	47.5	47.5	47.5	47.5	100
10/26/2016	12:06 PM	47.52	47.52	47.52	47.52	100
10/26/2016	12:08 PM	47.51	47.51	47.51	47.51	200
10/26/2016	12:18 PM	47.5	47.5	47.5	47.5	400
10/26/2016	12:19 PM	47.5	47.5	47.5	47.5	100
10/26/2016	12:21 PM	47.5	47.5	47.5	47.5	400
10/26/2016	12:25 PM	47.5	47.5	47.5	47.5	200
10/26/2016	12:28 PM	47.51	47.51	47.51	47.51	200
10/26/2016	12:29 PM	47.5	47.5	47.5	47.5	400
10/26/2016	12:31 PM	47.52	47.52	47.52	47.52	100
10/26/2016	12:33 PM	47.51	47.51	47.51	47.51	100
10/26/2016	12:34 PM	47.51	47.51	47.51	47.51	700
10/26/2016	12:37 PM	47.54	47.54	47.53	47.53	200
10/26/2016	12:38 PM	47.54	47.54	47.54	47.54	100
10/26/2016	12:39 PM	47.52	47.52	47.52	47.52	100
10/26/2016	12:40 PM	47.53	47.53	47.53	47.53	100
10/26/2016	12:46 PM	47.51	47.51	47.51	47.51	300
10/26/2016	12:51 PM	47.485	47.5	47.485	47.5	4272
10/26/2016	12:52 PM	47.5	47.5	47.49	47.49	200
10/26/2016	12:53 PM	47.5	47.5	47.5	47.5	100
10/26/2016	12:57 PM	47.51	47.51	47.51	47.51	200
10/26/2016	1:00 PM	47.54	47.54	47.54	47.54	100
10/26/2016	1:03 PM	47.53	47.53	47.53	47.53	100
10/26/2016	1:06 PM	47.52	47.52	47.52	47.52	300
10/26/2016	1:10 PM	47.57	47.57	47.57	47.57	3388
10/26/2016	1:11 PM	47.58	47.58	47.58	47.58	200
10/26/2016	1:13 PM	47.57	47.57	47.57	47.57	600
10/26/2016	1:15 PM	47.62	47.62	47.58	47.58	200
10/26/2016	1:17 PM	47.63	47.63	47.63	47.63	100
10/26/2016	1:25 PM	47.61	47.61	47.61	47.61	500
10/26/2016	1:27 PM	47.62	47.62	47.62	47.62	100
10/26/2016	1:31 PM	47.62	47.62	47.62	47.62	100
10/26/2016	1:35 PM	47.63	47.63	47.63	47.63	100
10/26/2016	1:36 PM	47.64	47.64	47.64	47.64	100
10/26/2016	1:37 PM	47.66	47.66	47.65	47.65	1100
10/26/2016	1:39 PM	47.67	47.67	47.65	47.65	1200
10/26/2016	1:40 PM	47.67	47.67	47.67	47.67	100
10/26/2016	1:42 PM	47.68	47.68	47.68	47.68	100
10/26/2016	1:43 PM	47.7	47.7	47.7	47.7	100
10/26/2016	1:45 PM	47.7	47.7	47.7	47.7	100
10/26/2016	1:47 PM	47.71	47.71	47.71	47.71	100
10/26/2016	1:48 PM	47.7	47.7	47.7	47.7	282
10/26/2016	1:50 PM	47.69	47.69	47.69	47.69	100
10/26/2016	1:53 PM	47.71	47.71	47.69	47.69	500
10/26/2016	1:54 PM	47.71	47.71	47.71	47.71	100
10/26/2016	1:56 PM	47.74	47.74	47.73	47.73	1400
10/26/2016	1:57 PM	47.74	47.74	47.74	47.74	100
10/26/2016	2:00 PM	47.72	47.72	47.72	47.72	200
10/26/2016	2:03 PM	47.72	47.72	47.72	47.72	200
10/26/2016	2:04 PM	47.75	47.75	47.75	47.75	3545
10/26/2016	2:05 PM	47.75	47.75	47.75	47.75	100
10/26/2016	2:06 PM	47.77	47.77	47.77	47.77	200
10/26/2016	2:08 PM	47.75	47.75	47.75	47.75	100
10/26/2016	2:10 PM	47.72	47.73	47.72	47.73	400
10/26/2016	2:11 PM	47.71	47.73	47.71	47.73	6300
10/26/2016	2:14 PM	47.69	47.69	47.69	47.69	904
10/26/2016	2:15 PM	47.68	47.68	47.68	47.68	200
10/26/2016	2:16 PM	47.68	47.68	47.67	47.67	200
10/26/2016	2:18 PM	47.69	47.69	47.69	47.69	100
10/26/2016	2:20 PM	47.7	47.7	47.7	47.7	100
10/26/2016	2:21 PM	47.7	47.7	47.7	47.7	100
10/26/2016	2:22 PM	47.7	47.7	47.7	47.7	100
10/26/2016	2:27 PM	47.71	47.71	47.71	47.71	100
10/26/2016	2:36 PM	47.7	47.7	47.7	47.7	300
10/26/2016	2:39 PM	47.67	47.68	47.67	47.68	400
10/26/2016	2:42 PM	47.65	47.65	47.65	47.65	700
10/26/2016	2:43 PM	47.66	47.66	47.66	47.66	100
10/26/2016	2:47 PM	47.64	47.64	47.64	47.64	300
10/26/2016	2:50 PM	47.66	47.66	47.66	47.66	100
10/26/2016	2:55 PM	47.67	47.67	47.67	47.67	200
10/26/2016	2:58 PM	47.63	47.64	47.63	47.64	1300
10/26/2016	2:59 PM	47.62	47.62	47.62	47.62	200
10/26/2016	3:00 PM	47.62	47.62	47.61	47.61	200
10/26/2016	3:03 PM	47.64	47.64	47.64	47.64	200
10/26/2016	3:06 PM	47.65	47.65	47.65	47.65	200
10/26/2016	3:08 PM	47.65	47.65	47.65	47.65	101
10/26/2016	3:09 PM	47.66	47.66	47.66	47.66	100
10/26/2016	3:10 PM	47.66	47.66	47.66	47.66	100
10/26/2016	3:12 PM	47.66	47.66	47.66	47.66	700
10/26/2016	3:13 PM	47.655	47.66	47.655	47.66	200
10/26/2016	3:14 PM	47.65	47.65	47.65	47.65	100
10/26/2016	3:15 PM	47.65	47.65	47.65	47.65	300
10/26/2016	3:18 PM	47.64	47.64	47.63	47.63	600
10/26/2016	3:21 PM	47.63	47.63	47.63	47.63	1440
10/26/2016	3:24 PM	47.62	47.62	47.62	47.62	100
10/26/2016	3:26 PM	47.61	47.61	47.61	47.61	200
10/26/2016	3:28 PM	47.62	47.62	47.61	47.61	200
10/26/2016	3:30 PM	47.62	47.62	47.61	47.61	200
10/26/2016	3:33 PM	47.61	47.61	47.61	47.61	100
10/26/2016	3:35 PM	47.61	47.61	47.61	47.61	100
10/26/2016	3:36 PM	47.62	47.62	47.62	47.62	2000
10/26/2016	3:38 PM	47.63	47.63	47.63	47.63	100
10/26/2016	3:41 PM	47.64	47.64	47.64	47.64	300
10/26/2016	3:42 PM	47.64	47.64	47.64	47.64	300
10/26/2016	3:43 PM	47.64	47.64	47.64	47.64	300
10/26/2016	3:44 PM	47.63	47.64	47.63	47.64	1307
10/26/2016	3:45 PM	47.62	47.62	47.62	47.62	200
10/26/2016	3:46 PM	47.6	47.61	47.6	47.61	2100
10/26/2016	3:47 PM	47.6	47.6	47.6	47.6	1100
10/26/2016	3:48 PM	47.61	47.61	47.61	47.61	2600
10/26/2016	3:50 PM	47.62	47.62	47.62	47.62	400
10/26/2016	3:51 PM	47.63	47.63	47.63	47.63	200
10/26/2016	3:52 PM	47.64	47.64	47.63	47.63	500
10/26/2016	3:53 PM	47.64	47.64	47.64	47.64	2700
10/26/2016	3:55 PM	47.66	47.66	47.65	47.65	575
10/26/2016	3:56 PM	47.66	47.66	47.66	47.66	300
10/26/2016	3:57 PM	47.65	47.66	47.65	47.66	200
10/26/2016	3:58 PM	47.65	47.65	47.65	47.65	394
10/26/2016	4:00 PM	47.64	47.64	47.64	47.64	5470
10/27/2016	9:31 AM	47.43	47.43	47.41	47.41	6124
10/27/2016	9:32 AM	47.44	47.44	47.43	47.43	12000
10/27/2016	9:33 AM	47.43	47.43	47.43	47.43	1100
10/27/2016	9:34 AM	47.43	47.43	47.43	47.43	100
10/27/2016	9:37 AM	47.44	47.44	47.44	47.44	300
10/27/2016	9:39 AM	47.44	47.44	47.44	47.44	300
10/27/2016	9:41 AM	47.5	47.5	47.5	47.5	500
10/27/2016	9:44 AM	47.49	47.49	47.49	47.49	200
10/27/2016	9:45 AM	47.5	47.5	47.5	47.5	100
10/27/2016	9:47 AM	47.48	47.5	47.48	47.5	200
10/27/2016	9:49 AM	47.5	47.5	47.5	47.5	100
10/27/2016	9:50 AM	47.51	47.51	47.51	47.51	100
10/27/2016	9:52 AM	47.51	47.53	47.51	47.53	200
10/27/2016	9:53 AM	47.52	47.52	47.52	47.52	100
10/27/2016	10:00 AM	47.49	47.49	47.49	47.49	400
10/27/2016	10:03 AM	47.51	47.51	47.51	47.51	100
10/27/2016	10:06 AM	47.52	47.52	47.52	47.52	200
10/27/2016	10:07 AM	47.53	47.53	47.53	47.53	100
10/27/2016	10:08 AM	47.54	47.54	47.54	47.54	100
10/27/2016	10:09 AM	47.54	47.54	47.54	47.54	100
10/27/2016	10:10 AM	47.58	47.58	47.58	47.58	100
10/27/2016	10:12 AM	47.63	47.63	47.62	47.62	600
10/27/2016	10:15 AM	47.6	47.6	47.6	47.6	200
10/27/2016	10:17 AM	47.6	47.6	47.6	47.6	100
10/27/2016	10:18 AM	47.6	47.6	47.6	47.6	100
10/27/2016	10:19 AM	47.6	47.6	47.6	47.6	100
10/27/2016	10:24 AM	47.69	47.69	47.69	47.69	100
10/27/2016	10:25 AM	47.68	47.68	47.68	47.68	200
10/27/2016	10:28 AM	47.69	47.69	47.69	47.69	100
10/27/2016	10:33 AM	47.66	47.66	47.66	47.66	100
10/27/2016	10:36 AM	47.69	47.69	47.67	47.67	200
10/27/2016	10:37 AM	47.73	47.73	47.73	47.73	300
10/27/2016	10:38 AM	47.72	47.72	47.72	47.72	200
10/27/2016	10:39 AM	47.72	47.72	47.72	47.72	100
10/27/2016	10:40 AM	47.78	47.78	47.77	47.77	5700
10/27/2016	10:41 AM	47.74	47.76	47.74	47.76	500
10/27/2016	10:46 AM	47.72	47.72	47.72	47.72	100
10/27/2016	10:52 AM	47.71	47.71	47.71	47.71	100
10/27/2016	10:58 AM	47.74	47.74	47.74	47.74	100
10/27/2016	11:03 AM	47.75	47.76	47.75	47.76	200
10/27/2016	11:04 AM	47.73	47.73	47.73	47.73	100
10/27/2016	11:05 AM	47.74	47.74	47.74	47.74	100
10/27/2016	11:09 AM	47.7	47.71	47.7	47.71	400
10/27/2016	11:17 AM	47.71	47.71	47.71	47.71	156
10/27/2016	11:18 AM	47.69	47.69	47.69	47.69	100
10/27/2016	11:24 AM	47.69	47.69	47.69	47.69	100
10/27/2016	11:28 AM	47.7	47.7	47.7	47.7	100
10/27/2016	11:29 AM	47.67	47.67	47.67	47.67	100
10/27/2016	11:38 AM	47.74	47.74	47.74	47.74	700
10/27/2016	11:39 AM	47.74	47.74	47.74	47.74	100
10/27/2016	11:40 AM	47.74	47.74	47.74	47.74	700
10/27/2016	11:41 AM	47.74	47.74	47.74	47.74	100
10/27/2016	11:44 AM	47.73	47.73	47.73	47.73	200
10/27/2016	11:49 AM	47.71	47.71	47.71	47.71	100
10/27/2016	11:51 AM	47.71	47.71	47.71	47.71	600
10/27/2016	11:54 AM	47.72	47.73	47.72	47.73	1200
10/27/2016	11:58 AM	47.66	47.67	47.66	47.67	200
10/27/2016	12:00 PM	47.62	47.62	47.62	47.62	100
10/27/2016	12:01 PM	47.64	47.64	47.64	47.64	100
10/27/2016	12:05 PM	47.64	47.64	47.64	47.64	100
10/27/2016	12:12 PM	47.64	47.64	47.64	47.64	100
10/27/2016	12:14 PM	47.65	47.65	47.65	47.65	700
10/27/2016	12:16 PM	47.63	47.63	47.63	47.63	100
10/27/2016	12:18 PM	47.66	47.66	47.66	47.66	100
10/27/2016	12:20 PM	47.65	47.65	47.65	47.65	100
10/27/2016	12:22 PM	47.67	47.67	47.67	47.67	100
10/27/2016	12:26 PM	47.67	47.67	47.67	47.67	100
10/27/2016	12:29 PM	47.66	47.66	47.66	47.66	100
10/27/2016	12:30 PM	47.66	47.66	47.66	47.66	600
10/27/2016	12:31 PM	47.67	47.67	47.67	47.67	100
10/27/2016	12:42 PM	47.77	47.77	47.73	47.73	3633
10/27/2016	12:43 PM	47.77	47.77	47.77	47.77	100
10/27/2016	12:47 PM	47.76	47.76	47.76	47.76	100
10/27/2016	12:48 PM	47.77	47.77	47.77	47.77	100
10/27/2016	12:50 PM	47.75	47.75	47.75	47.75	800
10/27/2016	12:56 PM	47.76	47.76	47.76	47.76	100
10/27/2016	12:57 PM	47.76	47.76	47.76	47.76	100
10/27/2016	12:58 PM	47.76	47.76	47.76	47.76	100
10/27/2016	12:59 PM	47.74	47.74	47.74	47.74	100
10/27/2016	1:04 PM	47.75	47.75	47.75	47.75	100
10/27/2016	1:08 PM	47.76	47.76	47.76	47.76	700
10/27/2016	1:10 PM	47.8	47.8	47.8	47.8	633
10/27/2016	1:12 PM	47.79	47.79	47.79	47.79	100
10/27/2016	1:13 PM	47.79	47.79	47.79	47.79	100
10/27/2016	1:20 PM	47.75	47.75	47.75	47.75	100
10/27/2016	1:23 PM	47.76	47.76	47.76	47.76	100
10/27/2016	1:26 PM	47.75	47.75	47.75	47.75	200
10/27/2016	1:32 PM	47.75	47.75	47.75	47.75	100
10/27/2016	1:33 PM	47.76	47.76	47.76	47.76	600
10/27/2016	1:37 PM	47.74	47.74	47.74	47.74	100
10/27/2016	1:40 PM	47.72	47.72	47.72	47.72	400
10/27/2016	1:44 PM	47.74	47.74	47.74	47.74	100
10/27/2016	1:49 PM	47.76	47.76	47.76	47.76	100
10/27/2016	1:52 PM	47.75	47.75	47.75	47.75	100
10/27/2016	1:58 PM	47.74	47.74	47.74	47.74	375
10/27/2016	1:59 PM	47.75	47.75	47.75	47.75	100
10/27/2016	2:00 PM	47.75	47.75	47.75	47.75	100
10/27/2016	2:05 PM	47.72	47.72	47.72	47.72	100
10/27/2016	2:07 PM	47.73	47.73	47.73	47.73	100
10/27/2016	2:10 PM	47.74	47.74	47.74	47.74	100
10/27/2016	2:13 PM	47.71	47.71	47.71	47.71	100
10/27/2016	2:17 PM	47.69	47.69	47.69	47.69	300
10/27/2016	2:21 PM	47.72	47.72	47.72	47.72	200
10/27/2016	2:25 PM	47.73	47.73	47.73	47.73	400
10/27/2016	2:27 PM	47.73	47.73	47.73	47.73	100
10/27/2016	2:30 PM	47.73	47.73	47.73	47.73	100
10/27/2016	2:31 PM	47.74	47.74	47.74	47.74	100
10/27/2016	2:35 PM	47.77	47.77	47.77	47.77	300
10/27/2016	2:36 PM	47.78	47.78	47.77	47.77	200
10/27/2016	2:37 PM	47.78	47.8	47.78	47.8	200
10/27/2016	2:40 PM	47.77	47.77	47.77	47.77	100
10/27/2016	2:45 PM	47.78	47.78	47.78	47.78	200
10/27/2016	2:48 PM	47.79	47.79	47.79	47.79	100
10/27/2016	2:49 PM	47.79	47.79	47.79	47.79	100
10/27/2016	2:50 PM	47.8	47.8	47.8	47.8	100
10/27/2016	2:51 PM	47.79	47.79	47.79	47.79	100
10/27/2016	2:52 PM	47.81	47.82	47.81	47.82	800
10/27/2016	2:54 PM	47.8	47.8	47.8	47.8	100
10/27/2016	2:57 PM	47.8	47.8	47.8	47.8	100
10/27/2016	3:01 PM	47.79	47.79	47.79	47.79	200
10/27/2016	3:02 PM	47.79	47.79	47.79	47.79	100
10/27/2016	3:06 PM	47.8	47.8	47.8	47.8	110
10/27/2016	3:07 PM	47.79	47.79	47.79	47.79	100
10/27/2016	3:11 PM	47.81	47.81	47.81	47.81	100
10/27/2016	3:14 PM	47.84	47.84	47.83	47.83	600
10/27/2016	3:15 PM	47.86	47.86	47.86	47.86	100
10/27/2016	3:16 PM	47.86	47.86	47.86	47.86	100
10/27/2016	3:17 PM	47.9	47.9	47.9	47.9	200
10/27/2016	3:18 PM	47.92	47.92	47.91	47.91	200
10/27/2016	3:19 PM	47.92	47.92	47.91	47.91	500
10/27/2016	3:20 PM	47.93	47.93	47.92	47.92	200
10/27/2016	3:21 PM	47.92	47.92	47.92	47.92	100
10/27/2016	3:23 PM	47.92	47.92	47.92	47.92	100
10/27/2016	3:24 PM	47.92	47.92	47.92	47.92	100
10/27/2016	3:26 PM	47.91	47.91	47.91	47.91	100
10/27/2016	3:27 PM	47.91	47.91	47.91	47.91	600
10/27/2016	3:30 PM	47.89	47.89	47.89	47.89	100
10/27/2016	3:32 PM	47.89	47.89	47.89	47.89	216
10/27/2016	3:33 PM	47.875	47.89	47.875	47.89	200
10/27/2016	3:34 PM	47.87	47.87	47.87	47.87	100
10/27/2016	3:36 PM	47.86	47.86	47.86	47.86	100
10/27/2016	3:37 PM	47.86	47.86	47.86	47.86	300
10/27/2016	3:38 PM	47.86	47.86	47.86	47.86	902
10/27/2016	3:39 PM	47.87	47.87	47.87	47.87	700
10/27/2016	3:40 PM	47.86	47.86	47.86	47.86	300
10/27/2016	3:41 PM	47.86	47.86	47.86	47.86	828
10/27/2016	3:43 PM	47.87	47.87	47.86	47.86	1200
10/27/2016	3:44 PM	47.86	47.86	47.86	47.86	300
10/27/2016	3:45 PM	47.87	47.87	47.86	47.86	300
10/27/2016	3:48 PM	47.87	47.87	47.87	47.87	100
10/27/2016	3:49 PM	47.85	47.85	47.85	47.85	300
10/27/2016	3:50 PM	47.86	47.86	47.86	47.86	200
10/27/2016	3:51 PM	47.88	47.88	47.87	47.87	4900
10/27/2016	3:52 PM	47.9	47.9	47.88	47.88	1100
10/27/2016	3:53 PM	47.9	47.9	47.9	47.9	413
10/27/2016	3:54 PM	47.91	47.91	47.91	47.91	200
10/27/2016	3:57 PM	47.9	47.9	47.89	47.89	800
10/27/2016	3:58 PM	47.91	47.91	47.91	47.91	400
10/27/2016	3:59 PM	47.9	47.9	47.9	47.9	200
10/27/2016	4:00 PM	47.85	47.89	47.85	47.89	5700
10/28/2016	9:31 AM	48.02	48.03	48.02	48.02	8182
10/28/2016	9:32 AM	48.05	48.05	48.03	48.03	4149
10/28/2016	9:34 AM	48.09	48.09	48.09	48.09	1300
10/28/2016	9:35 AM	48.16	48.16	48.16	48.16	300
10/28/2016	9:36 AM	48.14	48.14	48.14	48.14	100
10/28/2016	9:38 AM	48.06	48.08	48.06	48.08	6405
10/28/2016	9:39 AM	48.05	48.05	48.05	48.05	2500
10/28/2016	9:41 AM	48.03	48.04	48.03	48.04	3500
10/28/2016	9:43 AM	48.02	48.04	48.02	48.04	300
10/28/2016	9:44 AM	48.03	48.03	48.03	48.03	4394
10/28/2016	9:45 AM	47.96	48	47.96	48	1000
10/28/2016	9:46 AM	47.94	47.97	47.94	47.97	1600
10/28/2016	9:47 AM	47.92	47.93	47.92	47.93	1440
10/28/2016	9:49 AM	47.91	47.91	47.91	47.91	100
10/28/2016	9:50 AM	47.89	47.89	47.89	47.89	1712
10/28/2016	9:51 AM	47.87	47.89	47.87	47.89	920
10/28/2016	9:52 AM	47.91	47.91	47.91	47.91	500
10/28/2016	9:53 AM	47.91	47.91	47.91	47.91	100
10/28/2016	9:54 AM	47.9	47.9	47.9	47.9	720
10/28/2016	9:56 AM	47.92	47.92	47.91	47.91	300
10/28/2016	9:57 AM	47.91	47.91	47.91	47.91	2600
10/28/2016	9:58 AM	47.9	47.9	47.9	47.9	200
10/28/2016	9:59 AM	47.91	47.91	47.91	47.91	100
10/28/2016	10:00 AM	47.93	47.93	47.93	47.93	1366
10/28/2016	10:02 AM	47.93	47.93	47.93	47.93	4500
10/28/2016	10:03 AM	47.97	47.97	47.96	47.96	300
10/28/2016	10:04 AM	47.96	47.96	47.96	47.96	100
10/28/2016	10:06 AM	47.96	47.99	47.96	47.99	400
10/28/2016	10:07 AM	47.96	47.96	47.95	47.95	200
10/28/2016	10:08 AM	47.97	47.97	47.97	47.97	200
10/28/2016	10:13 AM	48.02	48.02	48.02	48.02	2171
10/28/2016	10:15 AM	47.98	47.98	47.98	47.98	100
10/28/2016	10:18 AM	47.95	47.95	47.95	47.95	100
10/28/2016	10:19 AM	47.94	47.94	47.94	47.94	200
10/28/2016	10:21 AM	47.95	47.95	47.95	47.95	100
10/28/2016	10:23 AM	47.98	47.98	47.97	47.97	200
10/28/2016	10:24 AM	47.98	47.98	47.98	47.98	3500
10/28/2016	10:26 AM	47.94	47.94	47.94	47.94	300
10/28/2016	10:27 AM	47.93	47.93	47.93	47.93	100
10/28/2016	10:32 AM	47.91	47.91	47.9	47.9	400
10/28/2016	10:33 AM	47.87	47.89	47.87	47.88	4100
10/28/2016	10:34 AM	47.82	47.82	47.82	47.82	100
10/28/2016	10:36 AM	47.81	47.81	47.81	47.81	100
10/28/2016	10:37 AM	47.81	47.81	47.81	47.81	100
10/28/2016	10:39 AM	47.8	47.82	47.8	47.82	200
10/28/2016	10:40 AM	47.8	47.8	47.8	47.8	100
10/28/2016	10:42 AM	47.79	47.79	47.79	47.79	200
10/28/2016	10:43 AM	47.8	47.8	47.8	47.8	100
10/28/2016	10:44 AM	47.79	47.79	47.79	47.79	100
10/28/2016	10:47 AM	47.79	47.79	47.79	47.79	100
10/28/2016	10:48 AM	47.79	47.79	47.79	47.79	100
10/28/2016	10:51 AM	47.77	47.77	47.77	47.77	100
10/28/2016	10:54 AM	47.8	47.8	47.8	47.8	100
10/28/2016	10:55 AM	47.8	47.8	47.8	47.8	100
10/28/2016	10:58 AM	47.81	47.81	47.81	47.81	100
10/28/2016	11:00 AM	47.82	47.82	47.82	47.82	100
10/28/2016	11:03 AM	47.84	47.84	47.84	47.84	100
10/28/2016	11:05 AM	47.83	47.84	47.83	47.84	200
10/28/2016	11:08 AM	47.84	47.84	47.84	47.84	100
10/28/2016	11:10 AM	47.83	47.83	47.83	47.83	100
10/28/2016	11:13 AM	47.85	47.85	47.85	47.85	100
10/28/2016	11:17 AM	47.86	47.86	47.85	47.85	200
10/28/2016	11:20 AM	47.86	47.86	47.86	47.86	200
10/28/2016	11:21 AM	47.86	47.87	47.86	47.87	600
10/28/2016	11:24 AM	47.86	47.86	47.86	47.86	200
10/28/2016	11:27 AM	47.85	47.85	47.85	47.85	100
10/28/2016	11:28 AM	47.86	47.86	47.85	47.85	300
10/28/2016	11:30 AM	47.87	47.87	47.87	47.87	400
10/28/2016	11:31 AM	47.87	47.87	47.87	47.87	200
10/28/2016	11:33 AM	47.85	47.85	47.85	47.85	200
10/28/2016	11:34 AM	47.84	47.84	47.84	47.84	800
10/28/2016	11:35 AM	47.85	47.85	47.85	47.85	1284
10/28/2016	11:36 AM	47.84	47.84	47.84	47.84	100
10/28/2016	11:39 AM	47.85	47.85	47.85	47.85	100
10/28/2016	11:40 AM	47.86	47.86	47.86	47.86	200
10/28/2016	11:42 AM	47.85	47.85	47.85	47.85	100
10/28/2016	11:44 AM	47.85	47.85	47.85	47.85	100
10/28/2016	11:46 AM	47.87	47.87	47.87	47.87	200
10/28/2016	11:48 AM	47.87	47.87	47.87	47.87	100
10/28/2016	11:49 AM	47.87	47.87	47.87	47.87	100
10/28/2016	11:52 AM	47.88	47.88	47.88	47.88	100
10/28/2016	11:57 AM	47.86	47.86	47.86	47.86	300
10/28/2016	11:59 AM	47.86	47.86	47.86	47.86	100
10/28/2016	12:00 PM	47.88	47.88	47.88	47.88	100
10/28/2016	12:03 PM	47.89	47.89	47.89	47.89	200
10/28/2016	12:04 PM	47.91	47.91	47.91	47.91	200
10/28/2016	12:05 PM	47.92	47.92	47.92	47.92	400
10/28/2016	12:06 PM	47.9	47.9	47.9	47.9	600
10/28/2016	12:07 PM	47.87	47.88	47.87	47.88	700
10/28/2016	12:09 PM	47.85	47.85	47.85	47.85	100
10/28/2016	12:12 PM	47.85	47.85	47.85	47.85	100
10/28/2016	12:13 PM	47.84	47.84	47.84	47.84	100
10/28/2016	12:14 PM	47.84	47.84	47.84	47.84	1400
10/28/2016	12:15 PM	47.84	47.84	47.84	47.84	100
10/28/2016	12:17 PM	47.83	47.83	47.83	47.83	100
10/28/2016	12:19 PM	47.83	47.83	47.83	47.83	400
10/28/2016	12:21 PM	47.82	47.82	47.82	47.82	100
10/28/2016	12:22 PM	47.82	47.82	47.82	47.82	800
10/28/2016	12:25 PM	47.8	47.81	47.8	47.81	300
10/28/2016	12:27 PM	47.78	47.78	47.77	47.77	1400
10/28/2016	12:30 PM	47.81	47.81	47.81	47.81	200
10/28/2016	12:31 PM	47.8	47.8	47.8	47.8	200
10/28/2016	12:34 PM	47.83	47.83	47.83	47.83	1400
10/28/2016	12:38 PM	47.83	47.83	47.83	47.83	100
10/28/2016	12:39 PM	47.84	47.84	47.84	47.84	200
10/28/2016	12:40 PM	47.83	47.83	47.83	47.83	100
10/28/2016	12:41 PM	47.83	47.83	47.83	47.83	300
10/28/2016	12:44 PM	47.83	47.83	47.82	47.82	200
10/28/2016	12:46 PM	47.83	47.83	47.83	47.83	100
10/28/2016	12:47 PM	47.82	47.82	47.82	47.82	100
10/28/2016	12:48 PM	47.84	47.84	47.83	47.83	300
10/28/2016	12:50 PM	47.85	47.85	47.85	47.85	900
10/28/2016	12:52 PM	47.83	47.83	47.83	47.83	100
10/28/2016	12:53 PM	47.82	47.82	47.82	47.82	100
10/28/2016	12:54 PM	47.82	47.82	47.82	47.82	200
10/28/2016	12:55 PM	47.82	47.82	47.82	47.82	100
10/28/2016	12:59 PM	47.84	47.84	47.84	47.84	300
10/28/2016	1:01 PM	47.82	47.82	47.82	47.82	100
10/28/2016	1:02 PM	47.83	47.83	47.82	47.82	200
10/28/2016	1:03 PM	47.89	47.89	47.88	47.88	600
10/28/2016	1:04 PM	47.91	47.92	47.9	47.92	5100
10/28/2016	1:05 PM	47.93	47.94	47.93	47.94	500
10/28/2016	1:06 PM	47.98	47.98	47.96	47.96	2200
10/28/2016	1:07 PM	48.01	48.01	47.98	47.98	800
10/28/2016	1:08 PM	48	48.01	48	48.01	700
10/28/2016	1:09 PM	48.03	48.03	47.99	47.99	500
10/28/2016	1:10 PM	48.06	48.06	48.02	48.02	1500
10/28/2016	1:11 PM	48.11	48.11	48.07	48.08	1330
10/28/2016	1:12 PM	48.09	48.09	48.09	48.09	700
10/28/2016	1:13 PM	48.04	48.08	48.02	48.08	3500
10/28/2016	1:14 PM	48.05	48.05	48.02	48.04	1000
10/28/2016	1:15 PM	48.01	48.04	48.01	48.04	2800
10/28/2016	1:16 PM	48.02	48.03	48.02	48.02	900
10/28/2016	1:17 PM	48.05	48.05	48.01	48.03	4200
10/28/2016	1:18 PM	48.07	48.07	48.05	48.05	4548
10/28/2016	1:19 PM	48.05	48.07	48.04	48.07	300
10/28/2016	1:20 PM	48.03	48.06	48.03	48.06	300
10/28/2016	1:21 PM	47.98	48.02	47.98	48.02	500
10/28/2016	1:22 PM	48	48	48	48	100
10/28/2016	1:23 PM	48.01	48.02	48.01	48.02	600
10/28/2016	1:24 PM	48.02	48.02	48.02	48.02	300
10/28/2016	1:25 PM	48.06	48.06	48.02	48.02	2040
10/28/2016	1:26 PM	48.03	48.05	48.03	48.05	4400
10/28/2016	1:27 PM	48.04	48.04	48.04	48.04	100
10/28/2016	1:28 PM	48.04	48.04	48.02	48.03	400
10/28/2016	1:29 PM	48.04	48.04	48.04	48.04	500
10/28/2016	1:30 PM	48.05	48.05	48.05	48.05	100
10/28/2016	1:31 PM	48.08	48.08	48.06	48.06	1400
10/28/2016	1:32 PM	48.08	48.1	48.07	48.1	1700
10/28/2016	1:33 PM	48.07	48.08	48.07	48.08	700
10/28/2016	1:34 PM	48.1	48.11	48.07	48.07	21200
10/28/2016	1:35 PM	48.12	48.12	48.07	48.08	2900
10/28/2016	1:36 PM	48.12	48.12	48.12	48.12	100
10/28/2016	1:37 PM	48.21	48.21	48.18	48.18	400
10/28/2016	1:38 PM	48.21	48.22	48.21	48.22	400
10/28/2016	1:39 PM	48.19	48.2	48.19	48.2	200
10/28/2016	1:40 PM	48.16	48.16	48.15	48.15	300
10/28/2016	1:41 PM	48.18	48.18	48.16	48.17	2200
10/28/2016	1:42 PM	48.19	48.2	48.18	48.2	2200
10/28/2016	1:43 PM	48.13	48.18	48.13	48.18	2300
10/28/2016	1:44 PM	48.13	48.14	48.13	48.13	500
10/28/2016	1:45 PM	48.12	48.12	48.11	48.11	12200
10/28/2016	1:46 PM	48.15	48.15	48.13	48.13	200
10/28/2016	1:47 PM	48.14	48.15	48.14	48.15	300
10/28/2016	1:48 PM	48.14	48.14	48.14	48.14	400
10/28/2016	1:49 PM	48.13	48.13	48.12	48.12	400
10/28/2016	1:50 PM	48.15	48.16	48.15	48.15	5200
10/28/2016	1:51 PM	48.19	48.2	48.16	48.16	3500
10/28/2016	1:52 PM	48.15	48.19	48.15	48.19	1000
10/28/2016	1:53 PM	48.15	48.15	48.15	48.15	100
10/28/2016	1:54 PM	48.13	48.13	48.13	48.13	100
10/28/2016	1:55 PM	48.15	48.15	48.11	48.11	900
10/28/2016	1:56 PM	48.15	48.16	48.14	48.15	7500
10/28/2016	1:57 PM	48.18	48.18	48.16	48.17	3900
10/28/2016	1:58 PM	48.17	48.17	48.17	48.17	100
10/28/2016	1:59 PM	48.22	48.22	48.22	48.22	100
10/28/2016	2:00 PM	48.25	48.25	48.22	48.22	7010
10/28/2016	2:01 PM	48.22	48.25	48.22	48.24	10940
10/28/2016	2:02 PM	48.22	48.22	48.21	48.21	800
10/28/2016	2:03 PM	48.22	48.22	48.22	48.22	4300
10/28/2016	2:04 PM	48.22	48.22	48.21	48.22	2623
10/28/2016	2:05 PM	48.24	48.24	48.22	48.22	1400
10/28/2016	2:06 PM	48.24	48.24	48.24	48.24	300
10/28/2016	2:07 PM	48.24	48.24	48.23	48.23	300
10/28/2016	2:09 PM	48.28	48.28	48.27	48.27	3500
10/28/2016	2:10 PM	48.26	48.31	48.26	48.29	2200
10/28/2016	2:11 PM	48.27	48.27	48.25	48.25	6780
10/28/2016	2:14 PM	48.25	48.25	48.25	48.25	100
10/28/2016	2:15 PM	48.2	48.2	48.2	48.2	1315
10/28/2016	2:16 PM	48.2	48.21	48.2	48.21	400
10/28/2016	2:17 PM	48.22	48.22	48.22	48.22	300
10/28/2016	2:18 PM	48.17	48.24	48.15	48.23	6000
10/28/2016	2:19 PM	48.16	48.17	48.16	48.16	5740
10/28/2016	2:20 PM	48.18	48.18	48.14	48.15	600
10/28/2016	2:21 PM	48.17	48.17	48.17	48.17	600
10/28/2016	2:22 PM	48.16	48.18	48.16	48.18	500
10/28/2016	2:23 PM	48.15	48.15	48.14	48.15	4500
10/28/2016	2:24 PM	48.14	48.14	48.14	48.14	100
10/28/2016	2:25 PM	48.13	48.14	48.12	48.14	4100
10/28/2016	2:26 PM	48.13	48.14	48.12	48.12	5900
10/28/2016	2:28 PM	48.13	48.16	48.11	48.16	1500
10/28/2016	2:29 PM	48.13	48.13	48.11	48.11	300
10/28/2016	2:30 PM	48.13	48.13	48.13	48.13	100
10/28/2016	2:31 PM	48.12	48.14	48.12	48.14	300
10/28/2016	2:32 PM	48.16	48.16	48.15	48.15	300
10/28/2016	2:34 PM	48.13	48.14	48.13	48.14	200
10/28/2016	2:35 PM	48.08	48.13	48.05	48.13	8000
10/28/2016	2:36 PM	48.11	48.11	48.08	48.08	600
10/28/2016	2:38 PM	48.14	48.14	48.14	48.14	100
10/28/2016	2:39 PM	48.13	48.14	48.13	48.13	600
10/28/2016	2:40 PM	48.14	48.15	48.14	48.15	300
10/28/2016	2:41 PM	48.16	48.16	48.15	48.15	600
10/28/2016	2:42 PM	48.17	48.17	48.16	48.16	200
10/28/2016	2:43 PM	48.2	48.2	48.17	48.17	400
10/28/2016	2:44 PM	48.2	48.22	48.2	48.22	400
10/28/2016	2:45 PM	48.2	48.2	48.2	48.2	300
10/28/2016	2:46 PM	48.2	48.21	48.2	48.21	4800
10/28/2016	2:47 PM	48.2	48.21	48.2	48.21	2400
10/28/2016	2:50 PM	48.2	48.22	48.2	48.22	1100
10/28/2016	2:51 PM	48.18	48.18	48.18	48.18	100
10/28/2016	2:52 PM	48.16	48.16	48.16	48.16	200
10/28/2016	2:53 PM	48.17	48.17	48.17	48.17	100
10/28/2016	2:55 PM	48.18	48.18	48.16	48.16	400
10/28/2016	2:56 PM	48.16	48.18	48.15	48.18	5900
10/28/2016	2:58 PM	48.13	48.13	48.13	48.13	300
10/28/2016	2:59 PM	48.11	48.13	48.11	48.13	600
10/28/2016	3:00 PM	48.09	48.09	48.08	48.09	2100
10/28/2016	3:01 PM	48.1	48.1	48.08	48.09	3600
10/28/2016	3:02 PM	48.1	48.1	48.09	48.09	200
10/28/2016	3:03 PM	48.12	48.12	48.11	48.11	200
10/28/2016	3:04 PM	48.11	48.12	48.11	48.12	1740
10/28/2016	3:05 PM	48.11	48.11	48.11	48.11	200
10/28/2016	3:07 PM	48.11	48.11	48.11	48.11	100
10/28/2016	3:08 PM	48.12	48.12	48.12	48.12	200
10/28/2016	3:09 PM	48.13	48.13	48.12	48.12	200
10/28/2016	3:11 PM	48.12	48.12	48.12	48.12	100
10/28/2016	3:12 PM	48.14	48.14	48.14	48.14	100
10/28/2016	3:13 PM	48.16	48.16	48.15	48.15	200
10/28/2016	3:14 PM	48.16	48.17	48.16	48.17	1000
10/28/2016	3:16 PM	48.18	48.18	48.16	48.16	900
10/28/2016	3:17 PM	48.18	48.18	48.18	48.18	100
10/28/2016	3:18 PM	48.18	48.2	48.18	48.2	200
10/28/2016	3:19 PM	48.19	48.19	48.19	48.19	100
10/28/2016	3:23 PM	48.13	48.14	48.13	48.14	300
10/28/2016	3:24 PM	48.13	48.13	48.13	48.13	600
10/28/2016	3:25 PM	48.11	48.13	48.11	48.13	300
10/28/2016	3:26 PM	48.04	48.1	48.04	48.1	5728
10/28/2016	3:27 PM	48.03	48.04	48.02	48.04	1600
10/28/2016	3:28 PM	48.03	48.04	48.03	48.04	5700
10/28/2016	3:30 PM	48.05	48.05	48.03	48.03	400
10/28/2016	3:33 PM	48.09	48.09	48.09	48.09	2400
10/28/2016	3:34 PM	48.1	48.1	48.09	48.1	1919
10/28/2016	3:35 PM	48.09	48.1	48.09	48.1	2100
10/28/2016	3:37 PM	48.1	48.1	48.09	48.09	18500
10/28/2016	3:38 PM	48.11	48.11	48.11	48.11	840
10/28/2016	3:39 PM	48.12	48.13	48.12	48.13	1400
10/28/2016	3:40 PM	48.12	48.12	48.12	48.12	600
10/28/2016	3:41 PM	48.13	48.13	48.13	48.13	300
10/28/2016	3:43 PM	48.19	48.19	48.17	48.17	200
10/28/2016	3:44 PM	48.18	48.18	48.18	48.18	100
10/28/2016	3:45 PM	48.19	48.2	48.19	48.2	200
10/28/2016	3:47 PM	48.21	48.21	48.21	48.21	600
10/28/2016	3:48 PM	48.18	48.19	48.18	48.19	800
10/28/2016	3:49 PM	48.17	48.17	48.16	48.16	900
10/28/2016	3:50 PM	48.18	48.18	48.18	48.18	200
10/28/2016	3:51 PM	48.17	48.18	48.17	48.18	540
10/28/2016	3:52 PM	48.18	48.18	48.17	48.17	1340
10/28/2016	3:53 PM	48.2	48.2	48.19	48.19	200
10/28/2016	3:54 PM	48.18	48.18	48.18	48.18	100
10/28/2016	3:55 PM	48.2	48.2	48.18	48.18	400
10/28/2016	3:56 PM	48.19	48.2	48.19	48.2	300
10/28/2016	3:57 PM	48.2	48.2	48.2	48.2	828
10/28/2016	3:58 PM	48.2	48.21	48.19	48.19	7300
10/28/2016	3:59 PM	48.19	48.19	48.18	48.18	200
10/28/2016	4:00 PM	48.19	48.19	48.19	48.19	2000
10/31/2016	9:31 AM	48.02	48.02	48.01	48.01	6771
10/31/2016	9:32 AM	48.03	48.03	48	48.01	6700
10/31/2016	9:33 AM	48.04	48.05	48.02	48.02	13660
10/31/2016	9:34 AM	48.04	48.04	48.02	48.02	5378
10/31/2016	9:35 AM	48.05	48.05	48.05	48.05	1000
10/31/2016	9:36 AM	48.05	48.05	48.05	48.05	5166
10/31/2016	9:37 AM	48.06	48.06	48.06	48.06	1572
10/31/2016	9:38 AM	48.05	48.06	48.05	48.06	2300
10/31/2016	9:39 AM	48.08	48.09	48.06	48.06	9400
10/31/2016	9:40 AM	48.04	48.07	48.04	48.07	9109
10/31/2016	9:41 AM	48.06	48.06	48.06	48.06	2186
10/31/2016	9:42 AM	48.07	48.07	48.07	48.07	2500
10/31/2016	9:43 AM	48.06	48.06	48.06	48.06	100
10/31/2016	9:44 AM	48.04	48.08	48.04	48.08	6940
10/31/2016	9:45 AM	48.06	48.06	48.06	48.06	2600
10/31/2016	9:55 AM	48.11	48.11	48.11	48.11	100
10/31/2016	9:58 AM	48.1	48.1	48.1	48.1	100
10/31/2016	10:10 AM	48.12	48.12	48.12	48.12	100
10/31/2016	10:18 AM	48.11	48.11	48.11	48.11	100
10/31/2016	10:26 AM	48.07	48.07	48.07	48.07	200
10/31/2016	10:37 AM	48.16	48.16	48.16	48.16	100
10/31/2016	10:38 AM	48.17	48.17	48.17	48.17	100
10/31/2016	10:47 AM	48.19	48.19	48.19	48.19	200
10/31/2016	10:51 AM	48.16	48.16	48.16	48.16	600
10/31/2016	11:25 AM	48.12	48.12	48.12	48.12	300
10/31/2016	11:29 AM	48.08	48.08	48.08	48.08	100
10/31/2016	11:34 AM	48.05	48.05	48.05	48.05	300
10/31/2016	11:36 AM	48.06	48.06	48.06	48.06	200
10/31/2016	12:00 PM	48.03	48.03	48.03	48.03	200
10/31/2016	1:20 PM	48.15	48.15	48.15	48.15	100
10/31/2016	1:34 PM	48.15	48.15	48.15	48.15	300
10/31/2016	2:29 PM	48.19	48.19	48.19	48.19	1800
10/31/2016	2:52 PM	48.19	48.19	48.19	48.19	400
10/31/2016	2:58 PM	48.19	48.19	48.19	48.19	609
10/31/2016	3:05 PM	48.17	48.17	48.17	48.17	100
10/31/2016	3:28 PM	48.19	48.19	48.19	48.19	100
10/31/2016	3:40 PM	48.19	48.19	48.19	48.19	400
10/31/2016	3:45 PM	48.19	48.19	48.19	48.19	200
10/31/2016	3:50 PM	48.18	48.18	48.18	48.18	200
10/31/2016	3:56 PM	48.2	48.2	48.2	48.2	100
10/31/2016	3:57 PM	48.2	48.2	48.2	48.2	100
10/31/2016	4:00 PM	48.23	48.23	48.22	48.22	424
11/1/2016	9:31 AM	48.14	48.14	48.14	48.14	4358
11/1/2016	9:32 AM	48.16	48.16	48.16	48.16	720
11/1/2016	9:33 AM	48.17	48.17	48.16	48.16	3311
11/1/2016	9:34 AM	48.17	48.17	48.17	48.17	1176
11/1/2016	9:36 AM	48.15	48.15	48.15	48.15	900
11/1/2016	9:37 AM	48.16	48.16	48.16	48.16	1440
11/1/2016	9:38 AM	48.2	48.2	48.17	48.17	2900
11/1/2016	9:39 AM	48.19	48.19	48.19	48.19	300
11/1/2016	9:40 AM	48.2	48.2	48.2	48.2	100
11/1/2016	9:42 AM	48.23	48.23	48.23	48.23	1942
11/1/2016	9:43 AM	48.25	48.25	48.25	48.25	100
11/1/2016	9:44 AM	48.26	48.26	48.26	48.26	300
11/1/2016	9:45 AM	48.25	48.25	48.25	48.25	100
11/1/2016	9:46 AM	48.21	48.22	48.21	48.22	1500
11/1/2016	9:48 AM	48.24	48.24	48.24	48.24	2851
11/1/2016	9:49 AM	48.24	48.24	48.23	48.23	390
11/1/2016	9:51 AM	48.25	48.25	48.24	48.24	361
11/1/2016	9:52 AM	48.27	48.27	48.26	48.26	589
11/1/2016	9:53 AM	48.28	48.28	48.27	48.27	365
11/1/2016	9:54 AM	48.28	48.28	48.28	48.28	400
11/1/2016	9:55 AM	48.28	48.28	48.26	48.26	286
11/1/2016	9:57 AM	48.27	48.27	48.27	48.27	100
11/1/2016	10:00 AM	48.25	48.25	48.25	48.25	1136
11/1/2016	10:01 AM	48.23	48.26	48.23	48.25	14250
11/1/2016	10:02 AM	48.26	48.26	48.24	48.24	3939
11/1/2016	10:03 AM	48.28	48.28	48.28	48.28	3400
11/1/2016	10:05 AM	48.27	48.27	48.27	48.27	500
11/1/2016	10:06 AM	48.3	48.3	48.3	48.3	100
11/1/2016	10:07 AM	48.26	48.29	48.26	48.29	700
11/1/2016	10:08 AM	48.27	48.28	48.27	48.28	1400
11/1/2016	10:09 AM	48.25	48.25	48.25	48.25	1235
11/1/2016	10:10 AM	48.27	48.27	48.27	48.27	100
11/1/2016	10:11 AM	48.31	48.31	48.31	48.31	100
11/1/2016	10:12 AM	48.31	48.31	48.3	48.3	200
11/1/2016	10:13 AM	48.34	48.34	48.32	48.32	2160
11/1/2016	10:14 AM	48.32	48.32	48.32	48.32	1440
11/1/2016	10:15 AM	48.33	48.33	48.33	48.33	3300
11/1/2016	10:16 AM	48.34	48.34	48.34	48.34	700
11/1/2016	10:17 AM	48.34	48.34	48.34	48.34	600
11/1/2016	10:19 AM	48.35	48.35	48.35	48.35	6024
11/1/2016	10:22 AM	48.335	48.335	48.335	48.335	100
11/1/2016	10:23 AM	48.32	48.32	48.32	48.32	100
11/1/2016	10:26 AM	48.33	48.33	48.33	48.33	200
11/1/2016	10:27 AM	48.31	48.31	48.31	48.31	1000
11/1/2016	10:29 AM	48.32	48.32	48.32	48.32	1000
11/1/2016	10:30 AM	48.33	48.33	48.33	48.33	3400
11/1/2016	10:31 AM	48.36	48.36	48.34	48.34	200
11/1/2016	10:32 AM	48.35	48.35	48.35	48.35	200
11/1/2016	10:33 AM	48.32	48.32	48.32	48.32	100
11/1/2016	10:35 AM	48.31	48.31	48.31	48.31	500
11/1/2016	10:36 AM	48.32	48.32	48.32	48.32	900
11/1/2016	10:38 AM	48.34	48.34	48.34	48.34	400
11/1/2016	10:39 AM	48.34	48.34	48.34	48.34	100
11/1/2016	10:40 AM	48.38	48.39	48.36	48.36	1700
11/1/2016	10:41 AM	48.37	48.37	48.37	48.37	436
11/1/2016	10:42 AM	48.39	48.39	48.39	48.39	100
11/1/2016	10:43 AM	48.4	48.4	48.4	48.4	500
11/1/2016	10:46 AM	48.41	48.41	48.41	48.41	100
11/1/2016	10:52 AM	48.36	48.36	48.36	48.36	2354
11/1/2016	10:58 AM	48.34	48.35	48.34	48.35	700
11/1/2016	11:01 AM	48.32	48.32	48.32	48.32	100
11/1/2016	11:02 AM	48.3	48.3	48.3	48.3	3200
11/1/2016	11:03 AM	48.3	48.3	48.29	48.29	1600
11/1/2016	11:14 AM	48.32	48.32	48.32	48.32	100
11/1/2016	11:16 AM	48.33	48.33	48.33	48.33	1500
11/1/2016	11:17 AM	48.3	48.31	48.3	48.31	1800
11/1/2016	11:20 AM	48.33	48.33	48.33	48.33	1400
11/1/2016	11:22 AM	48.32	48.32	48.32	48.32	300
11/1/2016	11:29 AM	48.31	48.31	48.31	48.31	100
11/1/2016	11:31 AM	48.36	48.36	48.36	48.36	2520
11/1/2016	11:32 AM	48.38	48.38	48.38	48.38	500
11/1/2016	11:39 AM	48.34	48.34	48.34	48.34	600
11/1/2016	11:43 AM	48.33	48.34	48.33	48.34	1000
11/1/2016	11:45 AM	48.31	48.31	48.31	48.31	3600
11/1/2016	11:47 AM	48.33	48.33	48.33	48.33	400
11/1/2016	11:54 AM	48.37	48.37	48.37	48.37	1329
11/1/2016	11:55 AM	48.38	48.38	48.38	48.38	2800
11/1/2016	11:56 AM	48.4	48.4	48.4	48.4	100
11/1/2016	11:57 AM	48.4	48.4	48.4	48.4	1730
11/1/2016	11:58 AM	48.4	48.4	48.4	48.4	500
11/1/2016	12:00 PM	48.39	48.39	48.39	48.39	600
11/1/2016	12:06 PM	48.41	48.41	48.41	48.41	2115
11/1/2016	12:11 PM	48.5	48.51	48.48	48.48	720
11/1/2016	12:13 PM	48.5	48.5	48.5	48.5	697
11/1/2016	12:16 PM	48.56	48.56	48.56	48.56	1942
11/1/2016	12:18 PM	48.55	48.55	48.55	48.55	19159
11/1/2016	12:20 PM	48.55	48.55	48.54	48.54	1200
11/1/2016	12:22 PM	48.53	48.53	48.53	48.53	500
11/1/2016	12:30 PM	48.52	48.52	48.52	48.52	600
11/1/2016	12:39 PM	48.51	48.51	48.51	48.51	1440
11/1/2016	12:48 PM	48.59	48.59	48.59	48.59	500
11/1/2016	1:19 PM	48.66	48.67	48.66	48.67	440
11/1/2016	1:23 PM	48.72	48.72	48.71	48.71	673
11/1/2016	1:31 PM	48.67	48.67	48.67	48.67	300
11/1/2016	1:41 PM	48.72	48.72	48.72	48.72	500
11/1/2016	1:43 PM	48.75	48.75	48.75	48.75	100
11/1/2016	1:50 PM	48.81	48.81	48.81	48.81	700
11/1/2016	1:52 PM	48.79	48.79	48.79	48.79	100
11/1/2016	1:58 PM	48.8	48.8	48.8	48.8	100
11/1/2016	1:59 PM	48.79	48.79	48.79	48.79	300
11/1/2016	2:02 PM	48.81	48.81	48.81	48.81	400
11/1/2016	2:03 PM	48.79	48.79	48.79	48.79	500
11/1/2016	2:16 PM	48.89	48.89	48.89	48.89	600
11/1/2016	2:21 PM	48.94	48.94	48.94	48.94	1600
11/1/2016	2:23 PM	48.92	48.93	48.92	48.93	479
11/1/2016	2:24 PM	48.92	48.92	48.92	48.92	214
11/1/2016	2:25 PM	48.91	48.91	48.91	48.91	1300
11/1/2016	2:27 PM	48.87	48.87	48.87	48.87	4100
11/1/2016	2:29 PM	48.8	48.83	48.8	48.83	12506
11/1/2016	2:30 PM	48.78	48.78	48.76	48.77	11716
11/1/2016	2:31 PM	48.77	48.79	48.77	48.79	3700
11/1/2016	2:32 PM	48.79	48.79	48.79	48.79	300
11/1/2016	2:33 PM	48.78	48.78	48.78	48.78	800
11/1/2016	2:34 PM	48.77	48.77	48.77	48.77	100
11/1/2016	2:35 PM	48.73	48.74	48.73	48.74	3600
11/1/2016	2:36 PM	48.75	48.75	48.75	48.75	700
11/1/2016	2:37 PM	48.75	48.75	48.74	48.74	5437
11/1/2016	2:38 PM	48.72	48.72	48.72	48.72	200
11/1/2016	2:39 PM	48.69	48.71	48.69	48.71	700
11/1/2016	2:40 PM	48.72	48.72	48.71	48.71	2500
11/1/2016	2:41 PM	48.74	48.74	48.74	48.74	800
11/1/2016	2:43 PM	48.77	48.77	48.73	48.73	400
11/1/2016	2:45 PM	48.74	48.74	48.73	48.73	1400
11/1/2016	2:46 PM	48.74	48.74	48.74	48.74	1000
11/1/2016	2:49 PM	48.75	48.77	48.75	48.77	1200
11/1/2016	2:50 PM	48.77	48.77	48.77	48.77	100
11/1/2016	2:52 PM	48.79	48.79	48.79	48.79	400
11/1/2016	2:55 PM	48.76	48.78	48.76	48.78	8141
11/1/2016	2:56 PM	48.74	48.74	48.74	48.74	100
11/1/2016	2:57 PM	48.75	48.75	48.75	48.75	1500
11/1/2016	2:58 PM	48.75	48.75	48.75	48.75	100
11/1/2016	2:59 PM	48.77	48.77	48.77	48.77	200
11/1/2016	3:00 PM	48.78	48.78	48.78	48.78	100
11/1/2016	3:01 PM	48.82	48.82	48.8	48.8	200
11/1/2016	3:05 PM	48.78	48.78	48.78	48.78	1000
11/1/2016	3:08 PM	48.79	48.79	48.79	48.79	100
11/1/2016	3:09 PM	48.77	48.77	48.77	48.77	1500
11/1/2016	3:10 PM	48.77	48.77	48.77	48.77	200
11/1/2016	3:12 PM	48.78	48.78	48.78	48.78	100
11/1/2016	3:15 PM	48.79	48.79	48.77	48.77	3702
11/1/2016	3:17 PM	48.77	48.77	48.77	48.77	200
11/1/2016	3:18 PM	48.77	48.77	48.77	48.77	2204
11/1/2016	3:19 PM	48.73	48.73	48.73	48.73	1800
11/1/2016	3:20 PM	48.72	48.72	48.72	48.72	1540
11/1/2016	3:21 PM	48.74	48.74	48.74	48.74	100
11/1/2016	3:24 PM	48.74	48.74	48.74	48.74	100
11/1/2016	3:25 PM	48.75	48.75	48.75	48.75	1600
11/1/2016	3:27 PM	48.73	48.73	48.73	48.73	500
11/1/2016	3:29 PM	48.68	48.68	48.67	48.68	3400
11/1/2016	3:30 PM	48.69	48.69	48.69	48.69	3000
11/1/2016	3:31 PM	48.66	48.66	48.66	48.66	800
11/1/2016	3:32 PM	48.68	48.68	48.67	48.67	1540
11/1/2016	3:34 PM	48.68	48.68	48.68	48.68	100
11/1/2016	3:35 PM	48.68	48.68	48.68	48.68	300
11/1/2016	3:36 PM	48.67	48.67	48.67	48.67	100
11/1/2016	3:37 PM	48.68	48.68	48.68	48.68	100
11/1/2016	3:39 PM	48.67	48.67	48.67	48.67	100
11/1/2016	3:40 PM	48.63	48.63	48.63	48.63	100
11/1/2016	3:41 PM	48.62	48.62	48.62	48.62	100
11/1/2016	3:42 PM	48.66	48.66	48.66	48.66	1775
11/1/2016	3:44 PM	48.66	48.66	48.66	48.66	100
11/1/2016	3:46 PM	48.61	48.61	48.61	48.61	6000
11/1/2016	3:47 PM	48.58	48.58	48.58	48.58	300
11/1/2016	3:48 PM	48.58	48.58	48.58	48.58	100
11/1/2016	3:49 PM	48.6	48.6	48.6	48.6	100
11/1/2016	3:50 PM	48.6	48.6	48.6	48.6	1000
11/1/2016	3:54 PM	48.61	48.61	48.61	48.61	100
11/1/2016	3:56 PM	48.59	48.59	48.59	48.59	100
11/1/2016	3:58 PM	48.56	48.56	48.56	48.56	6304
11/2/2016	9:32 AM	48.63	48.64	48.63	48.64	8400
11/2/2016	9:33 AM	48.63	48.63	48.62	48.63	1720
11/2/2016	9:34 AM	48.65	48.65	48.64	48.65	12169
11/2/2016	9:35 AM	48.66	48.66	48.66	48.66	100
11/2/2016	9:36 AM	48.62	48.66	48.62	48.66	8700
11/2/2016	9:37 AM	48.57	48.62	48.57	48.61	8300
11/2/2016	9:38 AM	48.57	48.57	48.57	48.57	6000
11/2/2016	9:39 AM	48.56	48.56	48.53	48.56	11700
11/2/2016	9:40 AM	48.55	48.56	48.55	48.55	8800
11/2/2016	9:41 AM	48.56	48.56	48.55	48.55	1900
11/2/2016	9:42 AM	48.6	48.6	48.58	48.58	2400
11/2/2016	9:43 AM	48.57	48.57	48.57	48.57	200
11/2/2016	9:44 AM	48.57	48.57	48.57	48.57	900
11/2/2016	9:45 AM	48.57	48.57	48.57	48.57	2400
11/2/2016	9:46 AM	48.54	48.56	48.54	48.56	3200
11/2/2016	9:47 AM	48.54	48.54	48.54	48.54	100
11/2/2016	9:48 AM	48.53	48.54	48.53	48.54	1100
11/2/2016	9:51 AM	48.55	48.55	48.55	48.55	200
11/2/2016	9:52 AM	48.55	48.55	48.55	48.55	1400
11/2/2016	9:53 AM	48.55	48.55	48.55	48.55	600
11/2/2016	9:54 AM	48.55	48.55	48.55	48.55	4300
11/2/2016	9:55 AM	48.58	48.58	48.56	48.56	6300
11/2/2016	9:57 AM	48.58	48.58	48.58	48.58	100
11/2/2016	9:59 AM	48.57	48.57	48.57	48.57	2300
11/2/2016	10:00 AM	48.56	48.56	48.54	48.56	7500
11/2/2016	10:01 AM	48.58	48.58	48.57	48.57	2034
11/2/2016	10:02 AM	48.58	48.59	48.58	48.58	900
11/2/2016	10:04 AM	48.54	48.57	48.54	48.57	5600
11/2/2016	10:05 AM	48.55	48.55	48.51	48.51	6100
11/2/2016	10:06 AM	48.56	48.56	48.56	48.56	600
11/2/2016	10:07 AM	48.55	48.55	48.55	48.55	200
11/2/2016	10:08 AM	48.54	48.54	48.54	48.54	1200
11/2/2016	10:14 AM	48.57	48.57	48.57	48.57	400
11/2/2016	10:18 AM	48.59	48.59	48.59	48.59	200
11/2/2016	10:19 AM	48.61	48.61	48.61	48.61	1500
11/2/2016	10:21 AM	48.62	48.63	48.62	48.63	1750
11/2/2016	10:22 AM	48.61	48.61	48.61	48.61	200
11/2/2016	10:25 AM	48.66	48.66	48.66	48.66	1300
11/2/2016	10:26 AM	48.66	48.66	48.66	48.66	100
11/2/2016	10:27 AM	48.66	48.66	48.66	48.66	1649
11/2/2016	10:30 AM	48.65	48.65	48.64	48.64	2600
11/2/2016	10:31 AM	48.66	48.69	48.66	48.66	4000
11/2/2016	10:37 AM	48.69	48.69	48.69	48.69	2292
11/2/2016	10:38 AM	48.67	48.67	48.67	48.67	3000
11/2/2016	10:43 AM	48.66	48.66	48.66	48.66	300
11/2/2016	10:44 AM	48.68	48.68	48.68	48.68	400
11/2/2016	10:46 AM	48.69	48.69	48.69	48.69	100
11/2/2016	10:47 AM	48.72	48.72	48.72	48.72	100
11/2/2016	10:49 AM	48.67	48.69	48.67	48.69	7700
11/2/2016	10:51 AM	48.67	48.67	48.67	48.67	200
11/2/2016	10:53 AM	48.73	48.73	48.69	48.69	277
11/2/2016	10:54 AM	48.73	48.73	48.73	48.73	900
11/2/2016	10:55 AM	48.72	48.72	48.72	48.72	100
11/2/2016	10:59 AM	48.72	48.72	48.72	48.72	100
11/2/2016	11:07 AM	48.71	48.71	48.71	48.71	200
11/2/2016	11:09 AM	48.69	48.69	48.69	48.69	300
11/2/2016	11:13 AM	48.66	48.66	48.66	48.66	200
11/2/2016	11:14 AM	48.64	48.64	48.64	48.64	900
11/2/2016	11:18 AM	48.58	48.58	48.58	48.58	3300
11/2/2016	11:20 AM	48.59	48.59	48.59	48.59	400
11/2/2016	11:21 AM	48.6	48.6	48.6	48.6	200
11/2/2016	11:26 AM	48.6	48.6	48.6	48.6	1400
11/2/2016	11:28 AM	48.61	48.61	48.61	48.61	100
11/2/2016	11:31 AM	48.62	48.62	48.62	48.62	500
11/2/2016	11:32 AM	48.62	48.62	48.62	48.62	100
11/2/2016	11:37 AM	48.69	48.69	48.68	48.68	5600
11/2/2016	11:42 AM	48.69	48.69	48.68	48.68	300
11/2/2016	11:51 AM	48.68	48.68	48.68	48.68	200
11/2/2016	12:06 PM	48.72	48.72	48.72	48.72	2500
11/2/2016	12:08 PM	48.75	48.75	48.75	48.75	200
11/2/2016	12:13 PM	48.7	48.7	48.7	48.7	100
11/2/2016	12:18 PM	48.73	48.73	48.73	48.73	200
11/2/2016	12:21 PM	48.74	48.74	48.73	48.73	800
11/2/2016	12:30 PM	48.74	48.74	48.74	48.74	800
11/2/2016	12:46 PM	48.77	48.77	48.77	48.77	200
11/2/2016	12:51 PM	48.78	48.78	48.78	48.78	300
11/2/2016	12:52 PM	48.78	48.78	48.78	48.78	2050
11/2/2016	12:58 PM	48.79	48.79	48.79	48.79	100
11/2/2016	1:04 PM	48.82	48.82	48.82	48.82	100
11/2/2016	1:08 PM	48.88	48.88	48.88	48.88	600
11/2/2016	1:09 PM	48.88	48.88	48.88	48.88	1500
11/2/2016	1:18 PM	48.93	48.93	48.93	48.93	200
11/2/2016	1:21 PM	48.95	48.95	48.95	48.95	817
11/2/2016	1:26 PM	48.97	48.97	48.97	48.97	600
11/2/2016	1:28 PM	48.93	48.93	48.92	48.92	1300
11/2/2016	1:37 PM	48.94	48.94	48.94	48.94	100
11/2/2016	1:38 PM	48.92	48.92	48.92	48.92	2200
11/2/2016	1:49 PM	48.91	48.91	48.91	48.91	600
11/2/2016	1:57 PM	48.87	48.87	48.87	48.87	1000
11/2/2016	1:58 PM	48.87	48.87	48.87	48.87	200
11/2/2016	1:59 PM	48.89	48.92	48.88	48.88	500
11/2/2016	2:01 PM	48.87	48.87	48.87	48.87	100
11/2/2016	2:02 PM	48.88	48.88	48.85	48.87	800
11/2/2016	2:03 PM	48.91	48.91	48.9	48.9	700
11/2/2016	2:05 PM	48.91	48.91	48.91	48.91	900
11/2/2016	2:08 PM	48.97	48.97	48.93	48.93	1500
11/2/2016	2:09 PM	49.03	49.03	48.99	48.99	2600
11/2/2016	2:10 PM	49.07	49.07	49.05	49.05	1400
11/2/2016	2:12 PM	48.94	48.97	48.92	48.97	3900
11/2/2016	2:13 PM	48.93	48.95	48.93	48.93	5600
11/2/2016	2:14 PM	48.89	48.9	48.88	48.88	4701
11/2/2016	2:15 PM	48.88	48.88	48.88	48.88	100
11/2/2016	2:16 PM	48.93	48.93	48.92	48.92	1382
11/2/2016	2:20 PM	48.93	48.93	48.93	48.93	300
11/2/2016	2:22 PM	48.86	48.86	48.86	48.86	100
11/2/2016	2:23 PM	48.88	48.88	48.87	48.87	400
11/2/2016	2:24 PM	48.81	48.84	48.81	48.84	2800
11/2/2016	2:25 PM	48.79	48.8	48.79	48.8	3800
11/2/2016	2:26 PM	48.75	48.75	48.75	48.75	3176
11/2/2016	2:27 PM	48.78	48.78	48.76	48.76	1222
11/2/2016	2:30 PM	48.81	48.81	48.81	48.81	400
11/2/2016	2:31 PM	48.81	48.82	48.807	48.82	1100
11/2/2016	2:33 PM	48.84	48.84	48.83	48.83	700
11/2/2016	2:35 PM	48.83	48.83	48.83	48.83	1600
11/2/2016	2:41 PM	48.82	48.82	48.82	48.82	2900
11/2/2016	2:42 PM	48.81	48.81	48.81	48.81	1000
11/2/2016	2:43 PM	48.84	48.84	48.84	48.84	100
11/2/2016	2:45 PM	48.84	48.84	48.84	48.84	2300
11/2/2016	2:46 PM	48.82	48.82	48.82	48.82	600
11/2/2016	2:48 PM	48.89	48.89	48.89	48.89	6000
11/2/2016	2:49 PM	48.91	48.91	48.91	48.91	200
11/2/2016	2:50 PM	48.9	48.9	48.9	48.9	200
11/2/2016	2:55 PM	48.95	48.95	48.93	48.93	2400
11/2/2016	2:56 PM	48.92	48.92	48.92	48.92	300
11/2/2016	2:57 PM	48.88	48.88	48.88	48.88	100
11/2/2016	2:59 PM	48.93	48.93	48.92	48.92	5000
11/2/2016	3:03 PM	48.95	48.95	48.95	48.95	600
11/2/2016	3:07 PM	48.91	48.91	48.91	48.91	100
11/2/2016	3:08 PM	48.9	48.9	48.9	48.9	800
11/2/2016	3:14 PM	48.935	48.935	48.935	48.935	100
11/2/2016	3:15 PM	48.93	48.93	48.93	48.93	100
11/2/2016	3:16 PM	48.92	48.92	48.92	48.92	100
11/2/2016	3:20 PM	48.94	48.94	48.94	48.94	4900
11/2/2016	3:21 PM	48.93	48.93	48.93	48.93	2200
11/2/2016	3:22 PM	48.93	48.93	48.93	48.93	1000
11/2/2016	3:27 PM	48.84	48.85	48.83	48.85	6300
11/2/2016	3:31 PM	48.84	48.84	48.84	48.84	100
11/2/2016	3:33 PM	48.87	48.87	48.87	48.87	465
11/2/2016	3:38 PM	48.87	48.875	48.87	48.875	2100
11/2/2016	3:39 PM	48.87	48.87	48.87	48.87	200
11/2/2016	3:42 PM	48.89	48.89	48.89	48.89	1500
11/2/2016	3:43 PM	48.88	48.88	48.88	48.88	1240
11/2/2016	3:46 PM	48.89	48.89	48.89	48.89	2600
11/2/2016	3:47 PM	48.9	48.9	48.9	48.9	1300
11/2/2016	3:48 PM	48.92	48.92	48.92	48.92	3600
11/2/2016	3:55 PM	48.97	48.97	48.97	48.97	100
11/2/2016	3:56 PM	48.97	48.99	48.97	48.98	3351
11/2/2016	3:57 PM	48.98	48.98	48.98	48.98	900
11/2/2016	4:00 PM	48.99	48.99	48.96	48.96	4600
11/3/2016	9:31 AM	48.99	49.03	48.99	49.03	1720
11/3/2016	9:32 AM	48.97	48.99	48.97	48.98	3900
11/3/2016	9:33 AM	48.94	48.96	48.94	48.96	5200
11/3/2016	9:34 AM	48.93	48.93	48.93	48.93	200
11/3/2016	9:35 AM	48.955	48.96	48.91	48.92	4500
11/3/2016	9:36 AM	48.94	48.94	48.93	48.93	1225
11/3/2016	9:37 AM	48.94	48.94	48.94	48.94	100
11/3/2016	9:39 AM	48.91	48.91	48.89	48.89	3805
11/3/2016	9:40 AM	48.9	48.9	48.9	48.9	3900
11/3/2016	9:41 AM	48.9	48.9	48.9	48.9	100
11/3/2016	9:45 AM	49	49	49	49	1200
11/3/2016	9:46 AM	49	49	49	49	100
11/3/2016	9:47 AM	49.03	49.03	49.03	49.03	1100
11/3/2016	9:49 AM	49.02	49.03	49.02	49.03	200
11/3/2016	9:51 AM	49.05	49.05	49.05	49.05	100
11/3/2016	9:53 AM	49.02	49.02	49.02	49.02	200
11/3/2016	9:54 AM	49.04	49.04	49.04	49.04	200
11/3/2016	9:55 AM	49.06	49.06	49.06	49.06	1300
11/3/2016	9:56 AM	49.07	49.07	49.07	49.07	2500
11/3/2016	9:58 AM	49.03	49.07	49.03	49.07	300
11/3/2016	9:59 AM	49.04	49.04	49.02	49.02	1140
11/3/2016	10:00 AM	49.1	49.1	49.09	49.09	920
11/3/2016	10:01 AM	49.09	49.09	49.09	49.09	2300
11/3/2016	10:02 AM	49.12	49.12	49.11	49.11	400
11/3/2016	10:03 AM	49.11	49.13	49.11	49.12	300
11/3/2016	10:04 AM	49.1	49.1	49.1	49.1	200
11/3/2016	10:05 AM	49.08	49.08	49.08	49.08	100
11/3/2016	10:06 AM	49.09	49.09	49.09	49.09	200
11/3/2016	10:07 AM	49.08	49.08	49.08	49.08	200
11/3/2016	10:08 AM	49.06	49.06	49.06	49.06	220
11/3/2016	10:10 AM	49.05	49.05	49.05	49.05	100
11/3/2016	10:11 AM	49.06	49.06	49.059	49.059	800
11/3/2016	10:13 AM	49.06	49.06	49.06	49.06	1400
11/3/2016	10:15 AM	49.03	49.03	49.02	49.02	2200
11/3/2016	10:16 AM	49.13	49.13	49.13	49.13	200
11/3/2016	10:17 AM	49.11	49.13	49.11	49.13	200
11/3/2016	10:18 AM	49.12	49.12	49.11	49.11	700
11/3/2016	10:19 AM	49.12	49.12	49.12	49.12	200
11/3/2016	10:20 AM	49.11	49.11	49.11	49.11	1200
11/3/2016	10:21 AM	49.08	49.1	49.08	49.1	200
11/3/2016	10:23 AM	49.05	49.05	49.05	49.05	100
11/3/2016	10:24 AM	49.05	49.05	49.05	49.05	2000
11/3/2016	10:25 AM	49.08	49.08	49.08	49.08	1000
11/3/2016	10:28 AM	49.05	49.05	49.05	49.05	200
11/3/2016	10:31 AM	49.02	49.02	49.02	49.02	100
11/3/2016	10:33 AM	49.03	49.03	49.03	49.03	100
11/3/2016	10:34 AM	48.99	49	48.99	49	200
11/3/2016	10:35 AM	48.99	49	48.99	49	300
11/3/2016	10:37 AM	49	49	48.99	48.99	300
11/3/2016	10:39 AM	48.99	48.99	48.98	48.98	200
11/3/2016	10:40 AM	49.02	49.02	49.02	49.02	100
11/3/2016	10:41 AM	49.04	49.04	49.04	49.04	100
11/3/2016	10:42 AM	49.01	49.01	49.01	49.01	100
11/3/2016	10:43 AM	49	49	49	49	200
11/3/2016	10:45 AM	49	49	49	49	2200
11/3/2016	10:47 AM	49.02	49.02	49.02	49.02	100
11/3/2016	10:48 AM	49.06	49.06	49.06	49.06	900
11/3/2016	10:50 AM	49.03	49.03	49.03	49.03	100
11/3/2016	10:51 AM	49.05	49.05	49.05	49.05	200
11/3/2016	10:52 AM	49.06	49.06	49.05	49.05	300
11/3/2016	10:53 AM	49.07	49.07	49.07	49.07	100
11/3/2016	10:55 AM	49.05	49.05	49.05	49.05	200
11/3/2016	10:56 AM	49.06	49.06	49.06	49.06	100
11/3/2016	10:58 AM	49.1	49.1	49.1	49.1	100
11/3/2016	11:02 AM	49.12	49.12	49.12	49.12	100
11/3/2016	11:03 AM	49.12	49.12	49.12	49.12	100
11/3/2016	11:04 AM	49.11	49.13	49.11	49.13	200
11/3/2016	11:05 AM	49.09	49.11	49.09	49.11	300
11/3/2016	11:06 AM	49.09	49.09	49.09	49.09	100
11/3/2016	11:08 AM	49.08	49.08	49.08	49.08	200
11/3/2016	11:10 AM	49.06	49.06	49.06	49.06	100
11/3/2016	11:11 AM	49.06	49.06	49.06	49.06	100
11/3/2016	11:12 AM	49.06	49.06	49.05	49.05	200
11/3/2016	11:13 AM	49.05	49.05	49.05	49.05	100
11/3/2016	11:14 AM	49.07	49.07	49.07	49.07	100
11/3/2016	11:16 AM	49.06	49.06	49.06	49.06	100
11/3/2016	11:17 AM	49.08	49.08	49.08	49.08	100
11/3/2016	11:18 AM	49.07	49.07	49.07	49.07	100
11/3/2016	11:19 AM	49.07	49.07	49.07	49.07	100
11/3/2016	11:20 AM	49.06	49.08	49.06	49.08	300
11/3/2016	11:21 AM	49.05	49.05	49.05	49.05	100
11/3/2016	11:23 AM	49.06	49.06	49.06	49.06	301
11/3/2016	11:28 AM	49.05	49.05	49.05	49.05	200
11/3/2016	11:31 AM	49.02	49.02	49.02	49.02	100
11/3/2016	11:33 AM	49.04	49.05	49.04	49.05	200
11/3/2016	11:34 AM	49.06	49.06	49.06	49.06	400
11/3/2016	11:35 AM	49.05	49.05	49.05	49.05	100
11/3/2016	11:36 AM	49.04	49.04	49.04	49.04	100
11/3/2016	11:47 AM	49.05	49.05	49.05	49.05	100
11/3/2016	11:50 AM	49.06	49.06	49.06	49.06	100
11/3/2016	11:57 AM	49.08	49.08	49.08	49.08	100
11/3/2016	11:58 AM	49.09	49.09	49.09	49.09	100
11/3/2016	12:00 PM	49.1	49.1	49.1	49.1	500
11/3/2016	12:01 PM	49.11	49.11	49.11	49.11	100
11/3/2016	12:03 PM	49.13	49.13	49.13	49.13	100
11/3/2016	12:08 PM	49.17	49.17	49.17	49.17	209
11/3/2016	12:10 PM	49.18	49.18	49.18	49.18	500
11/3/2016	12:15 PM	49.2	49.2	49.2	49.2	200
11/3/2016	12:17 PM	49.22	49.22	49.22	49.22	200
11/3/2016	12:19 PM	49.23	49.23	49.23	49.23	100
11/3/2016	12:21 PM	49.24	49.24	49.24	49.24	100
11/3/2016	12:22 PM	49.25	49.25	49.23	49.23	200
11/3/2016	12:23 PM	49.23	49.23	49.23	49.23	800
11/3/2016	12:24 PM	49.24	49.24	49.24	49.24	100
11/3/2016	12:25 PM	49.25	49.25	49.25	49.25	100
11/3/2016	12:29 PM	49.22	49.22	49.22	49.22	100
11/3/2016	12:34 PM	49.25	49.25	49.25	49.25	2683
11/3/2016	12:36 PM	49.28	49.28	49.27	49.27	400
11/3/2016	12:40 PM	49.28	49.28	49.28	49.28	2800
11/3/2016	12:41 PM	49.27	49.27	49.27	49.27	1000
11/3/2016	12:43 PM	49.27	49.27	49.26	49.26	300
11/3/2016	12:44 PM	49.3	49.3	49.3	49.3	250
11/3/2016	12:49 PM	49.3	49.3	49.3	49.3	400
11/3/2016	12:50 PM	49.32	49.32	49.32	49.32	1000
11/3/2016	12:51 PM	49.3	49.3	49.3	49.3	100
11/3/2016	12:52 PM	49.28	49.28	49.28	49.28	200
11/3/2016	12:55 PM	49.24	49.24	49.24	49.24	100
11/3/2016	12:56 PM	49.25	49.25	49.25	49.25	100
11/3/2016	12:57 PM	49.24	49.24	49.24	49.24	100
11/3/2016	12:59 PM	49.26	49.26	49.26	49.26	100
11/3/2016	1:03 PM	49.28	49.28	49.28	49.28	100
11/3/2016	1:04 PM	49.29	49.29	49.29	49.29	100
11/3/2016	1:08 PM	49.31	49.31	49.31	49.31	1298
11/3/2016	1:10 PM	49.33	49.33	49.33	49.33	300
11/3/2016	1:11 PM	49.31	49.31	49.31	49.31	100
11/3/2016	1:15 PM	49.32	49.32	49.31	49.31	300
11/3/2016	1:17 PM	49.32	49.32	49.32	49.32	100
11/3/2016	1:18 PM	49.31	49.31	49.31	49.31	100
11/3/2016	1:19 PM	49.32	49.32	49.32	49.32	100
11/3/2016	1:20 PM	49.32	49.32	49.32	49.32	800
11/3/2016	1:21 PM	49.31	49.31	49.31	49.31	200
11/3/2016	1:23 PM	49.31	49.31	49.31	49.31	200
11/3/2016	1:24 PM	49.32	49.32	49.32	49.32	100
11/3/2016	1:25 PM	49.31	49.31	49.31	49.31	100
11/3/2016	1:27 PM	49.26	49.26	49.26	49.26	300
11/3/2016	1:28 PM	49.25	49.285	49.25	49.285	500
11/3/2016	1:31 PM	49.26	49.26	49.26	49.26	1740
11/3/2016	1:32 PM	49.27	49.27	49.27	49.27	100
11/3/2016	1:34 PM	49.27	49.275	49.27	49.27	300
11/3/2016	1:35 PM	49.27	49.27	49.27	49.27	200
11/3/2016	1:43 PM	49.28	49.28	49.28	49.28	100
11/3/2016	1:44 PM	49.27	49.27	49.27	49.27	100
11/3/2016	1:46 PM	49.31	49.31	49.31	49.31	200
11/3/2016	1:52 PM	49.32	49.32	49.3	49.3	200
11/3/2016	1:53 PM	49.33	49.33	49.33	49.33	100
11/3/2016	1:55 PM	49.31	49.31	49.31	49.31	100
11/3/2016	1:57 PM	49.32	49.32	49.32	49.32	100
11/3/2016	1:58 PM	49.33	49.33	49.33	49.33	100
11/3/2016	1:59 PM	49.34	49.34	49.34	49.34	100
11/3/2016	2:00 PM	49.34	49.34	49.34	49.34	200
11/3/2016	2:01 PM	49.33	49.33	49.33	49.33	100
11/3/2016	2:03 PM	49.34	49.34	49.34	49.34	100
11/3/2016	2:04 PM	49.33	49.33	49.32	49.32	2100
11/3/2016	2:05 PM	49.32	49.33	49.32	49.33	200
11/3/2016	2:07 PM	49.33	49.33	49.33	49.33	100
11/3/2016	2:08 PM	49.33	49.33	49.33	49.33	100
11/3/2016	2:09 PM	49.33	49.33	49.33	49.33	200
11/3/2016	2:10 PM	49.33	49.33	49.33	49.33	100
11/3/2016	2:11 PM	49.31	49.31	49.31	49.31	100
11/3/2016	2:12 PM	49.28	49.28	49.28	49.28	100
11/3/2016	2:13 PM	49.28	49.28	49.28	49.28	100
11/3/2016	2:14 PM	49.31	49.31	49.31	49.31	100
11/3/2016	2:16 PM	49.32	49.32	49.32	49.32	300
11/3/2016	2:20 PM	49.38	49.38	49.36	49.36	400
11/3/2016	2:24 PM	49.32	49.32	49.32	49.32	100
11/3/2016	2:26 PM	49.35	49.35	49.34	49.34	200
11/3/2016	2:31 PM	49.35	49.35	49.35	49.35	100
11/3/2016	2:33 PM	49.35	49.35	49.35	49.35	100
11/3/2016	2:35 PM	49.35	49.35	49.35	49.35	100
11/3/2016	2:45 PM	49.39	49.39	49.39	49.39	100
11/3/2016	2:46 PM	49.4	49.4	49.4	49.4	300
11/3/2016	2:48 PM	49.37	49.37	49.37	49.37	100
11/3/2016	2:50 PM	49.38	49.38	49.38	49.38	100
11/3/2016	2:52 PM	49.35	49.35	49.35	49.35	1051
11/3/2016	2:55 PM	49.35	49.35	49.35	49.35	100
11/3/2016	2:59 PM	49.34	49.34	49.34	49.34	100
11/3/2016	3:01 PM	49.34	49.34	49.34	49.34	100
11/3/2016	3:04 PM	49.35	49.35	49.35	49.35	100
11/3/2016	3:05 PM	49.35	49.35	49.35	49.35	100
11/3/2016	3:09 PM	49.38	49.38	49.38	49.38	100
11/3/2016	3:14 PM	49.39	49.39	49.39	49.39	100
11/3/2016	3:15 PM	49.38	49.38	49.38	49.38	500
11/3/2016	3:16 PM	49.36	49.36	49.36	49.36	100
11/3/2016	3:17 PM	49.37	49.37	49.37	49.37	100
11/3/2016	3:18 PM	49.38	49.38	49.38	49.38	100
11/3/2016	3:20 PM	49.41	49.42	49.41	49.42	200
11/3/2016	3:21 PM	49.419	49.419	49.419	49.419	113
11/3/2016	3:22 PM	49.4	49.4	49.4	49.4	100
11/3/2016	3:24 PM	49.38	49.4	49.38	49.4	300
11/3/2016	3:25 PM	49.39	49.39	49.39	49.39	400
11/3/2016	3:29 PM	49.38	49.39	49.38	49.39	200
11/3/2016	3:32 PM	49.43	49.43	49.43	49.43	200
11/3/2016	3:33 PM	49.43	49.43	49.43	49.43	200
11/3/2016	3:36 PM	49.44	49.45	49.44	49.45	300
11/3/2016	3:37 PM	49.44	49.45	49.44	49.45	200
11/3/2016	3:38 PM	49.45	49.45	49.45	49.45	3000
11/3/2016	3:39 PM	49.46	49.46	49.45	49.45	1300
11/3/2016	3:40 PM	49.47	49.47	49.47	49.47	200
11/3/2016	3:41 PM	49.47	49.48	49.47	49.48	300
11/3/2016	3:42 PM	49.49	49.49	49.49	49.49	100
11/3/2016	3:43 PM	49.47	49.47	49.47	49.47	2700
11/3/2016	3:46 PM	49.46	49.49	49.46	49.49	300
11/3/2016	3:47 PM	49.46	49.47	49.46	49.47	400
11/3/2016	3:48 PM	49.47	49.47	49.47	49.47	1200
11/3/2016	3:49 PM	49.47	49.48	49.47	49.48	2200
11/3/2016	3:50 PM	49.49	49.49	49.49	49.49	100
11/3/2016	3:52 PM	49.49	49.49	49.49	49.49	1334
11/3/2016	3:53 PM	49.49	49.49	49.49	49.49	100
11/3/2016	3:54 PM	49.48	49.48	49.48	49.48	2000
11/3/2016	3:55 PM	49.47	49.47	49.47	49.47	200
11/3/2016	3:56 PM	49.45	49.45	49.45	49.45	100
11/3/2016	3:57 PM	49.45	49.45	49.45	49.45	100
11/3/2016	3:58 PM	49.44	49.44	49.44	49.44	200
11/3/2016	3:59 PM	49.44	49.44	49.44	49.44	2100
11/3/2016	4:00 PM	49.45	49.45	49.45	49.45	489
11/4/2016	9:31 AM	49.66	49.71	49.62	49.63	19110
11/4/2016	9:32 AM	49.65	49.65	49.6	49.65	29436
11/4/2016	9:33 AM	49.66	49.66	49.61	49.66	10743
11/4/2016	9:34 AM	49.57	49.67	49.57	49.66	15655
11/4/2016	9:35 AM	49.51	49.57	49.51	49.57	3087
11/4/2016	9:36 AM	49.48	49.5	49.48	49.5	6700
11/4/2016	9:37 AM	49.42	49.45	49.42	49.45	4130
11/4/2016	9:39 AM	49.38	49.41	49.37	49.41	6896
11/4/2016	9:43 AM	49.451	49.451	49.451	49.451	100
11/4/2016	9:44 AM	49.46	49.46	49.46	49.46	500
11/4/2016	9:45 AM	49.52	49.52	49.48	49.48	920
11/4/2016	9:46 AM	49.51	49.51	49.51	49.51	800
11/4/2016	9:52 AM	49.6	49.6	49.6	49.6	250
11/4/2016	9:59 AM	49.57	49.57	49.57	49.57	800
11/4/2016	10:05 AM	49.45	49.45	49.45	49.45	400
11/4/2016	10:10 AM	49.42	49.42	49.42	49.42	100
11/4/2016	10:11 AM	49.42	49.42	49.42	49.42	800
11/4/2016	10:15 AM	49.47	49.47	49.47	49.47	100
11/4/2016	10:17 AM	49.51	49.52	49.5	49.5	1700
11/4/2016	10:23 AM	49.391	49.391	49.391	49.391	200
11/4/2016	10:24 AM	49.38	49.38	49.38	49.38	900
11/4/2016	10:25 AM	49.4	49.4	49.4	49.4	200
11/4/2016	10:26 AM	49.39	49.41	49.39	49.41	1800
11/4/2016	10:28 AM	49.43	49.43	49.43	49.43	100
11/4/2016	10:30 AM	49.38	49.4	49.38	49.4	200
11/4/2016	10:34 AM	49.36	49.36	49.36	49.36	1200
11/4/2016	10:38 AM	49.36	49.36	49.36	49.36	1400
11/4/2016	10:39 AM	49.34	49.34	49.34	49.34	100
11/4/2016	10:43 AM	49.35	49.35	49.35	49.35	10000
11/4/2016	10:45 AM	49.35	49.35	49.35	49.35	800
11/4/2016	10:47 AM	49.35	49.35	49.35	49.35	200
11/4/2016	10:53 AM	49.331	49.331	49.331	49.331	300
11/4/2016	10:54 AM	49.35	49.35	49.35	49.35	350
11/4/2016	10:58 AM	49.35	49.35	49.35	49.35	100
11/4/2016	11:12 AM	49.34	49.34	49.34	49.34	1900
11/4/2016	11:33 AM	49.34	49.34	49.34	49.34	100
11/4/2016	11:43 AM	49.38	49.38	49.38	49.38	100
11/4/2016	11:48 AM	49.385	49.385	49.385	49.385	200
11/4/2016	11:50 AM	49.38	49.38	49.38	49.38	1290
11/4/2016	12:15 PM	49.3	49.3	49.3	49.3	800
11/4/2016	12:26 PM	49.3	49.3	49.3	49.3	100
11/4/2016	12:53 PM	49.3	49.3	49.3	49.3	300
11/4/2016	12:59 PM	49.26	49.26	49.26	49.26	1440
11/4/2016	1:07 PM	49.25	49.25	49.25	49.25	200
11/4/2016	1:11 PM	49.25	49.25	49.25	49.25	100
11/4/2016	1:48 PM	49.3	49.3	49.3	49.3	150
11/4/2016	1:54 PM	49.3	49.3	49.3	49.3	100
11/4/2016	1:59 PM	49.303	49.303	49.303	49.303	602
11/4/2016	2:49 PM	49.44	49.44	49.44	49.44	490
11/4/2016	2:50 PM	49.45	49.45	49.45	49.45	112
11/4/2016	2:58 PM	49.46	49.46	49.46	49.46	100
11/4/2016	2:59 PM	49.48	49.48	49.465	49.465	4300
11/4/2016	3:20 PM	49.51	49.51	49.51	49.51	276
11/4/2016	3:22 PM	49.5	49.5	49.5	49.5	100
11/4/2016	3:28 PM	49.5	49.5	49.5	49.5	1000
11/4/2016	3:44 PM	49.59	49.59	49.59	49.59	700
11/4/2016	3:46 PM	49.59	49.59	49.59	49.59	100
11/4/2016	3:47 PM	49.59	49.59	49.59	49.59	100
11/4/2016	3:52 PM	49.64	49.64	49.64	49.64	1400
11/4/2016	3:54 PM	49.64	49.64	49.64	49.64	1200
11/4/2016	3:57 PM	49.6	49.6	49.6	49.6	1019
11/4/2016	3:58 PM	49.6	49.6	49.6	49.6	1100
11/4/2016	4:00 PM	49.61	49.61	49.59	49.59	2300
11/7/2016	9:31 AM	48.81	48.81	48.79	48.81	5961
11/7/2016	9:32 AM	48.85	48.85	48.8	48.8	9278
11/7/2016	9:33 AM	48.89	48.89	48.85	48.85	10887
11/7/2016	9:34 AM	48.88	48.89	48.86	48.89	12658
11/7/2016	9:35 AM	48.88	48.88	48.87	48.87	1450
11/7/2016	9:36 AM	48.84	48.85	48.84	48.84	1600
11/7/2016	9:37 AM	48.81	48.83	48.81	48.83	5192
11/7/2016	9:39 AM	48.83	48.83	48.83	48.83	800
11/7/2016	9:40 AM	48.81	48.81	48.81	48.81	3796
11/7/2016	9:41 AM	48.8	48.81	48.8	48.81	600
11/7/2016	9:42 AM	48.79	48.79	48.79	48.79	100
11/7/2016	9:44 AM	48.8	48.8	48.79	48.79	1500
11/7/2016	9:45 AM	48.79	48.79	48.79	48.79	100
11/7/2016	9:46 AM	48.78	48.78	48.76	48.76	2800
11/7/2016	9:49 AM	48.78	48.78	48.78	48.78	500
11/7/2016	9:50 AM	48.81	48.81	48.79	48.79	500
11/7/2016	9:52 AM	48.79	48.79	48.78	48.79	1400
11/7/2016	9:53 AM	48.8	48.8	48.79	48.79	700
11/7/2016	9:55 AM	48.8	48.82	48.8	48.82	800
11/7/2016	9:57 AM	48.79	48.791	48.79	48.79	1000
11/7/2016	10:01 AM	48.74	48.75	48.74	48.75	7054
11/7/2016	10:05 AM	48.76	48.76	48.76	48.76	2400
11/7/2016	10:08 AM	48.75	48.755	48.75	48.755	400
11/7/2016	10:22 AM	48.71	48.71	48.71	48.71	100
11/7/2016	10:23 AM	48.71	48.71	48.71	48.71	200
11/7/2016	10:30 AM	48.703	48.703	48.703	48.703	200
11/7/2016	10:33 AM	48.68	48.68	48.68	48.68	100
11/7/2016	10:35 AM	48.64	48.64	48.64	48.64	100
11/7/2016	10:36 AM	48.61	48.61	48.61	48.61	800
11/7/2016	10:50 AM	48.63	48.63	48.63	48.63	100
11/7/2016	10:57 AM	48.58	48.58	48.58	48.58	900
11/7/2016	11:07 AM	48.51	48.52	48.51	48.52	4296
11/7/2016	11:10 AM	48.51	48.51	48.51	48.51	200
11/7/2016	11:11 AM	48.5	48.5	48.5	48.5	2900
11/7/2016	11:19 AM	48.491	48.491	48.491	48.491	200
11/7/2016	11:20 AM	48.5	48.5	48.5	48.5	1064
11/7/2016	11:27 AM	48.5	48.5	48.5	48.5	1000
11/7/2016	11:33 AM	48.47	48.47	48.47	48.47	600
11/7/2016	11:38 AM	48.45	48.45	48.45	48.45	100
11/7/2016	11:50 AM	48.45	48.45	48.45	48.45	100
11/7/2016	11:55 AM	48.44	48.44	48.44	48.44	2417
11/7/2016	11:56 AM	48.43	48.43	48.43	48.43	1000
11/7/2016	11:58 AM	48.44	48.44	48.44	48.44	100
11/7/2016	12:01 PM	48.41	48.41	48.41	48.41	200
11/7/2016	12:03 PM	48.4	48.4	48.4	48.4	100
11/7/2016	1:26 PM	48.44	48.44	48.44	48.44	1400
11/7/2016	1:27 PM	48.45	48.45	48.45	48.45	600
11/7/2016	1:29 PM	48.44	48.44	48.44	48.44	8230
11/7/2016	1:42 PM	48.42	48.42	48.42	48.42	100
11/7/2016	2:22 PM	48.44	48.44	48.44	48.44	700
11/7/2016	3:01 PM	48.53	48.53	48.53	48.53	100
11/7/2016	3:12 PM	48.54	48.54	48.54	48.54	400
11/7/2016	3:28 PM	48.53	48.53	48.53	48.53	400
11/7/2016	3:33 PM	48.56	48.56	48.56	48.56	800
11/7/2016	3:34 PM	48.56	48.56	48.56	48.56	100
11/7/2016	3:36 PM	48.57	48.57	48.57	48.57	200
11/7/2016	3:38 PM	48.54	48.55	48.54	48.55	700
11/7/2016	3:39 PM	48.52	48.52	48.52	48.52	2800
11/7/2016	3:40 PM	48.53	48.53	48.53	48.53	800
11/7/2016	3:48 PM	48.48	48.48	48.48	48.48	100
11/7/2016	3:49 PM	48.44	48.44	48.44	48.44	2800
11/7/2016	3:51 PM	48.41	48.41	48.41	48.41	200
11/7/2016	3:52 PM	48.42	48.42	48.42	48.42	400
11/7/2016	3:53 PM	48.4	48.4	48.4	48.4	100
11/7/2016	3:57 PM	48.41	48.41	48.41	48.41	3300
11/7/2016	3:58 PM	48.39	48.39	48.39	48.39	100
11/7/2016	4:00 PM	48.4	48.42	48.4	48.4	31498
11/8/2016	9:31 AM	48.48	48.48	48.48	48.48	1226
11/8/2016	9:32 AM	48.49	48.49	48.48	48.48	12868
11/8/2016	9:33 AM	48.48	48.48	48.48	48.48	2000
11/8/2016	9:34 AM	48.5	48.5	48.5	48.5	1600
11/8/2016	9:35 AM	48.52	48.52	48.5	48.5	5500
11/8/2016	9:36 AM	48.54	48.54	48.54	48.54	3900
11/8/2016	9:37 AM	48.51	48.53	48.51	48.53	5223
11/8/2016	9:39 AM	48.5	48.5	48.5	48.5	4500
11/8/2016	9:40 AM	48.5	48.5	48.5	48.5	2300
11/8/2016	9:43 AM	48.48	48.48	48.48	48.48	100
11/8/2016	9:46 AM	48.48	48.48	48.48	48.48	2900
11/8/2016	9:58 AM	48.57	48.57	48.57	48.57	100
11/8/2016	10:06 AM	48.52	48.52	48.52	48.52	100
11/8/2016	10:11 AM	48.54	48.54	48.54	48.54	2900
11/8/2016	10:14 AM	48.54	48.54	48.54	48.54	3400
11/8/2016	10:19 AM	48.54	48.54	48.54	48.54	1000
11/8/2016	10:22 AM	48.51	48.51	48.51	48.51	250
11/8/2016	10:45 AM	48.48	48.48	48.48	48.48	13100
11/8/2016	10:57 AM	48.44	48.44	48.44	48.44	375
11/8/2016	11:08 AM	48.39	48.4	48.39	48.4	500
11/8/2016	11:12 AM	48.37	48.37	48.37	48.37	600
11/8/2016	11:15 AM	48.32	48.32	48.32	48.32	462
11/8/2016	11:28 AM	48.27	48.27	48.27	48.27	1900
11/8/2016	11:34 AM	48.22	48.22	48.22	48.22	1700
11/8/2016	11:36 AM	48.18	48.19	48.18	48.19	1600
11/8/2016	11:38 AM	48.2	48.2	48.2	48.2	100
11/8/2016	11:52 AM	48.17	48.17	48.17	48.17	1600
11/8/2016	12:01 PM	48.101	48.101	48.1	48.101	950
11/8/2016	12:04 PM	48.09	48.09	48.09	48.09	300
11/8/2016	12:07 PM	48.07	48.07	48.07	48.07	100
11/8/2016	12:18 PM	48	48	48	48	308
11/8/2016	12:19 PM	48	48	48	48	100
11/8/2016	12:21 PM	47.98	47.98	47.98	47.98	500
11/8/2016	12:31 PM	47.98	47.98	47.98	47.98	100
11/8/2016	12:32 PM	48	48	48	48	216
11/8/2016	12:59 PM	47.91	47.91	47.91	47.91	200
11/8/2016	1:01 PM	47.91	47.91	47.91	47.91	100
11/8/2016	1:02 PM	47.91	47.91	47.91	47.91	100
11/8/2016	1:10 PM	48	48	48	48	200
11/8/2016	1:17 PM	48.03	48.03	48.03	48.03	600
11/8/2016	1:19 PM	48.06	48.06	48.06	48.06	300
11/8/2016	1:22 PM	48.03	48.03	48.03	48.03	916
11/8/2016	1:23 PM	48.03	48.03	48.03	48.03	1100
11/8/2016	1:34 PM	47.995	47.995	47.995	47.995	200
11/8/2016	1:40 PM	48.02	48.02	48.02	48.02	2100
11/8/2016	1:47 PM	48.01	48.01	48.01	48.01	1400
11/8/2016	1:52 PM	48.01	48.01	48.01	48.01	650
11/8/2016	2:22 PM	48.12	48.12	48.12	48.12	1500
11/8/2016	2:43 PM	48.2	48.2	48.2	48.2	200
11/8/2016	2:47 PM	48.205	48.21	48.205	48.21	1000
11/8/2016	2:54 PM	48.15	48.15	48.15	48.15	800
11/8/2016	2:55 PM	48.14	48.15	48.14	48.15	450
11/8/2016	3:06 PM	48.14	48.14	48.14	48.14	5300
11/8/2016	3:27 PM	48.06	48.06	48.06	48.06	500
11/8/2016	3:33 PM	47.99	47.99	47.99	47.99	2800
11/8/2016	3:37 PM	47.99	47.99	47.99	47.99	121
11/8/2016	3:40 PM	48	48	48	48	5000
11/8/2016	3:50 PM	48.01	48.01	48.01	48.01	900
11/8/2016	3:55 PM	48.11	48.11	48.11	48.11	1200
11/8/2016	3:56 PM	48.12	48.12	48.12	48.12	100
11/8/2016	4:00 PM	48.12	48.12	48.12	48.12	100
11/9/2016	9:31 AM	48.58	48.72	48.57	48.7	2810
11/9/2016	9:32 AM	48.26	48.26	48.26	48.26	100
11/9/2016	9:33 AM	48.26	48.26	48.2	48.2	5700
11/9/2016	9:34 AM	48.29	48.29	48.24	48.27	20000
11/9/2016	9:35 AM	48.41	48.41	48.29	48.29	1900
11/9/2016	9:36 AM	48.38	48.44	48.34	48.43	7900
11/9/2016	9:37 AM	48.4	48.43	48.35	48.38	10400
11/9/2016	9:38 AM	48.45	48.45	48.43	48.43	5700
11/9/2016	9:39 AM	48.51	48.53	48.46	48.46	6500
11/9/2016	9:40 AM	48.56	48.56	48.53	48.53	2100
11/9/2016	9:41 AM	48.63	48.63	48.58	48.59	1100
11/9/2016	9:42 AM	48.65	48.66	48.64	48.64	700
11/9/2016	9:43 AM	48.62	48.65	48.62	48.65	1800
11/9/2016	9:44 AM	48.61	48.62	48.6	48.6	700
11/9/2016	9:45 AM	48.56	48.62	48.56	48.62	4800
11/9/2016	9:46 AM	48.51	48.53	48.5	48.53	300
11/9/2016	9:47 AM	48.43	48.47	48.41	48.47	5700
11/9/2016	9:48 AM	48.4	48.41	48.39	48.4	2500
11/9/2016	9:49 AM	48.29	48.39	48.28	48.39	7900
11/9/2016	9:50 AM	48.22	48.24	48.19	48.22	17755
11/9/2016	9:51 AM	48.13	48.21	48.11	48.21	11600
11/9/2016	9:52 AM	48.25	48.26	48.13	48.13	3446
11/9/2016	9:53 AM	48.18	48.24	48.17	48.24	7050
11/9/2016	9:54 AM	48.23	48.23	48.18	48.19	8604
11/9/2016	9:55 AM	48.16	48.22	48.16	48.22	4875
11/9/2016	9:56 AM	48.19	48.19	48.12	48.16	3300
11/9/2016	9:57 AM	48.22	48.22	48.17	48.2	5300
11/9/2016	9:58 AM	48.23	48.27	48.23	48.24	2150
11/9/2016	9:59 AM	48.25	48.26	48.25	48.25	1700
11/9/2016	10:00 AM	48.23	48.25	48.19	48.25	900
11/9/2016	10:01 AM	48.28	48.28	48.22	48.22	14899
11/9/2016	10:02 AM	48.36	48.39	48.32	48.32	6700
11/9/2016	10:03 AM	48.29	48.355	48.28	48.34	12264
11/9/2016	10:04 AM	48.32	48.33	48.32	48.32	1600
11/9/2016	10:05 AM	48.37	48.38	48.33	48.33	5950
11/9/2016	10:06 AM	48.36	48.38	48.36	48.38	5677
11/9/2016	10:07 AM	48.4	48.4	48.34	48.34	14600
11/9/2016	10:08 AM	48.41	48.44	48.38	48.38	2200
11/9/2016	10:09 AM	48.45	48.45	48.42	48.42	1702
11/9/2016	10:10 AM	48.48	48.48	48.44	48.44	500
11/9/2016	10:11 AM	48.48	48.49	48.43	48.43	12302
11/9/2016	10:12 AM	48.51	48.51	48.5	48.5	300
11/9/2016	10:13 AM	48.49	48.53	48.49	48.53	300
11/9/2016	10:14 AM	48.47	48.47	48.44	48.46	5661
11/9/2016	10:15 AM	48.44	48.45	48.43	48.45	2500
11/9/2016	10:16 AM	48.49	48.49	48.44	48.45	2600
11/9/2016	10:17 AM	48.51	48.51	48.49	48.5	2800
11/9/2016	10:18 AM	48.57	48.57	48.51	48.53	4100
11/9/2016	10:19 AM	48.59	48.59	48.58	48.58	800
11/9/2016	10:20 AM	48.59	48.6	48.59	48.6	5463
11/9/2016	10:21 AM	48.55	48.59	48.53	48.59	2920
11/9/2016	10:22 AM	48.56	48.58	48.55	48.57	800
11/9/2016	10:23 AM	48.56	48.57	48.56	48.57	400
11/9/2016	10:24 AM	48.56	48.56	48.56	48.56	100
11/9/2016	10:25 AM	48.6	48.6	48.6	48.6	100
11/9/2016	10:26 AM	48.55	48.6	48.55	48.6	700
11/9/2016	10:27 AM	48.51	48.55	48.51	48.55	300
11/9/2016	10:28 AM	48.51	48.51	48.5	48.5	550
11/9/2016	10:29 AM	48.47	48.47	48.47	48.47	100
11/9/2016	10:30 AM	48.47	48.48	48.47	48.48	1729
11/9/2016	10:31 AM	48.53	48.53	48.48	48.48	4100
11/9/2016	10:32 AM	48.57	48.57	48.54	48.55	2100
11/9/2016	10:33 AM	48.55	48.59	48.55	48.58	1300
11/9/2016	10:34 AM	48.55	48.55	48.51	48.55	3700
11/9/2016	10:35 AM	48.56	48.56	48.55	48.55	1200
11/9/2016	10:36 AM	48.58	48.58	48.56	48.56	2700
11/9/2016	10:37 AM	48.65	48.65	48.6	48.6	1300
11/9/2016	10:38 AM	48.61	48.64	48.59	48.64	1507
11/9/2016	10:39 AM	48.6	48.6	48.6	48.6	100
11/9/2016	10:40 AM	48.58	48.58	48.58	48.58	100
11/9/2016	10:41 AM	48.61	48.61	48.58	48.58	700
11/9/2016	10:42 AM	48.6	48.61	48.6	48.6	300
11/9/2016	10:44 AM	48.53	48.54	48.52	48.54	1200
11/9/2016	10:45 AM	48.52	48.52	48.52	48.52	200
11/9/2016	10:47 AM	48.59	48.59	48.59	48.59	6100
11/9/2016	10:48 AM	48.57	48.59	48.57	48.59	1700
11/9/2016	10:49 AM	48.56	48.58	48.55	48.58	3400
11/9/2016	10:50 AM	48.59	48.59	48.57	48.57	3400
11/9/2016	10:51 AM	48.54	48.6	48.54	48.58	2600
11/9/2016	10:52 AM	48.5	48.52	48.5	48.52	2400
11/9/2016	10:53 AM	48.51	48.51	48.46	48.46	1801
11/9/2016	10:54 AM	48.5	48.5	48.5	48.5	100
11/9/2016	10:55 AM	48.44	48.475	48.44	48.475	1300
11/9/2016	10:56 AM	48.45	48.45	48.44	48.44	400
11/9/2016	10:57 AM	48.38	48.38	48.38	48.38	200
11/9/2016	10:58 AM	48.4	48.42	48.37	48.37	1500
11/9/2016	10:59 AM	48.41	48.41	48.41	48.41	200
11/9/2016	11:00 AM	48.38	48.38	48.38	48.38	400
11/9/2016	11:01 AM	48.35	48.37	48.35	48.37	1932
11/9/2016	11:02 AM	48.35	48.35	48.35	48.35	1300
11/9/2016	11:03 AM	48.39	48.39	48.36	48.36	2350
11/9/2016	11:04 AM	48.37	48.38	48.34	48.38	3750
11/9/2016	11:05 AM	48.36	48.38	48.36	48.38	4400
11/9/2016	11:06 AM	48.38	48.38	48.36	48.36	9400
11/9/2016	11:07 AM	48.4	48.4	48.39	48.39	1600
11/9/2016	11:08 AM	48.34	48.38	48.34	48.38	1200
11/9/2016	11:09 AM	48.35	48.36	48.33	48.36	4400
11/9/2016	11:10 AM	48.38	48.38	48.36	48.36	1300
11/9/2016	11:12 AM	48.33	48.33	48.33	48.33	800
11/9/2016	11:13 AM	48.29	48.293	48.29	48.293	2700
11/9/2016	11:14 AM	48.3	48.3	48.3	48.3	600
11/9/2016	11:15 AM	48.26	48.26	48.26	48.26	1400
11/9/2016	11:16 AM	48.24	48.28	48.23	48.27	2325
11/9/2016	11:17 AM	48.25	48.25	48.22	48.22	1150
11/9/2016	11:18 AM	48.24	48.25	48.23	48.25	8865
11/9/2016	11:19 AM	48.24	48.25	48.23	48.25	5644
11/9/2016	11:20 AM	48.22	48.24	48.21	48.23	11700
11/9/2016	11:21 AM	48.23	48.23	48.23	48.23	700
11/9/2016	11:22 AM	48.22	48.22	48.22	48.22	500
11/9/2016	11:23 AM	48.22	48.22	48.22	48.22	5100
11/9/2016	11:24 AM	48.17	48.2	48.17	48.2	3800
11/9/2016	11:25 AM	48.21	48.21	48.18	48.18	5400
11/9/2016	11:26 AM	48.23	48.24	48.19	48.19	2200
11/9/2016	11:27 AM	48.25	48.25	48.23	48.24	5700
11/9/2016	11:28 AM	48.2	48.2	48.2	48.2	100
11/9/2016	11:29 AM	48.18	48.2	48.17	48.2	5400
11/9/2016	11:30 AM	48.16	48.18	48.16	48.18	2600
11/9/2016	11:31 AM	48.11	48.12	48.11	48.12	2300
11/9/2016	11:32 AM	48.05	48.07	48.04	48.07	8955
11/9/2016	11:33 AM	47.99	48.04	47.99	48.04	4400
11/9/2016	11:34 AM	47.98	47.98	47.97	47.97	4700
11/9/2016	11:35 AM	47.96	47.97	47.96	47.97	850
11/9/2016	11:37 AM	47.92	47.92	47.91	47.91	5000
11/9/2016	11:38 AM	48	48	47.9	47.9	42434
11/9/2016	11:39 AM	48.02	48.02	47.97	48	19900
11/9/2016	11:40 AM	47.983	48	47.983	48	3460
11/9/2016	11:41 AM	47.99	47.99	47.99	47.99	2000
11/9/2016	11:42 AM	48.02	48.02	47.98	47.98	8800
11/9/2016	11:43 AM	48.03	48.03	48.01	48.01	600
11/9/2016	11:44 AM	48.02	48.05	48.02	48.05	4500
11/9/2016	11:46 AM	48.01	48.01	48.01	48.01	100
11/9/2016	11:47 AM	48.01	48.04	48.01	48.03	3900
11/9/2016	11:48 AM	47.95	48	47.95	48	2000
11/9/2016	11:49 AM	47.93	47.94	47.93	47.94	700
11/9/2016	11:51 AM	47.91	47.91	47.87	47.87	2200
11/9/2016	11:52 AM	47.89	47.89	47.88	47.88	1800
11/9/2016	11:53 AM	47.83	47.87	47.83	47.87	10400
11/9/2016	11:54 AM	47.86	47.86	47.86	47.86	6300
11/9/2016	11:55 AM	47.89	47.89	47.89	47.89	3500
11/9/2016	11:56 AM	47.93	47.93	47.93	47.93	100
11/9/2016	11:57 AM	47.96	47.97	47.96	47.96	5500
11/9/2016	11:58 AM	47.97	47.98	47.96	47.96	4900
11/9/2016	11:59 AM	48	48	47.96	47.97	26000
11/9/2016	12:00 PM	47.99	48	47.99	47.99	1200
11/9/2016	12:01 PM	48	48	48	48	500
11/9/2016	12:02 PM	47.96	47.96	47.96	47.96	9100
11/9/2016	12:03 PM	47.97	47.98	47.97	47.98	7900
11/9/2016	12:04 PM	47.99	47.99	47.96	47.96	3900
11/9/2016	12:05 PM	48.04	48.04	48	48	4300
11/9/2016	12:06 PM	48.04	48.04	48.04	48.04	100
11/9/2016	12:07 PM	48.06	48.06	48.06	48.06	100
11/9/2016	12:08 PM	48.13	48.13	48.06	48.06	8800
11/9/2016	12:09 PM	48.14	48.14	48.1	48.1	300
11/9/2016	12:10 PM	48.16	48.16	48.15	48.15	2200
11/9/2016	12:11 PM	48.18	48.18	48.14	48.16	2900
11/9/2016	12:12 PM	48.2	48.2	48.2	48.2	1100
11/9/2016	12:13 PM	48.16	48.18	48.16	48.18	700
11/9/2016	12:14 PM	48.11	48.15	48.11	48.15	9700
11/9/2016	12:15 PM	48.13	48.13	48.1	48.1	3500
11/9/2016	12:16 PM	48.07	48.09	48.07	48.09	700
11/9/2016	12:17 PM	48.04	48.07	48.04	48.07	18900
11/9/2016	12:18 PM	48.04	48.04	48.03	48.03	5800
11/9/2016	12:19 PM	48.04	48.04	48.04	48.04	1000
11/9/2016	12:20 PM	48.05	48.05	48.04	48.04	3000
11/9/2016	12:21 PM	48.05	48.06	48.05	48.05	6800
11/9/2016	12:22 PM	48.06	48.06	48.04	48.04	4700
11/9/2016	12:23 PM	48.04	48.06	48.04	48.06	4200
11/9/2016	12:24 PM	48.03	48.03	48.03	48.03	1700
11/9/2016	12:25 PM	48.05	48.05	48.01	48.01	5600
11/9/2016	12:26 PM	48.07	48.07	48.02	48.05	4300
11/9/2016	12:27 PM	48.1	48.1	48.08	48.08	500
11/9/2016	12:28 PM	48.07	48.07	48.05	48.05	4000
11/9/2016	12:29 PM	48.06	48.06	48.06	48.06	800
11/9/2016	12:30 PM	48.06	48.06	48.06	48.06	100
11/9/2016	12:31 PM	48.06	48.06	48.03	48.04	6700
11/9/2016	12:32 PM	48.06	48.07	48.06	48.07	5400
11/9/2016	12:33 PM	48.02	48.05	48.02	48.05	6250
11/9/2016	12:34 PM	48.02	48.02	48.01	48.01	2600
11/9/2016	12:35 PM	47.99	47.99	47.98	47.98	8300
11/9/2016	12:36 PM	47.95	47.99	47.95	47.99	5550
11/9/2016	12:37 PM	47.94	47.94	47.93	47.93	3000
11/9/2016	12:39 PM	48	48	48	48	4550
11/9/2016	12:40 PM	48.04	48.04	48.04	48.04	4500
11/9/2016	12:41 PM	47.99	48.01	47.99	48.01	5100
11/9/2016	12:42 PM	48	48	47.98	47.98	9800
11/9/2016	12:43 PM	47.99	48	47.99	48	2500
11/9/2016	12:44 PM	48	48	48	48	4500
11/9/2016	12:45 PM	47.98	47.99	47.98	47.99	7700
11/9/2016	12:47 PM	48.01	48.02	47.99	47.99	7150
11/9/2016	12:48 PM	48.01	48.01	48	48	1300
11/9/2016	12:49 PM	48.01	48.01	48.01	48.01	100
11/9/2016	12:50 PM	48.02	48.05	48.02	48.05	1400
11/9/2016	12:51 PM	48	48.01	48	48.01	600
11/9/2016	12:52 PM	47.99	47.99	47.99	47.99	200
11/9/2016	12:53 PM	48.01	48.03	48.01	48.03	2050
11/9/2016	12:56 PM	47.99	47.99	47.99	47.99	100
11/9/2016	12:57 PM	47.94	47.95	47.94	47.95	600
11/9/2016	1:00 PM	47.92	47.92	47.91	47.91	600
11/9/2016	1:01 PM	47.93	47.93	47.92	47.92	900
11/9/2016	1:02 PM	47.92	47.92	47.92	47.92	1000
11/9/2016	1:04 PM	47.98	47.98	47.94	47.94	1300
11/9/2016	1:06 PM	47.93	47.98	47.93	47.98	2500
11/9/2016	1:07 PM	47.98	47.98	47.93	47.93	1600
11/9/2016	1:08 PM	47.97	47.98	47.97	47.98	6400
11/9/2016	1:09 PM	48.01	48.01	47.97	47.97	5100
11/9/2016	1:10 PM	48.03	48.03	48.01	48.01	14400
11/9/2016	1:11 PM	48.02	48.02	48.02	48.02	7900
11/9/2016	1:12 PM	48.03	48.03	48.02	48.02	4200
11/9/2016	1:13 PM	47.96	47.96	47.96	47.96	2600
11/9/2016	1:14 PM	47.92	47.92	47.92	47.92	100
11/9/2016	1:15 PM	47.91	47.91	47.91	47.91	100
11/9/2016	1:16 PM	47.94	47.94	47.92	47.92	400
11/9/2016	1:17 PM	47.94	47.94	47.94	47.94	100
11/9/2016	1:18 PM	48.07	48.07	48.06	48.06	600
11/9/2016	1:19 PM	48.09	48.09	48.07	48.07	4900
11/9/2016	1:20 PM	48.08	48.1	48.08	48.1	3950
11/9/2016	1:21 PM	48.18	48.18	48.1	48.1	8583
11/9/2016	1:22 PM	48.16	48.18	48.16	48.16	7300
11/9/2016	1:23 PM	48.2	48.2	48.16	48.16	3400
11/9/2016	1:24 PM	48.27	48.29	48.21	48.21	9478
11/9/2016	1:25 PM	48.31	48.31	48.26	48.27	14150
11/9/2016	1:26 PM	48.25	48.28	48.25	48.28	4300
11/9/2016	1:27 PM	48.25	48.27	48.24	48.24	3900
11/9/2016	1:28 PM	48.25	48.25	48.24	48.24	5100
11/9/2016	1:29 PM	48.3	48.3	48.27	48.27	3200
11/9/2016	1:30 PM	48.25	48.27	48.24	48.27	2100
11/9/2016	1:31 PM	48.27	48.28	48.27	48.27	850
11/9/2016	1:32 PM	48.25	48.25	48.25	48.25	1200
11/9/2016	1:33 PM	48.23	48.23	48.23	48.23	800
11/9/2016	1:34 PM	48.23	48.23	48.23	48.23	400
11/9/2016	1:35 PM	48.19	48.19	48.19	48.19	2235
11/9/2016	1:36 PM	48.16	48.16	48.15	48.15	500
11/9/2016	1:37 PM	48.16	48.16	48.15	48.16	9600
11/9/2016	1:38 PM	48.14	48.15	48.14	48.15	8850
11/9/2016	1:39 PM	48.13	48.13	48.13	48.13	100
11/9/2016	1:40 PM	48.14	48.14	48.14	48.14	300
11/9/2016	1:42 PM	48.11	48.14	48.11	48.14	1350
11/9/2016	1:43 PM	48.1	48.1	48.09	48.1	4800
11/9/2016	1:44 PM	48.05	48.08	48.05	48.08	3600
11/9/2016	1:46 PM	48.04	48.04	48.04	48.04	600
11/9/2016	1:47 PM	48.07	48.07	48.07	48.07	7900
11/9/2016	1:48 PM	48.08	48.09	48.08	48.09	600
11/9/2016	1:49 PM	48.05	48.05	48.05	48.05	100
11/9/2016	1:50 PM	48.06	48.06	48.05	48.05	600
11/9/2016	1:51 PM	48.04	48.04	48.04	48.04	100
11/9/2016	1:52 PM	48.05	48.05	48.04	48.04	700
11/9/2016	1:53 PM	48.06	48.06	48.05	48.06	10600
11/9/2016	1:54 PM	48.05	48.05	48.05	48.05	400
11/9/2016	1:55 PM	48.07	48.07	48.07	48.07	300
11/9/2016	1:56 PM	48.06	48.06	48.06	48.06	100
11/9/2016	1:57 PM	48.05	48.05	48.04	48.04	2650
11/9/2016	1:59 PM	48.13	48.14	48.13	48.14	2500
11/9/2016	2:00 PM	48.17	48.17	48.14	48.14	5600
11/9/2016	2:01 PM	48.23	48.23	48.22	48.22	2462
11/9/2016	2:02 PM	48.15	48.21	48.15	48.21	2550
11/9/2016	2:03 PM	48.16	48.16	48.16	48.16	100
11/9/2016	2:04 PM	48.151	48.151	48.13	48.13	5600
11/9/2016	2:05 PM	48.16	48.17	48.16	48.17	700
11/9/2016	2:06 PM	48.14	48.14	48.14	48.14	700
11/9/2016	2:07 PM	48.13	48.13	48.13	48.13	250
11/9/2016	2:08 PM	48.13	48.13	48.13	48.13	200
11/9/2016	2:10 PM	48.13	48.13	48.13	48.13	100
11/9/2016	2:11 PM	48.07	48.12	48.07	48.12	1050
11/9/2016	2:14 PM	48.09	48.09	48.07	48.07	1600
11/9/2016	2:15 PM	48.08	48.08	48.08	48.08	1100
11/9/2016	2:17 PM	48.06	48.06	48.06	48.06	2000
11/9/2016	2:18 PM	48.05	48.05	48.05	48.05	1400
11/9/2016	2:19 PM	48.02	48.02	48.02	48.02	100
11/9/2016	2:20 PM	48.08	48.08	48.08	48.08	1200
11/9/2016	2:21 PM	48.07	48.07	48.07	48.07	500
11/9/2016	2:22 PM	48.07	48.07	48.07	48.07	300
11/9/2016	2:23 PM	48.04	48.05	48.04	48.05	4600
11/9/2016	2:24 PM	48.03	48.03	48.03	48.03	200
11/9/2016	2:26 PM	47.98	48.02	47.98	48.02	1200
11/9/2016	2:27 PM	48.02	48.02	48.02	48.02	3900
11/9/2016	2:28 PM	48.03	48.03	48.03	48.03	100
11/9/2016	2:29 PM	48.06	48.06	48.03	48.03	3300
11/9/2016	2:30 PM	48.05	48.05	48.04	48.04	800
11/9/2016	2:31 PM	48.05	48.05	48.05	48.05	650
11/9/2016	2:32 PM	47.99	48.02	47.99	48.02	900
11/9/2016	2:33 PM	48	48	48	48	100
11/9/2016	2:35 PM	47.99	47.99	47.98	47.99	18500
11/9/2016	2:36 PM	48.04	48.04	48.02	48.02	1000
11/9/2016	2:37 PM	48.02	48.02	48.02	48.02	350
11/9/2016	2:39 PM	48.01	48.01	48.01	48.01	2400
11/9/2016	2:40 PM	47.93	47.96	47.93	47.96	3750
11/9/2016	2:41 PM	47.94	47.94	47.94	47.94	500
11/9/2016	2:42 PM	47.91	47.92	47.91	47.92	1850
11/9/2016	2:43 PM	47.92	47.92	47.92	47.92	200
11/9/2016	2:44 PM	47.92	47.92	47.92	47.92	300
11/9/2016	2:45 PM	47.91	47.92	47.91	47.92	4700
11/9/2016	2:46 PM	47.91	47.91	47.88	47.88	1400
11/9/2016	2:47 PM	47.96	47.96	47.94	47.95	7100
11/9/2016	2:48 PM	47.96	47.96	47.96	47.96	100
11/9/2016	2:49 PM	47.98	47.98	47.98	47.98	650
11/9/2016	2:50 PM	47.96	47.96	47.96	47.96	100
11/9/2016	2:52 PM	48	48	47.98	47.98	500
11/9/2016	2:53 PM	48.04	48.04	48.04	48.04	100
11/9/2016	2:54 PM	48.01	48.01	48.01	48.01	100
11/9/2016	2:55 PM	48.01	48.01	48.01	48.01	100
11/9/2016	2:56 PM	48.05	48.05	48.03	48.03	4600
11/9/2016	2:57 PM	48.03	48.03	48.03	48.03	200
11/9/2016	2:58 PM	48.03	48.03	48.02	48.02	400
11/9/2016	2:59 PM	48.03	48.03	48.02	48.02	200
11/9/2016	3:00 PM	48.04	48.07	48.04	48.07	400
11/9/2016	3:01 PM	47.99	48.01	47.99	48.01	2150
11/9/2016	3:02 PM	48	48	47.99	47.99	300
11/9/2016	3:03 PM	48.03	48.03	48.03	48.03	600
11/9/2016	3:04 PM	48	48.02	48	48.02	200
11/9/2016	3:05 PM	47.98	47.98	47.98	47.98	2850
11/9/2016	3:06 PM	47.95	47.97	47.95	47.97	4600
11/9/2016	3:07 PM	47.95	47.95	47.95	47.95	1000
11/9/2016	3:08 PM	47.95	47.95	47.95	47.95	100
11/9/2016	3:09 PM	47.98	47.98	47.96	47.96	2800
11/9/2016	3:10 PM	47.96	47.97	47.96	47.97	200
11/9/2016	3:11 PM	47.93	47.96	47.93	47.96	200
11/9/2016	3:12 PM	47.91	47.92	47.91	47.92	4000
11/9/2016	3:13 PM	47.9	47.91	47.9	47.91	300
11/9/2016	3:14 PM	47.9	47.9	47.89	47.9	1700
11/9/2016	3:15 PM	47.9	47.9	47.9	47.9	300
11/9/2016	3:16 PM	47.91	47.91	47.9	47.9	2500
11/9/2016	3:17 PM	47.9	47.91	47.9	47.91	1914
11/9/2016	3:18 PM	47.89	47.89	47.89	47.89	400
11/9/2016	3:20 PM	47.84	47.85	47.84	47.84	4800
11/9/2016	3:21 PM	47.85	47.85	47.83	47.83	800
11/9/2016	3:22 PM	47.88	47.88	47.85	47.85	400
11/9/2016	3:25 PM	47.89	47.89	47.88	47.88	300
11/9/2016	3:26 PM	47.89	47.89	47.89	47.89	100
11/9/2016	3:27 PM	47.87	47.87	47.86	47.86	300
11/9/2016	3:28 PM	47.87	47.87	47.86	47.86	300
11/9/2016	3:30 PM	47.9	47.9	47.88	47.88	4700
11/9/2016	3:31 PM	47.91	47.91	47.9	47.9	2750
11/9/2016	3:32 PM	47.9	47.9	47.9	47.9	100
11/9/2016	3:33 PM	47.94	47.94	47.94	47.94	200
11/9/2016	3:34 PM	47.95	47.95	47.95	47.95	1300
11/9/2016	3:35 PM	47.95	47.95	47.95	47.95	2400
11/9/2016	3:36 PM	47.94	47.94	47.93	47.93	800
11/9/2016	3:37 PM	47.93	47.95	47.93	47.95	200
11/9/2016	3:38 PM	47.93	47.93	47.92	47.92	200
11/9/2016	3:39 PM	47.94	47.94	47.94	47.94	100
11/9/2016	3:41 PM	47.94	47.95	47.94	47.95	1700
11/9/2016	3:42 PM	47.931	47.933	47.931	47.933	8500
11/9/2016	3:43 PM	47.99	47.99	47.94	47.94	4200
11/9/2016	3:44 PM	47.97	48	47.97	47.98	5057
11/9/2016	3:45 PM	47.96	47.98	47.96	47.98	300
11/9/2016	3:46 PM	47.99	47.99	47.98	47.98	200
11/9/2016	3:47 PM	47.95	47.96	47.95	47.96	1100
11/9/2016	3:48 PM	47.98	47.98	47.95	47.95	1000
11/9/2016	3:49 PM	48	48.02	47.97	47.97	3000
11/9/2016	3:50 PM	47.98	48	47.98	47.99	6050
11/9/2016	3:51 PM	47.91	47.91	47.91	47.91	100
11/9/2016	3:52 PM	47.91	47.91	47.91	47.91	200
11/9/2016	3:53 PM	47.91	47.91	47.91	47.91	200
11/9/2016	3:54 PM	47.92	47.92	47.91	47.91	300
11/9/2016	3:55 PM	47.93	47.93	47.93	47.93	100
11/9/2016	3:56 PM	47.92	47.95	47.92	47.94	300
11/9/2016	3:57 PM	47.92	47.92	47.92	47.92	700
11/9/2016	3:58 PM	47.92	47.92	47.92	47.92	3100
11/9/2016	3:59 PM	47.93	47.93	47.93	47.93	200
11/9/2016	4:00 PM	47.91	47.94	47.9	47.92	9637
11/10/2016	9:31 AM	47.7	47.71	47.66	47.68	18118
11/10/2016	9:32 AM	47.71	47.72	47.69	47.69	19367
11/10/2016	9:33 AM	47.71	47.71	47.69	47.71	18549
11/10/2016	9:34 AM	47.73	47.74	47.73	47.74	6100
11/10/2016	9:36 AM	47.73	47.73	47.72	47.72	5500
11/10/2016	9:37 AM	47.73	47.73	47.73	47.73	300
11/10/2016	9:38 AM	47.72	47.72	47.72	47.72	600
11/10/2016	9:39 AM	47.79	47.79	47.79	47.79	600
11/10/2016	9:41 AM	47.71	47.72	47.71	47.72	1200
11/10/2016	9:42 AM	47.67	47.67	47.67	47.67	3400
11/10/2016	9:43 AM	47.65	47.65	47.65	47.65	200
11/10/2016	9:47 AM	47.65	47.65	47.62	47.62	2700
11/10/2016	9:48 AM	47.64	47.64	47.64	47.64	1100
11/10/2016	9:49 AM	47.67	47.67	47.67	47.67	4700
11/10/2016	9:50 AM	47.66	47.66	47.66	47.66	200
11/10/2016	9:51 AM	47.73	47.73	47.66	47.66	3133
11/10/2016	9:52 AM	47.73	47.73	47.72	47.72	2000
11/10/2016	9:53 AM	47.75	47.75	47.75	47.75	3700
11/10/2016	9:54 AM	47.8	47.81	47.75	47.75	1100
11/10/2016	9:55 AM	47.78	47.78	47.78	47.78	5100
11/10/2016	9:57 AM	47.84	47.84	47.82	47.82	1500
11/10/2016	9:58 AM	47.94	47.94	47.86	47.86	4600
11/10/2016	9:59 AM	47.93	47.93	47.93	47.93	910
11/10/2016	10:03 AM	47.97	47.98	47.93	47.93	1500
11/10/2016	10:04 AM	47.98	47.98	47.95	47.97	786
11/10/2016	10:05 AM	48.03	48.03	48.03	48.03	800
11/10/2016	10:06 AM	48.04	48.04	48.04	48.04	800
11/10/2016	10:07 AM	48.05	48.05	48.03	48.04	4500
11/10/2016	10:08 AM	48.11	48.11	48.06	48.06	4600
11/10/2016	10:09 AM	48.16	48.18	48.16	48.18	4800
11/10/2016	10:10 AM	48.23	48.23	48.16	48.16	5500
11/10/2016	10:11 AM	48.28	48.28	48.25	48.25	1952
11/10/2016	10:12 AM	48.27	48.29	48.27	48.29	5400
11/10/2016	10:13 AM	48.29	48.29	48.29	48.29	100
11/10/2016	10:15 AM	48.4	48.4	48.39	48.39	3400
11/10/2016	10:17 AM	48.31	48.33	48.3	48.33	1700
11/10/2016	10:19 AM	48.36	48.4	48.36	48.4	1700
11/10/2016	10:20 AM	48.48	48.48	48.48	48.48	500
11/10/2016	10:21 AM	48.44	48.49	48.44	48.49	3100
11/10/2016	10:23 AM	48.38	48.39	48.38	48.39	2700
11/10/2016	10:24 AM	48.45	48.45	48.45	48.45	900
11/10/2016	10:25 AM	48.47	48.48	48.47	48.48	3300
11/10/2016	10:26 AM	48.49	48.49	48.49	48.49	100
11/10/2016	10:27 AM	48.63	48.65	48.55	48.55	2800
11/10/2016	10:28 AM	48.64	48.66	48.64	48.65	5770
11/10/2016	10:29 AM	48.8	48.8	48.73	48.73	3796
11/10/2016	10:30 AM	48.87	48.87	48.84	48.84	3000
11/10/2016	10:31 AM	48.81	48.83	48.77	48.83	15790
11/10/2016	10:32 AM	48.78	48.81	48.76	48.81	4200
11/10/2016	10:33 AM	48.67	48.76	48.67	48.76	2016
11/10/2016	10:34 AM	48.77	48.77	48.67	48.67	11297
11/10/2016	10:35 AM	48.74	48.78	48.72	48.76	8784
11/10/2016	10:36 AM	48.81	48.81	48.77	48.77	4200
11/10/2016	10:37 AM	48.96	48.96	48.82	48.82	3949
11/10/2016	10:38 AM	48.99	48.99	48.97	48.99	4603
11/10/2016	10:39 AM	49.06	49.06	49.01	49.05	5300
11/10/2016	10:40 AM	49.26	49.3	49.07	49.07	12614
11/10/2016	10:41 AM	49.13	49.25	49.13	49.25	19200
11/10/2016	10:42 AM	49.13	49.24	49.13	49.16	25200
11/10/2016	10:43 AM	49.07	49.11	49.02	49.11	29612
11/10/2016	10:44 AM	48.96	49.06	48.94	49.06	21200
11/10/2016	10:45 AM	48.9	48.99	48.9	48.99	10500
11/10/2016	10:46 AM	48.83	48.9	48.83	48.9	10000
11/10/2016	10:47 AM	48.83	48.87	48.8	48.81	20601
11/10/2016	10:48 AM	48.78	48.83	48.77	48.83	11100
11/10/2016	10:49 AM	48.85	48.85	48.79	48.79	8800
11/10/2016	10:50 AM	48.89	48.93	48.86	48.88	32366
11/10/2016	10:51 AM	48.82	48.9	48.8	48.9	8800
11/10/2016	10:52 AM	48.84	48.85	48.81	48.82	12600
11/10/2016	10:53 AM	48.83	48.86	48.83	48.83	5000
11/10/2016	10:54 AM	48.86	48.86	48.86	48.86	4400
11/10/2016	10:55 AM	48.91	48.91	48.85	48.85	6150
11/10/2016	10:56 AM	48.84	48.95	48.84	48.95	7300
11/10/2016	10:57 AM	48.91	48.91	48.83	48.83	16300
11/10/2016	10:58 AM	48.98	48.98	48.94	48.94	14900
11/10/2016	10:59 AM	49.06	49.06	49	49	10300
11/10/2016	11:00 AM	49.06	49.07	49	49.06	12500
11/10/2016	11:01 AM	49.06	49.1	49.06	49.06	4900
11/10/2016	11:02 AM	49.02	49.08	49	49.08	4500
11/10/2016	11:03 AM	48.93	48.97	48.93	48.97	3000
11/10/2016	11:04 AM	48.99	48.99	48.93	48.93	9500
11/10/2016	11:05 AM	49.03	49.04	48.95	48.99	10350
11/10/2016	11:06 AM	48.91	49.02	48.9	49.02	10017
11/10/2016	11:07 AM	48.86	48.89	48.85	48.85	7000
11/10/2016	11:08 AM	48.86	48.91	48.86	48.86	4400
11/10/2016	11:09 AM	48.86	48.88	48.85	48.88	9400
11/10/2016	11:10 AM	48.86	48.88	48.85	48.85	3751
11/10/2016	11:11 AM	48.93	48.96	48.92	48.92	6600
11/10/2016	11:12 AM	48.97	48.97	48.93	48.97	4900
11/10/2016	11:13 AM	48.94	48.94	48.94	48.94	1700
11/10/2016	11:14 AM	48.98	48.98	48.96	48.96	1400
11/10/2016	11:15 AM	48.93	48.94	48.93	48.93	1600
11/10/2016	11:16 AM	48.85	48.91	48.85	48.91	5000
11/10/2016	11:17 AM	48.89	48.89	48.85	48.85	400
11/10/2016	11:18 AM	48.99	48.99	48.95	48.95	2800
11/10/2016	11:20 AM	48.97	49.01	48.97	49.01	4200
11/10/2016	11:21 AM	48.9	48.95	48.9	48.95	2700
11/10/2016	11:22 AM	48.86	48.88	48.86	48.87	1400
11/10/2016	11:23 AM	48.83	48.86	48.82	48.86	4050
11/10/2016	11:24 AM	48.76	48.79	48.76	48.79	1800
11/10/2016	11:25 AM	48.7	48.75	48.7	48.75	2400
11/10/2016	11:26 AM	48.71	48.71	48.71	48.71	300
11/10/2016	11:27 AM	48.74	48.74	48.74	48.74	200
11/10/2016	11:28 AM	48.72	48.72	48.71	48.71	4600
11/10/2016	11:29 AM	48.76	48.76	48.71	48.72	4800
11/10/2016	11:31 AM	48.75	48.75	48.74	48.74	2900
11/10/2016	11:33 AM	48.77	48.83	48.77	48.83	1800
11/10/2016	11:34 AM	48.78	48.78	48.78	48.78	3500
11/10/2016	11:35 AM	48.82	48.82	48.82	48.82	100
11/10/2016	11:36 AM	48.83	48.83	48.83	48.83	500
11/10/2016	11:37 AM	48.87	48.87	48.85	48.85	2100
11/10/2016	11:38 AM	48.94	48.94	48.89	48.89	2209
11/10/2016	11:39 AM	48.93	48.93	48.88	48.88	4900
11/10/2016	11:40 AM	48.93	48.95	48.93	48.95	1000
11/10/2016	11:41 AM	48.92	48.92	48.91	48.91	2900
11/10/2016	11:42 AM	48.8	48.9	48.8	48.9	2000
11/10/2016	11:43 AM	48.81	48.82	48.81	48.82	6400
11/10/2016	11:44 AM	48.82	48.82	48.82	48.82	100
11/10/2016	11:45 AM	48.77	48.78	48.76	48.78	6100
11/10/2016	11:46 AM	48.75	48.76	48.75	48.76	600
11/10/2016	11:47 AM	48.74	48.75	48.74	48.75	1900
11/10/2016	11:48 AM	48.74	48.74	48.74	48.74	800
11/10/2016	11:49 AM	48.73	48.75	48.73	48.73	1600
11/10/2016	11:50 AM	48.83	48.83	48.75	48.75	800
11/10/2016	11:51 AM	48.83	48.83	48.83	48.83	1600
11/10/2016	11:52 AM	48.81	48.83	48.81	48.81	4900
11/10/2016	11:53 AM	48.84	48.87	48.83	48.83	5600
11/10/2016	11:54 AM	48.87	48.87	48.87	48.87	232
11/10/2016	11:55 AM	48.91	48.94	48.9	48.9	3882
11/10/2016	11:56 AM	48.92	48.92	48.9	48.9	2300
11/10/2016	11:57 AM	48.97	48.97	48.92	48.92	2200
11/10/2016	11:58 AM	48.97	48.97	48.97	48.97	500
11/10/2016	11:59 AM	49.03	49.03	48.97	48.98	8300
11/10/2016	12:00 PM	48.97	49.02	48.97	49.02	4830
11/10/2016	12:01 PM	48.93	48.98	48.93	48.97	2700
11/10/2016	12:04 PM	48.9	48.9	48.89	48.89	2200
11/10/2016	12:05 PM	48.9	48.92	48.9	48.92	2550
11/10/2016	12:07 PM	48.85	48.87	48.85	48.87	2100
11/10/2016	12:08 PM	48.88	48.88	48.86	48.86	1450
11/10/2016	12:09 PM	48.88	48.9	48.88	48.9	1750
11/10/2016	12:10 PM	48.96	48.96	48.86	48.86	5903
11/10/2016	12:11 PM	48.93	48.95	48.91	48.95	3700
11/10/2016	12:12 PM	48.93	48.93	48.9	48.9	3600
11/10/2016	12:13 PM	48.91	48.94	48.91	48.94	10000
11/10/2016	12:14 PM	48.91	48.91	48.91	48.91	600
11/10/2016	12:15 PM	48.9	48.91	48.9	48.91	1710
11/10/2016	12:16 PM	48.96	48.96	48.93	48.93	1200
11/10/2016	12:17 PM	48.94	48.94	48.94	48.94	2200
11/10/2016	12:23 PM	48.97	49	48.97	49	1200
11/10/2016	12:25 PM	48.95	48.95	48.95	48.95	1700
11/10/2016	12:26 PM	48.93	48.93	48.91	48.91	300
11/10/2016	12:29 PM	48.97	48.97	48.97	48.97	600
11/10/2016	12:31 PM	48.94	48.94	48.94	48.94	600
11/10/2016	12:33 PM	48.89	48.89	48.89	48.89	600
11/10/2016	12:36 PM	48.81	48.81	48.81	48.81	100
11/10/2016	12:37 PM	48.83	48.83	48.83	48.83	200
11/10/2016	12:41 PM	49	49	48.91	48.91	2200
11/10/2016	12:42 PM	49.01	49.01	49	49	800
11/10/2016	12:43 PM	48.97	49.01	48.97	49.01	2700
11/10/2016	12:44 PM	48.94	48.95	48.94	48.95	4200
11/10/2016	12:45 PM	48.94	48.96	48.94	48.95	1800
11/10/2016	12:46 PM	48.88	48.88	48.87	48.87	3900
11/10/2016	12:47 PM	48.89	48.89	48.89	48.89	400
11/10/2016	12:48 PM	48.9	48.9	48.88	48.9	600
11/10/2016	12:50 PM	48.88	48.88	48.88	48.88	2600
11/10/2016	12:53 PM	48.77	48.83	48.77	48.83	5600
11/10/2016	12:55 PM	48.75	48.75	48.75	48.75	100
11/10/2016	12:56 PM	48.75	48.75	48.74	48.74	3800
11/10/2016	12:58 PM	48.71	48.71	48.71	48.71	800
11/10/2016	1:00 PM	48.68	48.71	48.68	48.71	1900
11/10/2016	1:01 PM	48.68	48.68	48.64	48.64	12800
11/10/2016	1:02 PM	48.65	48.65	48.65	48.65	100
11/10/2016	1:03 PM	48.7	48.7	48.7	48.7	1100
11/10/2016	1:04 PM	48.7	48.7	48.69	48.7	2300
11/10/2016	1:05 PM	48.71	48.71	48.71	48.71	800
11/10/2016	1:06 PM	48.7	48.72	48.7	48.72	700
11/10/2016	1:07 PM	48.69	48.69	48.69	48.69	100
11/10/2016	1:08 PM	48.66	48.68	48.66	48.68	2600
11/10/2016	1:10 PM	48.58	48.58	48.58	48.58	900
11/10/2016	1:11 PM	48.53	48.56	48.53	48.56	200
11/10/2016	1:12 PM	48.53	48.53	48.51	48.51	2400
11/10/2016	1:13 PM	48.54	48.54	48.53	48.53	3200
11/10/2016	1:14 PM	48.54	48.54	48.53	48.53	9200
11/10/2016	1:15 PM	48.53	48.57	48.52	48.52	7900
11/10/2016	1:16 PM	48.55	48.55	48.55	48.55	300
11/10/2016	1:19 PM	48.51	48.51	48.51	48.51	600
11/10/2016	1:20 PM	48.57	48.57	48.56	48.56	3600
11/10/2016	1:21 PM	48.53	48.56	48.53	48.56	1300
11/10/2016	1:22 PM	48.51	48.51	48.5	48.51	3300
11/10/2016	1:23 PM	48.53	48.53	48.53	48.53	400
11/10/2016	1:25 PM	48.58	48.58	48.58	48.58	100
11/10/2016	1:27 PM	48.6	48.6	48.6	48.6	1800
11/10/2016	1:28 PM	48.61	48.61	48.61	48.61	1800
11/10/2016	1:30 PM	48.6	48.6	48.6	48.6	100
11/10/2016	1:31 PM	48.53	48.59	48.53	48.59	2300
11/10/2016	1:32 PM	48.52	48.52	48.52	48.52	300
11/10/2016	1:33 PM	48.54	48.54	48.54	48.54	500
11/10/2016	1:39 PM	48.55	48.57	48.53	48.57	13400
11/10/2016	1:40 PM	48.56	48.56	48.56	48.56	600
11/10/2016	1:41 PM	48.53	48.53	48.53	48.53	300
11/10/2016	1:43 PM	48.49	48.49	48.49	48.49	6600
11/10/2016	1:44 PM	48.52	48.53	48.51	48.51	8000
11/10/2016	1:45 PM	48.49	48.49	48.49	48.49	4000
11/10/2016	1:46 PM	48.52	48.52	48.48	48.48	1100
11/10/2016	1:49 PM	48.44	48.47	48.44	48.47	3700
11/10/2016	1:50 PM	48.38	48.38	48.36	48.38	4000
11/10/2016	1:51 PM	48.39	48.39	48.38	48.38	1600
11/10/2016	1:52 PM	48.38	48.38	48.38	48.38	100
11/10/2016	1:53 PM	48.39	48.39	48.39	48.39	100
11/10/2016	1:54 PM	48.4	48.4	48.4	48.4	600
11/10/2016	1:55 PM	48.34	48.35	48.34	48.35	400
11/10/2016	1:56 PM	48.37	48.37	48.37	48.37	600
11/10/2016	1:59 PM	48.45	48.46	48.44	48.45	10000
11/10/2016	2:00 PM	48.43	48.43	48.43	48.43	3500
11/10/2016	2:01 PM	48.42	48.43	48.42	48.43	7800
11/10/2016	2:02 PM	48.45	48.45	48.45	48.45	500
11/10/2016	2:04 PM	48.44	48.44	48.44	48.44	600
11/10/2016	2:05 PM	48.41	48.41	48.41	48.41	900
11/10/2016	2:07 PM	48.39	48.39	48.39	48.39	400
11/10/2016	2:09 PM	48.42	48.42	48.41	48.41	4200
11/10/2016	2:10 PM	48.45	48.45	48.45	48.45	500
11/10/2016	2:14 PM	48.38	48.43	48.38	48.42	8600
11/10/2016	2:15 PM	48.44	48.44	48.4	48.41	11100
11/10/2016	2:16 PM	48.46	48.46	48.45	48.45	2600
11/10/2016	2:17 PM	48.53	48.53	48.47	48.47	931
11/10/2016	2:18 PM	48.5	48.5	48.5	48.5	2000
11/10/2016	2:19 PM	48.54	48.54	48.54	48.54	2600
11/10/2016	2:20 PM	48.54	48.54	48.54	48.54	1700
11/10/2016	2:21 PM	48.49	48.49	48.49	48.49	400
11/10/2016	2:22 PM	48.49	48.49	48.49	48.49	100
11/10/2016	2:23 PM	48.51	48.51	48.51	48.51	2200
11/10/2016	2:24 PM	48.47	48.47	48.47	48.47	900
11/10/2016	2:25 PM	48.51	48.51	48.51	48.51	2000
11/10/2016	2:26 PM	48.5	48.5	48.5	48.5	2200
11/10/2016	2:27 PM	48.47	48.47	48.47	48.47	100
11/10/2016	2:31 PM	48.47	48.47	48.47	48.47	100
11/10/2016	2:34 PM	48.52	48.52	48.52	48.52	900
11/10/2016	2:35 PM	48.55	48.55	48.53	48.54	600
11/10/2016	2:36 PM	48.56	48.56	48.52	48.52	1700
11/10/2016	2:37 PM	48.58	48.58	48.57	48.57	2400
11/10/2016	2:38 PM	48.57	48.57	48.57	48.57	900
11/10/2016	2:48 PM	48.45	48.46	48.45	48.46	200
11/10/2016	2:49 PM	48.43	48.43	48.42	48.42	1800
11/10/2016	2:50 PM	48.48	48.48	48.44	48.44	1500
11/10/2016	2:51 PM	48.48	48.48	48.48	48.48	200
11/10/2016	2:52 PM	48.47	48.47	48.47	48.47	2100
11/10/2016	2:54 PM	48.45	48.45	48.45	48.45	900
11/10/2016	2:56 PM	48.44	48.44	48.44	48.44	900
11/10/2016	2:57 PM	48.5	48.51	48.5	48.51	3200
11/10/2016	2:58 PM	48.49	48.49	48.49	48.49	493
11/10/2016	2:59 PM	48.47	48.49	48.47	48.49	1977
11/10/2016	3:00 PM	48.44	48.44	48.44	48.44	3000
11/10/2016	3:01 PM	48.47	48.47	48.47	48.47	2600
11/10/2016	3:02 PM	48.47	48.47	48.47	48.47	3600
11/10/2016	3:04 PM	48.42	48.42	48.42	48.42	2200
11/10/2016	3:05 PM	48.4	48.4	48.4	48.4	300
11/10/2016	3:06 PM	48.43	48.43	48.43	48.43	1809
11/10/2016	3:07 PM	48.45	48.45	48.45	48.45	700
11/10/2016	3:08 PM	48.46	48.46	48.44	48.44	1653
11/10/2016	3:09 PM	48.51	48.51	48.46	48.46	2083
11/10/2016	3:10 PM	48.47	48.48	48.47	48.48	4000
11/10/2016	3:15 PM	48.5	48.5	48.5	48.5	100
11/10/2016	3:17 PM	48.54	48.54	48.54	48.54	200
11/10/2016	3:18 PM	48.55	48.55	48.55	48.55	4000
11/10/2016	3:23 PM	48.52	48.52	48.52	48.52	1000
11/10/2016	3:28 PM	48.57	48.57	48.57	48.57	100
11/10/2016	3:29 PM	48.59	48.59	48.59	48.59	1000
11/10/2016	3:33 PM	48.62	48.62	48.62	48.62	1000
11/10/2016	3:35 PM	48.67	48.67	48.67	48.67	531
11/10/2016	3:36 PM	48.66	48.66	48.66	48.66	100
11/10/2016	3:40 PM	48.7	48.73	48.7	48.73	1300
11/10/2016	3:41 PM	48.73	48.73	48.73	48.73	2200
11/10/2016	3:46 PM	48.73	48.74	48.73	48.74	1500
11/10/2016	3:47 PM	48.72	48.72	48.72	48.72	200
11/10/2016	3:48 PM	48.71	48.71	48.71	48.71	100
11/10/2016	3:49 PM	48.69	48.7	48.69	48.7	200
11/10/2016	3:50 PM	48.69	48.69	48.69	48.69	3400
11/10/2016	3:51 PM	48.69	48.69	48.68	48.68	1035
11/10/2016	3:52 PM	48.69	48.69	48.69	48.69	200
11/10/2016	3:53 PM	48.7	48.7	48.7	48.7	200
11/10/2016	3:54 PM	48.71	48.71	48.7	48.7	789
11/10/2016	3:56 PM	48.7	48.7	48.69	48.69	884
11/10/2016	3:57 PM	48.68	48.69	48.68	48.69	600
11/10/2016	3:59 PM	48.66	48.66	48.65	48.65	800
11/10/2016	4:00 PM	48.69	48.69	48.66	48.66	5811
11/11/2016	9:31 AM	48.9	48.9	48.87	48.87	12300
11/11/2016	9:32 AM	48.85	48.92	48.82	48.92	35726
11/11/2016	9:33 AM	48.82	48.84	48.79	48.84	33741
11/11/2016	9:34 AM	48.87	48.87	48.84	48.85	5377
11/11/2016	9:35 AM	48.94	48.94	48.86	48.86	25431
11/11/2016	9:36 AM	48.93	49.02	48.93	48.99	26857
11/11/2016	9:37 AM	48.94	48.96	48.92	48.92	4000
11/11/2016	9:38 AM	48.92	48.94	48.9	48.9	4700
11/11/2016	9:39 AM	48.98	49.01	48.96	48.97	8991
11/11/2016	9:40 AM	48.89	48.97	48.89	48.97	13900
11/11/2016	9:41 AM	48.85	48.89	48.82	48.89	9189
11/11/2016	9:42 AM	48.84	48.88	48.82	48.88	22811
11/11/2016	9:43 AM	48.8	48.84	48.78	48.84	8500
11/11/2016	9:44 AM	48.75	48.79	48.75	48.79	7300
11/11/2016	9:45 AM	48.79	48.83	48.74	48.74	6020
11/11/2016	9:46 AM	48.75	48.8	48.75	48.77	14900
11/11/2016	9:47 AM	48.77	48.78	48.76	48.78	16100
11/11/2016	9:48 AM	48.82	48.84	48.77	48.77	14122
11/11/2016	9:49 AM	48.82	48.84	48.82	48.83	5900
11/11/2016	9:50 AM	48.8	48.81	48.79	48.81	17000
11/11/2016	9:51 AM	48.84	48.86	48.81	48.81	7100
11/11/2016	9:52 AM	48.88	48.88	48.78	48.8	3600
11/11/2016	9:53 AM	48.91	48.96	48.9	48.91	16900
11/11/2016	9:54 AM	48.96	48.97	48.92	48.92	21442
11/11/2016	9:55 AM	48.99	49	48.96	48.96	13394
11/11/2016	9:56 AM	48.97	48.97	48.95	48.97	6200
11/11/2016	9:57 AM	49	49.05	48.98	48.98	10785
11/11/2016	9:58 AM	49.02	49.04	49	49.02	5300
11/11/2016	9:59 AM	49	49	49	49	3650
11/11/2016	10:00 AM	49.01	49.01	49	49.01	10600
11/11/2016	10:01 AM	49.02	49.04	49.01	49.01	13600
11/11/2016	10:02 AM	48.92	49.01	48.89	49.01	23300
11/11/2016	10:03 AM	48.88	48.92	48.86	48.92	18324
11/11/2016	10:04 AM	48.84	48.89	48.84	48.88	16042
11/11/2016	10:05 AM	48.87	48.89	48.85	48.85	19800
11/11/2016	10:06 AM	48.79	48.84	48.74	48.84	24602
11/11/2016	10:07 AM	48.78	48.82	48.78	48.82	5706
11/11/2016	10:08 AM	48.76	48.79	48.75	48.79	6739
11/11/2016	10:09 AM	48.73	48.75	48.73	48.74	11200
11/11/2016	10:10 AM	48.69	48.74	48.69	48.74	12500
11/11/2016	10:11 AM	48.71	48.72	48.7	48.71	12100
11/11/2016	10:12 AM	48.62	48.68	48.62	48.68	4795
11/11/2016	10:13 AM	48.63	48.64	48.62	48.64	6200
11/11/2016	10:14 AM	48.63	48.65	48.63	48.63	13500
11/11/2016	10:15 AM	48.6	48.64	48.6	48.64	4469
11/11/2016	10:16 AM	48.67	48.67	48.64	48.64	1300
11/11/2016	10:17 AM	48.67	48.69	48.65	48.69	9100
11/11/2016	10:18 AM	48.7	48.7	48.7	48.7	300
11/11/2016	10:19 AM	48.74	48.74	48.71	48.71	3800
11/11/2016	10:20 AM	48.79	48.8	48.76	48.79	6190
11/11/2016	10:21 AM	48.76	48.78	48.76	48.78	4200
11/11/2016	10:22 AM	48.77	48.77	48.75	48.75	7100
11/11/2016	10:23 AM	48.76	48.77	48.76	48.77	6600
11/11/2016	10:24 AM	48.79	48.79	48.78	48.78	4000
11/11/2016	10:25 AM	48.81	48.81	48.81	48.81	600
11/11/2016	10:26 AM	48.83	48.87	48.8	48.8	4900
11/11/2016	10:27 AM	48.91	48.91	48.86	48.86	5300
11/11/2016	10:28 AM	48.96	48.96	48.91	48.91	2200
11/11/2016	10:29 AM	48.92	48.95	48.92	48.95	2900
11/11/2016	10:30 AM	48.92	48.93	48.92	48.93	8064
11/11/2016	10:31 AM	48.94	48.94	48.94	48.94	2900
11/11/2016	10:32 AM	48.94	48.94	48.91	48.91	1400
11/11/2016	10:33 AM	48.91	48.97	48.91	48.96	5500
11/11/2016	10:34 AM	48.86	48.87	48.86	48.87	10100
11/11/2016	10:35 AM	48.86	48.87	48.86	48.87	2000
11/11/2016	10:36 AM	48.85	48.85	48.85	48.85	3449
11/11/2016	10:37 AM	48.9	48.9	48.85	48.85	700
11/11/2016	10:38 AM	48.91	48.94	48.91	48.94	5900
11/11/2016	10:39 AM	48.85	48.88	48.85	48.88	12200
11/11/2016	10:40 AM	48.85	48.86	48.83	48.86	7000
11/11/2016	10:41 AM	48.86	48.86	48.86	48.86	2010
11/11/2016	10:42 AM	48.9	48.91	48.89	48.89	1910
11/11/2016	10:43 AM	48.88	48.88	48.88	48.88	5500
11/11/2016	10:44 AM	48.86	48.88	48.85	48.88	3400
11/11/2016	10:45 AM	48.82	48.86	48.82	48.86	3700
11/11/2016	10:46 AM	48.88	48.88	48.82	48.82	5700
11/11/2016	10:47 AM	48.85	48.86	48.85	48.86	1400
11/11/2016	10:48 AM	48.87	48.88	48.87	48.87	7023
11/11/2016	10:49 AM	48.86	48.87	48.85	48.87	5200
11/11/2016	10:50 AM	48.87	48.87	48.87	48.87	400
11/11/2016	10:51 AM	48.97	48.97	48.92	48.92	10412
11/11/2016	10:52 AM	48.95	48.95	48.95	48.95	100
11/11/2016	10:53 AM	48.94	48.94	48.94	48.94	200
11/11/2016	10:54 AM	48.9	48.93	48.9	48.93	11300
11/11/2016	10:55 AM	48.88	48.89	48.88	48.89	2100
11/11/2016	10:57 AM	48.94	48.94	48.91	48.92	7300
11/11/2016	10:58 AM	48.97	48.97	48.94	48.94	4800
11/11/2016	10:59 AM	48.93	48.97	48.93	48.97	2300
11/11/2016	11:00 AM	48.9	48.91	48.88	48.91	8400
11/11/2016	11:01 AM	48.95	48.95	48.94	48.94	2700
11/11/2016	11:02 AM	48.94	48.96	48.94	48.94	7900
11/11/2016	11:03 AM	48.96	48.96	48.94	48.94	4600
11/11/2016	11:04 AM	48.93	48.94	48.93	48.94	4600
11/11/2016	11:05 AM	48.92	48.93	48.92	48.93	4900
11/11/2016	11:06 AM	48.92	48.92	48.92	48.92	600
11/11/2016	11:07 AM	48.87	48.92	48.87	48.92	1100
11/11/2016	11:08 AM	48.88	48.88	48.87	48.87	1100
11/11/2016	11:09 AM	48.89	48.9	48.89	48.9	5100
11/11/2016	11:10 AM	48.93	48.93	48.9	48.9	1100
11/11/2016	11:11 AM	48.95	48.95	48.92	48.92	3600
11/11/2016	11:12 AM	48.98	48.98	48.98	48.98	4200
11/11/2016	11:13 AM	49.03	49.03	49.01	49.02	3700
11/11/2016	11:15 AM	48.95	48.95	48.93	48.93	800
11/11/2016	11:16 AM	48.99	48.99	48.97	48.97	1700
11/11/2016	11:17 AM	48.98	48.98	48.98	48.98	900
11/11/2016	11:18 AM	48.98	48.99	48.98	48.99	3214
11/11/2016	11:19 AM	48.97	48.98	48.97	48.98	1200
11/11/2016	11:21 AM	49	49.01	48.98	48.98	3550
11/11/2016	11:22 AM	48.96	48.96	48.96	48.96	600
11/11/2016	11:23 AM	48.95	48.95	48.95	48.95	1100
11/11/2016	11:24 AM	48.97	48.97	48.96	48.96	700
11/11/2016	11:25 AM	48.95	48.95	48.94	48.94	5900
11/11/2016	11:26 AM	48.97	48.98	48.97	48.97	6900
11/11/2016	11:27 AM	48.98	48.98	48.98	48.98	900
11/11/2016	11:28 AM	48.94	48.96	48.94	48.96	4800
11/11/2016	11:30 AM	48.93	48.93	48.93	48.93	600
11/11/2016	11:31 AM	48.89	48.89	48.89	48.89	100
11/11/2016	11:32 AM	48.88	48.88	48.87	48.87	3000
11/11/2016	11:35 AM	48.89	48.89	48.86	48.86	5300
11/11/2016	11:40 AM	48.84	48.84	48.84	48.84	600
11/11/2016	11:41 AM	48.82	48.82	48.82	48.82	1900
11/11/2016	11:42 AM	48.82	48.82	48.82	48.82	300
11/11/2016	11:43 AM	48.86	48.86	48.82	48.82	1600
11/11/2016	11:45 AM	48.87	48.87	48.87	48.87	2100
11/11/2016	11:46 AM	48.89	48.9	48.89	48.9	3500
11/11/2016	11:47 AM	48.96	48.96	48.95	48.96	1497
11/11/2016	11:48 AM	48.98	48.98	48.98	48.98	600
11/11/2016	11:49 AM	48.98	48.99	48.98	48.99	1200
11/11/2016	11:50 AM	48.98	48.98	48.98	48.98	3059
11/11/2016	11:52 AM	48.95	48.95	48.95	48.95	2000
11/11/2016	11:53 AM	48.93	48.93	48.93	48.93	300
11/11/2016	11:55 AM	48.94	48.94	48.94	48.94	500
11/11/2016	11:56 AM	48.92	48.93	48.92	48.92	4900
11/11/2016	11:57 AM	48.91	48.91	48.91	48.91	1000
11/11/2016	11:58 AM	48.89	48.89	48.89	48.89	2400
11/11/2016	12:00 PM	48.82	48.82	48.82	48.82	600
11/11/2016	12:01 PM	48.82	48.83	48.82	48.83	1700
11/11/2016	12:02 PM	48.82	48.82	48.81	48.81	2200
11/11/2016	12:03 PM	48.8	48.8	48.8	48.8	200
11/11/2016	12:04 PM	48.84	48.84	48.82	48.82	2100
11/11/2016	12:06 PM	48.81	48.81	48.81	48.81	1200
11/11/2016	12:07 PM	48.8	48.8	48.8	48.8	1900
11/11/2016	12:08 PM	48.82	48.82	48.81	48.81	7900
11/11/2016	12:09 PM	48.81	48.81	48.8	48.8	1000
11/11/2016	12:10 PM	48.79	48.79	48.79	48.79	1600
11/11/2016	12:12 PM	48.76	48.76	48.76	48.76	3700
11/11/2016	12:14 PM	48.75	48.76	48.75	48.75	25531
11/11/2016	12:15 PM	48.73	48.75	48.73	48.75	3783
11/11/2016	12:16 PM	48.72	48.72	48.72	48.72	1100
11/11/2016	12:18 PM	48.69	48.69	48.69	48.69	1500
11/11/2016	12:19 PM	48.65	48.66	48.65	48.66	1720
11/11/2016	12:20 PM	48.68	48.68	48.68	48.68	400
11/11/2016	12:21 PM	48.67	48.67	48.67	48.67	2400
11/11/2016	12:22 PM	48.71	48.71	48.71	48.71	400
11/11/2016	12:23 PM	48.71	48.71	48.71	48.71	300
11/11/2016	12:27 PM	48.72	48.72	48.71	48.72	5403
11/11/2016	12:30 PM	48.67	48.69	48.67	48.69	8000
11/11/2016	12:31 PM	48.62	48.64	48.62	48.64	1100
11/11/2016	12:32 PM	48.63	48.64	48.63	48.64	1700
11/11/2016	12:34 PM	48.66	48.66	48.66	48.66	300
11/11/2016	12:35 PM	48.66	48.66	48.65	48.65	1700
11/11/2016	12:38 PM	48.61	48.61	48.61	48.61	2000
11/11/2016	12:41 PM	48.58	48.58	48.58	48.58	600
11/11/2016	12:42 PM	48.59	48.59	48.58	48.58	1950
11/11/2016	12:44 PM	48.62	48.62	48.62	48.62	600
11/11/2016	12:46 PM	48.65	48.65	48.65	48.65	100
11/11/2016	12:47 PM	48.66	48.66	48.66	48.66	757
11/11/2016	12:48 PM	48.63	48.63	48.63	48.63	2300
11/11/2016	12:49 PM	48.63	48.63	48.63	48.63	400
11/11/2016	12:50 PM	48.67	48.67	48.67	48.67	2100
11/11/2016	12:52 PM	48.71	48.71	48.71	48.71	2500
11/11/2016	12:55 PM	48.71	48.71	48.71	48.71	2300
11/11/2016	12:58 PM	48.77	48.78	48.77	48.78	2600
11/11/2016	12:59 PM	48.75	48.77	48.75	48.77	400
11/11/2016	1:04 PM	48.74	48.74	48.74	48.74	300
11/11/2016	1:05 PM	48.73	48.73	48.73	48.73	400
11/11/2016	1:06 PM	48.71	48.71	48.71	48.71	800
11/11/2016	1:09 PM	48.71	48.71	48.71	48.71	700
11/11/2016	1:10 PM	48.68	48.7	48.68	48.7	1800
11/11/2016	1:12 PM	48.67	48.67	48.67	48.67	2400
11/11/2016	1:13 PM	48.67	48.69	48.67	48.69	4100
11/11/2016	1:15 PM	48.66	48.66	48.66	48.66	400
11/11/2016	1:16 PM	48.64	48.64	48.64	48.64	400
11/11/2016	1:17 PM	48.64	48.64	48.64	48.64	2900
11/11/2016	1:22 PM	48.66	48.66	48.66	48.66	1000
11/11/2016	1:24 PM	48.66	48.66	48.66	48.66	100
11/11/2016	1:26 PM	48.68	48.68	48.68	48.68	2300
11/11/2016	1:27 PM	48.67	48.67	48.67	48.67	2900
11/11/2016	1:28 PM	48.67	48.67	48.67	48.67	6700
11/11/2016	1:29 PM	48.68	48.68	48.68	48.68	200
11/11/2016	1:31 PM	48.65	48.66	48.65	48.66	1100
11/11/2016	1:33 PM	48.67	48.67	48.67	48.67	1497
11/11/2016	1:35 PM	48.71	48.72	48.71	48.72	800
11/11/2016	1:37 PM	48.73	48.73	48.73	48.73	2200
11/11/2016	1:38 PM	48.71	48.71	48.71	48.71	2200
11/11/2016	1:39 PM	48.69	48.69	48.69	48.69	6644
11/11/2016	1:40 PM	48.73	48.73	48.69	48.69	6500
11/11/2016	1:41 PM	48.72	48.72	48.72	48.72	2000
11/11/2016	1:42 PM	48.72	48.72	48.72	48.72	3600
11/11/2016	1:44 PM	48.73	48.73	48.73	48.73	2816
11/11/2016	1:45 PM	48.71	48.72	48.71	48.72	3500
11/11/2016	1:46 PM	48.74	48.74	48.74	48.74	3200
11/11/2016	1:47 PM	48.711	48.73	48.711	48.73	2450
11/11/2016	1:49 PM	48.73	48.73	48.73	48.73	400
11/11/2016	1:55 PM	48.73	48.73	48.73	48.73	2288
11/11/2016	1:57 PM	48.76	48.76	48.76	48.76	300
11/11/2016	1:59 PM	48.74	48.74	48.74	48.74	300
11/11/2016	2:01 PM	48.83	48.83	48.83	48.83	4500
11/11/2016	2:02 PM	48.81	48.81	48.81	48.81	500
11/11/2016	2:03 PM	48.84	48.84	48.84	48.84	600
11/11/2016	2:04 PM	48.82	48.82	48.82	48.82	700
11/11/2016	2:05 PM	48.82	48.82	48.82	48.82	2900
11/11/2016	2:07 PM	48.82	48.82	48.82	48.82	3500
11/11/2016	2:08 PM	48.79	48.79	48.79	48.79	2900
11/11/2016	2:11 PM	48.78	48.78	48.78	48.78	1700
11/11/2016	2:12 PM	48.78	48.8	48.78	48.8	7341
11/11/2016	2:14 PM	48.77	48.77	48.77	48.77	700
11/11/2016	2:15 PM	48.74	48.74	48.74	48.74	300
11/11/2016	2:16 PM	48.73	48.73	48.73	48.73	2000
11/11/2016	2:17 PM	48.73	48.74	48.73	48.74	1600
11/11/2016	2:18 PM	48.73	48.73	48.71	48.72	6900
11/11/2016	2:19 PM	48.72	48.72	48.72	48.72	3700
11/11/2016	2:23 PM	48.71	48.71	48.71	48.71	300
11/11/2016	2:26 PM	48.73	48.73	48.73	48.73	600
11/11/2016	2:31 PM	48.77	48.77	48.77	48.77	1500
11/11/2016	2:32 PM	48.77	48.77	48.77	48.77	1300
11/11/2016	2:37 PM	48.8	48.8	48.8	48.8	2900
11/11/2016	2:38 PM	48.82	48.82	48.82	48.82	2900
11/11/2016	2:39 PM	48.85	48.85	48.85	48.85	700
11/11/2016	2:40 PM	48.83	48.83	48.83	48.83	3000
11/11/2016	2:44 PM	48.79	48.79	48.79	48.79	100
11/11/2016	2:50 PM	48.82	48.82	48.82	48.82	1725
11/11/2016	2:51 PM	48.84	48.84	48.84	48.84	3200
11/11/2016	2:52 PM	48.81	48.81	48.8	48.8	4300
11/11/2016	2:53 PM	48.81	48.81	48.81	48.81	3800
11/11/2016	2:54 PM	48.81	48.81	48.81	48.81	300
11/11/2016	2:57 PM	48.8	48.8	48.8	48.8	1000
11/11/2016	2:58 PM	48.79	48.79	48.79	48.79	100
11/11/2016	3:01 PM	48.84	48.84	48.84	48.84	4195
11/11/2016	3:02 PM	48.84	48.84	48.84	48.84	2200
11/11/2016	3:05 PM	48.82	48.83	48.82	48.83	7000
11/11/2016	3:07 PM	48.8	48.8	48.8	48.8	1800
11/11/2016	3:08 PM	48.79	48.79	48.79	48.79	900
11/11/2016	3:10 PM	48.79	48.79	48.79	48.79	100
11/11/2016	3:11 PM	48.77	48.77	48.76	48.76	904
11/11/2016	3:14 PM	48.71	48.71	48.71	48.71	100
11/11/2016	3:16 PM	48.71	48.71	48.71	48.71	300
11/11/2016	3:20 PM	48.74	48.74	48.74	48.74	300
11/11/2016	3:21 PM	48.73	48.73	48.73	48.73	600
11/11/2016	3:23 PM	48.73	48.73	48.71	48.71	2900
11/11/2016	3:28 PM	48.74	48.74	48.74	48.74	1300
11/11/2016	3:29 PM	48.75	48.75	48.75	48.75	100
11/11/2016	3:30 PM	48.75	48.75	48.75	48.75	1000
11/11/2016	3:32 PM	48.71	48.71	48.71	48.71	1200
11/11/2016	3:33 PM	48.71	48.71	48.71	48.71	1800
11/11/2016	3:34 PM	48.72	48.72	48.72	48.72	100
11/11/2016	3:36 PM	48.7	48.7	48.7	48.7	200
11/11/2016	3:37 PM	48.7	48.7	48.7	48.7	100
11/11/2016	3:38 PM	48.72	48.72	48.71	48.71	200
11/11/2016	3:39 PM	48.73	48.73	48.73	48.73	400
11/11/2016	3:40 PM	48.75	48.75	48.74	48.74	200
11/11/2016	3:42 PM	48.72	48.72	48.72	48.72	600
11/11/2016	3:43 PM	48.72	48.72	48.72	48.72	100
11/11/2016	3:44 PM	48.71	48.71	48.71	48.71	100
11/11/2016	3:46 PM	48.67	48.71	48.67	48.71	550
11/11/2016	3:48 PM	48.67	48.67	48.67	48.67	400
11/11/2016	3:49 PM	48.67	48.67	48.67	48.67	500
11/11/2016	3:54 PM	48.62	48.62	48.62	48.62	400
11/11/2016	3:58 PM	48.59	48.59	48.58	48.58	1100
11/11/2016	3:59 PM	48.62	48.62	48.6	48.6	3912
11/11/2016	4:00 PM	48.63	48.63	48.62	48.62	17000
11/14/2016	9:31 AM	48.64	48.64	48.59	48.62	22900
11/14/2016	9:32 AM	48.7	48.7	48.6	48.63	30959
11/14/2016	9:33 AM	48.82	48.83	48.71	48.71	31246
11/14/2016	9:34 AM	48.75	48.83	48.75	48.83	21154
11/14/2016	9:35 AM	48.79	48.81	48.77	48.77	12020
11/14/2016	9:36 AM	48.73	48.74	48.69	48.74	8400
11/14/2016	9:37 AM	48.75	48.78	48.69	48.73	16301
11/14/2016	9:38 AM	48.79	48.79	48.75	48.75	16092
11/14/2016	9:39 AM	48.8	48.82	48.8	48.81	2300
11/14/2016	9:40 AM	48.76	48.84	48.76	48.83	3800
11/14/2016	9:43 AM	48.82	48.82	48.82	48.82	100
11/14/2016	9:44 AM	48.82	48.82	48.82	48.82	200
11/14/2016	9:45 AM	48.82	48.82	48.82	48.82	2100
11/14/2016	9:47 AM	48.77	48.83	48.77	48.83	1900
11/14/2016	9:49 AM	48.83	48.83	48.83	48.83	600
11/14/2016	9:51 AM	48.89	48.89	48.86	48.86	5076
11/14/2016	9:52 AM	48.87	48.88	48.87	48.88	700
11/14/2016	9:53 AM	48.9	48.9	48.88	48.88	1420
11/14/2016	9:54 AM	48.9	48.9	48.9	48.9	1300
11/14/2016	9:55 AM	48.86	48.86	48.86	48.86	200
11/14/2016	9:57 AM	48.91	48.92	48.91	48.92	1100
11/14/2016	9:58 AM	48.92	48.92	48.92	48.92	100
11/14/2016	9:59 AM	48.97	48.97	48.96	48.96	400
11/14/2016	10:00 AM	49	49	49	49	2200
11/14/2016	10:01 AM	49.01	49.02	49.01	49.02	300
11/14/2016	10:02 AM	49	49.01	49	49.01	400
11/14/2016	10:03 AM	49.02	49.02	49.02	49.02	600
11/14/2016	10:04 AM	49.05	49.05	49.05	49.05	700
11/14/2016	10:07 AM	49.01	49.05	49.01	49.05	1800
11/14/2016	10:08 AM	48.88	48.93	48.88	48.93	3400
11/14/2016	10:09 AM	48.89	48.89	48.88	48.88	3911
11/14/2016	10:14 AM	48.93	48.93	48.93	48.93	1300
11/14/2016	10:15 AM	48.87	48.87	48.87	48.87	300
11/14/2016	10:16 AM	48.87	48.87	48.87	48.87	400
11/14/2016	10:20 AM	48.89	48.89	48.89	48.89	1600
11/14/2016	10:21 AM	48.95	48.95	48.95	48.95	700
11/14/2016	10:22 AM	48.93	48.93	48.93	48.93	1000
11/14/2016	10:23 AM	48.9	48.92	48.9	48.92	1300
11/14/2016	10:25 AM	48.89	48.89	48.89	48.89	600
11/14/2016	10:26 AM	48.95	48.95	48.92	48.92	800
11/14/2016	10:27 AM	48.97	48.97	48.97	48.97	400
11/14/2016	10:28 AM	49.02	49.02	49.02	49.02	500
11/14/2016	10:29 AM	48.99	48.99	48.99	48.99	400
11/14/2016	10:30 AM	48.99	48.99	48.99	48.99	400
11/14/2016	10:31 AM	48.98	48.98	48.98	48.98	200
11/14/2016	10:32 AM	48.97	48.97	48.97	48.97	700
11/14/2016	10:34 AM	49.01	49.04	49.01	49.04	4000
11/14/2016	10:35 AM	49.08	49.08	49.08	49.08	500
11/14/2016	10:36 AM	49.003	49.01	49.003	49.01	800
11/14/2016	10:37 AM	48.97	48.97	48.97	48.97	700
11/14/2016	10:39 AM	49.02	49.02	48.99	48.99	1800
11/14/2016	10:41 AM	49.03	49.03	49.03	49.03	899
11/14/2016	10:46 AM	49.06	49.1	49.06	49.08	4000
11/14/2016	10:47 AM	49.07	49.07	49.07	49.07	700
11/14/2016	10:49 AM	49.13	49.13	49.13	49.13	100
11/14/2016	10:50 AM	49.12	49.13	49.11	49.13	2100
11/14/2016	10:51 AM	49.14	49.14	49.14	49.14	100
11/14/2016	10:52 AM	49.1	49.1	49.1	49.1	1400
11/14/2016	10:53 AM	49.14	49.14	49.11	49.11	2600
11/14/2016	10:54 AM	49.11	49.13	49.11	49.13	600
11/14/2016	10:55 AM	49.15	49.15	49.15	49.15	320
11/14/2016	10:56 AM	49.15	49.17	49.15	49.17	400
11/14/2016	10:57 AM	49.17	49.17	49.17	49.17	300
11/14/2016	10:59 AM	49.22	49.22	49.21	49.21	11200
11/14/2016	11:00 AM	49.23	49.24	49.23	49.24	300
11/14/2016	11:01 AM	49.25	49.25	49.24	49.24	1800
11/14/2016	11:02 AM	49.29	49.29	49.26	49.26	1100
11/14/2016	11:03 AM	49.29	49.29	49.29	49.29	100
11/14/2016	11:10 AM	49.28	49.3	49.27	49.3	1400
11/14/2016	11:11 AM	49.25	49.27	49.25	49.27	800
11/14/2016	11:13 AM	49.24	49.24	49.24	49.24	600
11/14/2016	11:14 AM	49.23	49.23	49.23	49.23	600
11/14/2016	11:32 AM	49.21	49.21	49.21	49.21	100
11/14/2016	11:37 AM	49.14	49.17	49.14	49.17	2900
11/14/2016	11:43 AM	49.21	49.21	49.21	49.21	900
11/14/2016	11:44 AM	49.22	49.22	49.22	49.22	600
11/14/2016	11:48 AM	49.1	49.12	49.1	49.12	1200
11/14/2016	11:51 AM	49.101	49.101	49.101	49.101	300
11/14/2016	11:52 AM	49.1	49.1	49.1	49.1	100
11/14/2016	11:53 AM	49.07	49.07	49.06	49.06	1000
11/14/2016	11:58 AM	49.11	49.11	49.11	49.11	700
11/14/2016	12:01 PM	49.12	49.13	49.12	49.13	1753
11/14/2016	12:04 PM	49.16	49.16	49.16	49.16	600
11/14/2016	12:05 PM	49.15	49.15	49.15	49.15	300
11/14/2016	12:06 PM	49.16	49.16	49.16	49.16	300
11/14/2016	12:08 PM	49.18	49.18	49.18	49.18	324
11/14/2016	12:17 PM	49.22	49.22	49.22	49.22	600
11/14/2016	12:20 PM	49.2	49.2	49.2	49.2	300
11/14/2016	12:23 PM	49.21	49.21	49.21	49.21	1000
11/14/2016	12:25 PM	49.26	49.26	49.25	49.25	200
11/14/2016	12:30 PM	49.27	49.27	49.27	49.27	300
11/14/2016	12:34 PM	49.29	49.29	49.29	49.29	600
11/14/2016	12:45 PM	49.32	49.32	49.32	49.32	800
11/14/2016	12:46 PM	49.32	49.32	49.32	49.32	300
11/14/2016	12:47 PM	49.3	49.3	49.3	49.3	800
11/14/2016	12:48 PM	49.25	49.27	49.25	49.27	400
11/14/2016	12:52 PM	49.22	49.22	49.22	49.22	1000
11/14/2016	12:54 PM	49.25	49.25	49.25	49.25	1600
11/14/2016	12:59 PM	49.18	49.18	49.18	49.18	100
11/14/2016	1:07 PM	49.18	49.18	49.18	49.18	600
11/14/2016	1:09 PM	49.11	49.11	49.11	49.11	500
11/14/2016	1:12 PM	49.09	49.09	49.09	49.09	600
11/14/2016	1:15 PM	49.073	49.073	49.073	49.073	500
11/14/2016	1:16 PM	49.03	49.03	49.03	49.03	1400
11/14/2016	1:22 PM	49.06	49.06	49.06	49.06	1574
11/14/2016	1:27 PM	49.11	49.11	49.11	49.11	600
11/14/2016	1:29 PM	49.09	49.09	49.09	49.09	200
11/14/2016	1:31 PM	48.95	49	48.95	49	600
11/14/2016	1:33 PM	49.02	49.02	49.02	49.02	200
11/14/2016	1:34 PM	48.99	48.99	48.99	48.99	600
11/14/2016	1:35 PM	48.99	48.99	48.99	48.99	1074
11/14/2016	1:36 PM	48.98	48.98	48.98	48.98	500
11/14/2016	1:38 PM	48.96	48.96	48.96	48.96	200
11/14/2016	1:39 PM	48.943	48.943	48.943	48.943	500
11/14/2016	1:43 PM	49	49	49	49	600
11/14/2016	1:47 PM	49.06	49.06	49.06	49.06	600
11/14/2016	1:48 PM	49.06	49.06	49.06	49.06	400
11/14/2016	2:06 PM	49.11	49.11	49.11	49.11	900
11/14/2016	2:15 PM	49.1	49.1	49.1	49.1	302
11/14/2016	2:29 PM	49.07	49.07	49.07	49.07	200
11/14/2016	2:44 PM	49.18	49.18	49.18	49.18	300
11/14/2016	2:49 PM	49.08	49.08	49.08	49.08	300
11/14/2016	2:50 PM	49.05	49.05	49.05	49.05	800
11/14/2016	2:51 PM	49.05	49.05	49.05	49.05	3000
11/14/2016	2:54 PM	49.03	49.03	49.03	49.03	300
11/14/2016	2:56 PM	49.031	49.031	49.031	49.031	187
11/14/2016	2:57 PM	49.01	49.01	49.01	49.01	100
11/14/2016	2:59 PM	48.98	48.98	48.98	48.98	200
11/14/2016	3:01 PM	49	49	49	49	900
11/14/2016	3:17 PM	48.98	48.98	48.98	48.98	300
11/14/2016	3:27 PM	49.04	49.04	49.04	49.04	1000
11/14/2016	3:29 PM	49.03	49.03	49.03	49.03	1700
11/14/2016	3:30 PM	49.03	49.03	49.03	49.03	1900
11/14/2016	3:35 PM	49	49	49	49	1102
11/14/2016	3:36 PM	49.02	49.02	49.02	49.02	1802
11/14/2016	3:41 PM	49.09	49.09	49.09	49.09	199
11/14/2016	3:42 PM	49.11	49.13	49.11	49.13	1102
11/14/2016	3:46 PM	49.16	49.17	49.15	49.15	2785
11/14/2016	3:47 PM	49.15	49.15	49.15	49.15	200
11/14/2016	3:49 PM	49.12	49.12	49.12	49.12	300
11/14/2016	3:50 PM	49.12	49.12	49.12	49.12	200
11/14/2016	3:51 PM	49.14	49.142	49.14	49.142	8066
11/14/2016	3:54 PM	49.13	49.13	49.122	49.122	3916
11/14/2016	3:59 PM	49.12	49.12	49.12	49.12	3700
11/14/2016	4:00 PM	49.13	49.13	49.12	49.13	14799
11/15/2016	9:31 AM	48.74	48.81	48.74	48.78	17126
11/15/2016	9:32 AM	48.79	48.82	48.77	48.78	15205
11/15/2016	9:33 AM	48.78	48.82	48.78	48.81	11155
11/15/2016	9:34 AM	48.77	48.8	48.77	48.8	3800
11/15/2016	9:35 AM	48.81	48.81	48.81	48.81	4900
11/15/2016	9:36 AM	48.77	48.77	48.75	48.77	3200
11/15/2016	9:37 AM	48.67	48.67	48.64	48.67	700
11/15/2016	9:38 AM	48.62	48.62	48.62	48.62	3700
11/15/2016	9:40 AM	48.64	48.64	48.64	48.64	100
11/15/2016	9:41 AM	48.6	48.63	48.6	48.63	6384
11/15/2016	9:42 AM	48.58	48.59	48.56	48.59	1100
11/15/2016	9:43 AM	48.58	48.59	48.57	48.57	3400
11/15/2016	9:44 AM	48.6	48.6	48.6	48.6	700
11/15/2016	9:45 AM	48.63	48.66	48.61	48.61	1800
11/15/2016	9:46 AM	48.67	48.67	48.67	48.67	1100
11/15/2016	9:47 AM	48.67	48.69	48.67	48.69	400
11/15/2016	9:48 AM	48.64	48.66	48.64	48.66	200
11/15/2016	9:51 AM	48.67	48.67	48.67	48.67	150
11/15/2016	9:52 AM	48.64	48.64	48.64	48.64	200
11/15/2016	9:53 AM	48.61	48.62	48.61	48.62	300
11/15/2016	9:56 AM	48.61	48.61	48.6	48.6	3400
11/15/2016	9:57 AM	48.58	48.58	48.58	48.58	100
11/15/2016	9:58 AM	48.61	48.63	48.61	48.63	395
11/15/2016	9:59 AM	48.62	48.64	48.62	48.64	2000
11/15/2016	10:00 AM	48.6	48.61	48.6	48.61	10200
11/15/2016	10:01 AM	48.56	48.57	48.56	48.56	900
11/15/2016	10:02 AM	48.5	48.54	48.5	48.54	1100
11/15/2016	10:03 AM	48.5	48.5	48.5	48.5	400
11/15/2016	10:04 AM	48.48	48.48	48.48	48.48	100
11/15/2016	10:05 AM	48.47	48.47	48.46	48.46	1563
11/15/2016	10:06 AM	48.44	48.46	48.44	48.46	800
11/15/2016	10:07 AM	48.45	48.46	48.45	48.45	1700
11/15/2016	10:08 AM	48.43	48.43	48.43	48.43	300
11/15/2016	10:09 AM	48.43	48.44	48.43	48.43	5492
11/15/2016	10:10 AM	48.4	48.43	48.4	48.43	979
11/15/2016	10:11 AM	48.32	48.37	48.32	48.37	1400
11/15/2016	10:12 AM	48.33	48.33	48.33	48.33	900
11/15/2016	10:13 AM	48.34	48.35	48.34	48.35	400
11/15/2016	10:14 AM	48.35	48.35	48.34	48.34	400
11/15/2016	10:15 AM	48.38	48.38	48.36	48.36	500
11/15/2016	10:16 AM	48.39	48.39	48.38	48.38	3500
11/15/2016	10:17 AM	48.37	48.38	48.37	48.38	2900
11/15/2016	10:18 AM	48.35	48.35	48.33	48.33	700
11/15/2016	10:19 AM	48.37	48.37	48.35	48.35	1200
11/15/2016	10:20 AM	48.39	48.39	48.39	48.39	700
11/15/2016	10:21 AM	48.38	48.38	48.38	48.38	600
11/15/2016	10:22 AM	48.39	48.39	48.39	48.39	200
11/15/2016	10:23 AM	48.42	48.42	48.4	48.4	2100
11/15/2016	10:24 AM	48.41	48.41	48.41	48.41	800
11/15/2016	10:26 AM	48.37	48.37	48.37	48.37	200
11/15/2016	10:27 AM	48.37	48.37	48.37	48.37	300
11/15/2016	10:28 AM	48.42	48.42	48.4	48.4	1500
11/15/2016	10:29 AM	48.44	48.44	48.44	48.44	100
11/15/2016	10:30 AM	48.44	48.47	48.44	48.47	500
11/15/2016	10:31 AM	48.46	48.46	48.44	48.44	1100
11/15/2016	10:32 AM	48.5	48.5	48.47	48.47	700
11/15/2016	10:33 AM	48.48	48.48	48.47	48.47	900
11/15/2016	10:34 AM	48.5	48.5	48.5	48.5	400
11/15/2016	10:35 AM	48.49	48.49	48.49	48.49	738
11/15/2016	10:36 AM	48.51	48.51	48.49	48.49	300
11/15/2016	10:37 AM	48.5	48.5	48.5	48.5	100
11/15/2016	10:41 AM	48.52	48.52	48.52	48.52	100
11/15/2016	10:43 AM	48.54	48.54	48.54	48.54	300
11/15/2016	10:47 AM	48.5	48.5	48.5	48.5	100
11/15/2016	10:49 AM	48.53	48.53	48.52	48.52	400
11/15/2016	10:50 AM	48.54	48.54	48.54	48.54	200
11/15/2016	10:51 AM	48.56	48.56	48.52	48.52	700
11/15/2016	10:53 AM	48.55	48.55	48.54	48.54	1000
11/15/2016	10:54 AM	48.58	48.58	48.58	48.58	1000
11/15/2016	10:55 AM	48.57	48.57	48.57	48.57	100
11/15/2016	10:56 AM	48.55	48.55	48.55	48.55	100
11/15/2016	10:57 AM	48.53	48.54	48.53	48.54	200
11/15/2016	10:59 AM	48.53	48.54	48.53	48.54	400
11/15/2016	11:01 AM	48.51	48.51	48.51	48.51	100
11/15/2016	11:03 AM	48.5	48.5	48.5	48.5	200
11/15/2016	11:04 AM	48.5	48.5	48.5	48.5	200
11/15/2016	11:05 AM	48.5	48.52	48.5	48.52	200
11/15/2016	11:06 AM	48.47	48.5	48.47	48.5	1400
11/15/2016	11:07 AM	48.48	48.48	48.48	48.48	500
11/15/2016	11:09 AM	48.49	48.49	48.49	48.49	100
11/15/2016	11:10 AM	48.51	48.51	48.51	48.51	100
11/15/2016	11:12 AM	48.51	48.51	48.51	48.51	200
11/15/2016	11:18 AM	48.49	48.49	48.49	48.49	200
11/15/2016	11:19 AM	48.5	48.51	48.5	48.51	300
11/15/2016	11:20 AM	48.51	48.51	48.51	48.51	300
11/15/2016	11:21 AM	48.52	48.52	48.52	48.52	100
11/15/2016	11:22 AM	48.54	48.54	48.54	48.54	200
11/15/2016	11:23 AM	48.52	48.52	48.52	48.52	600
11/15/2016	11:24 AM	48.48	48.5	48.48	48.5	3800
11/15/2016	11:25 AM	48.44	48.44	48.44	48.44	200
11/15/2016	11:28 AM	48.49	48.49	48.49	48.49	200
11/15/2016	11:29 AM	48.5	48.5	48.5	48.5	300
11/15/2016	11:30 AM	48.51	48.51	48.51	48.51	100
11/15/2016	11:31 AM	48.51	48.51	48.51	48.51	100
11/15/2016	11:32 AM	48.51	48.51	48.51	48.51	100
11/15/2016	11:36 AM	48.51	48.52	48.51	48.52	3900
11/15/2016	11:37 AM	48.5	48.5	48.5	48.5	100
11/15/2016	11:38 AM	48.49	48.49	48.49	48.49	125
11/15/2016	11:42 AM	48.5	48.51	48.5	48.51	500
11/15/2016	11:43 AM	48.51	48.51	48.51	48.51	200
11/15/2016	11:47 AM	48.54	48.54	48.54	48.54	1700
11/15/2016	11:49 AM	48.53	48.53	48.53	48.53	100
11/15/2016	11:50 AM	48.54	48.54	48.54	48.54	500
11/15/2016	11:54 AM	48.51	48.51	48.51	48.51	100
11/15/2016	11:55 AM	48.48	48.48	48.48	48.48	300
11/15/2016	11:57 AM	48.5	48.5	48.5	48.5	200
11/15/2016	12:01 PM	48.56	48.56	48.56	48.56	300
11/15/2016	12:02 PM	48.55	48.55	48.55	48.55	100
11/15/2016	12:06 PM	48.52	48.52	48.52	48.52	700
11/15/2016	12:10 PM	48.51	48.51	48.51	48.51	100
11/15/2016	12:12 PM	48.5	48.51	48.5	48.51	200
11/15/2016	12:19 PM	48.53	48.53	48.52	48.53	400
11/15/2016	12:20 PM	48.53	48.53	48.53	48.53	300
11/15/2016	12:24 PM	48.52	48.52	48.52	48.52	200
11/15/2016	12:25 PM	48.52	48.52	48.52	48.52	100
11/15/2016	12:30 PM	48.55	48.55	48.55	48.55	600
11/15/2016	12:32 PM	48.55	48.55	48.55	48.55	300
11/15/2016	12:33 PM	48.54	48.54	48.54	48.54	100
11/15/2016	12:34 PM	48.56	48.56	48.56	48.56	700
11/15/2016	12:35 PM	48.55	48.55	48.55	48.55	100
11/15/2016	12:36 PM	48.55	48.55	48.55	48.55	200
11/15/2016	12:37 PM	48.57	48.57	48.56	48.56	500
11/15/2016	12:38 PM	48.59	48.59	48.59	48.59	300
11/15/2016	12:44 PM	48.62	48.62	48.61	48.61	1500
11/15/2016	12:45 PM	48.68	48.68	48.68	48.68	200
11/15/2016	12:46 PM	48.69	48.69	48.69	48.69	800
11/15/2016	12:47 PM	48.67	48.67	48.67	48.67	200
11/15/2016	12:48 PM	48.67	48.68	48.67	48.68	800
11/15/2016	12:51 PM	48.68	48.68	48.68	48.68	900
11/15/2016	12:52 PM	48.67	48.67	48.67	48.67	200
11/15/2016	12:53 PM	48.67	48.67	48.67	48.67	200
11/15/2016	12:54 PM	48.67	48.67	48.67	48.67	300
11/15/2016	12:56 PM	48.67	48.67	48.67	48.67	200
11/15/2016	12:58 PM	48.675	48.675	48.675	48.675	100
11/15/2016	12:59 PM	48.65	48.66	48.65	48.66	300
11/15/2016	1:00 PM	48.66	48.66	48.66	48.66	300
11/15/2016	1:01 PM	48.65	48.65	48.65	48.65	400
11/15/2016	1:03 PM	48.66	48.66	48.65	48.65	300
11/15/2016	1:04 PM	48.67	48.67	48.67	48.67	200
11/15/2016	1:08 PM	48.64	48.65	48.64	48.65	300
11/15/2016	1:09 PM	48.63	48.64	48.63	48.64	1500
11/15/2016	1:10 PM	48.63	48.63	48.63	48.63	100
11/15/2016	1:11 PM	48.62	48.62	48.62	48.62	100
11/15/2016	1:13 PM	48.62	48.62	48.62	48.62	700
11/15/2016	1:15 PM	48.61	48.61	48.61	48.61	100
11/15/2016	1:16 PM	48.581	48.6	48.58	48.6	500
11/15/2016	1:23 PM	48.61	48.61	48.61	48.61	200
11/15/2016	1:24 PM	48.62	48.62	48.62	48.62	100
11/15/2016	1:25 PM	48.62	48.62	48.62	48.62	245
11/15/2016	1:26 PM	48.61	48.61	48.61	48.61	100
11/15/2016	1:29 PM	48.6	48.6	48.6	48.6	200
11/15/2016	1:32 PM	48.6	48.6	48.6	48.6	100
11/15/2016	1:37 PM	48.59	48.59	48.59	48.59	400
11/15/2016	1:39 PM	48.58	48.59	48.58	48.59	500
11/15/2016	1:40 PM	48.58	48.58	48.58	48.58	100
11/15/2016	1:42 PM	48.581	48.581	48.581	48.581	700
11/15/2016	1:44 PM	48.56	48.57	48.56	48.57	400
11/15/2016	1:46 PM	48.55	48.55	48.55	48.55	3100
11/15/2016	1:47 PM	48.55	48.55	48.55	48.55	2060
11/15/2016	1:48 PM	48.54	48.54	48.54	48.54	700
11/15/2016	1:49 PM	48.54	48.54	48.54	48.54	600
11/15/2016	1:50 PM	48.55	48.55	48.55	48.55	300
11/15/2016	1:52 PM	48.53	48.53	48.53	48.53	400
11/15/2016	1:53 PM	48.53	48.53	48.53	48.53	300
11/15/2016	1:54 PM	48.53	48.53	48.53	48.53	500
11/15/2016	1:57 PM	48.56	48.56	48.56	48.56	200
11/15/2016	1:58 PM	48.55	48.55	48.55	48.55	100
11/15/2016	1:59 PM	48.54	48.54	48.54	48.54	100
11/15/2016	2:00 PM	48.53	48.53	48.53	48.53	200
11/15/2016	2:01 PM	48.5	48.5	48.5	48.5	300
11/15/2016	2:03 PM	48.51	48.51	48.51	48.51	100
11/15/2016	2:05 PM	48.521	48.521	48.521	48.521	100
11/15/2016	2:07 PM	48.53	48.53	48.53	48.53	300
11/15/2016	2:08 PM	48.52	48.52	48.52	48.52	500
11/15/2016	2:10 PM	48.5	48.5	48.5	48.5	100
11/15/2016	2:11 PM	48.51	48.51	48.5	48.5	300
11/15/2016	2:12 PM	48.45	48.45	48.45	48.45	100
11/15/2016	2:13 PM	48.46	48.46	48.45	48.45	500
11/15/2016	2:15 PM	48.44	48.44	48.44	48.44	200
11/15/2016	2:17 PM	48.46	48.46	48.46	48.46	700
11/15/2016	2:23 PM	48.46	48.46	48.46	48.46	100
11/15/2016	2:25 PM	48.48	48.48	48.48	48.48	200
11/15/2016	2:26 PM	48.49	48.49	48.49	48.49	200
11/15/2016	2:27 PM	48.49	48.49	48.49	48.49	100
11/15/2016	2:29 PM	48.47	48.48	48.47	48.48	200
11/15/2016	2:31 PM	48.47	48.47	48.47	48.47	100
11/15/2016	2:33 PM	48.44	48.44	48.44	48.44	1200
11/15/2016	2:34 PM	48.45	48.45	48.45	48.45	100
11/15/2016	2:36 PM	48.451	48.451	48.451	48.451	600
11/15/2016	2:37 PM	48.43	48.44	48.43	48.44	345
11/15/2016	2:40 PM	48.39	48.39	48.39	48.39	400
11/15/2016	2:41 PM	48.4	48.4	48.39	48.39	1400
11/15/2016	2:43 PM	48.42	48.42	48.42	48.42	568
11/15/2016	2:44 PM	48.421	48.425	48.421	48.425	472
11/15/2016	2:45 PM	48.39	48.42	48.39	48.42	2719
11/15/2016	2:46 PM	48.4	48.4	48.4	48.4	500
11/15/2016	2:47 PM	48.39	48.39	48.39	48.39	240
11/15/2016	2:49 PM	48.4	48.4	48.4	48.4	100
11/15/2016	2:52 PM	48.44	48.44	48.44	48.44	200
11/15/2016	2:53 PM	48.41	48.43	48.41	48.43	300
11/15/2016	2:54 PM	48.38	48.41	48.38	48.41	500
11/15/2016	2:55 PM	48.37	48.39	48.37	48.39	2000
11/15/2016	2:56 PM	48.34	48.34	48.34	48.34	100
11/15/2016	2:57 PM	48.34	48.34	48.34	48.34	100
11/15/2016	2:58 PM	48.35	48.35	48.35	48.35	100
11/15/2016	2:59 PM	48.34	48.34	48.34	48.34	2300
11/15/2016	3:01 PM	48.34	48.34	48.34	48.34	200
11/15/2016	3:03 PM	48.31	48.31	48.31	48.31	100
11/15/2016	3:04 PM	48.3	48.3	48.3	48.3	222
11/15/2016	3:06 PM	48.33	48.33	48.33	48.33	300
11/15/2016	3:08 PM	48.37	48.37	48.37	48.37	500
11/15/2016	3:11 PM	48.37	48.37	48.37	48.37	400
11/15/2016	3:12 PM	48.37	48.37	48.37	48.37	100
11/15/2016	3:13 PM	48.37	48.37	48.37	48.37	400
11/15/2016	3:14 PM	48.37	48.37	48.37	48.37	100
11/15/2016	3:15 PM	48.37	48.37	48.37	48.37	200
11/15/2016	3:16 PM	48.36	48.36	48.36	48.36	300
11/15/2016	3:17 PM	48.36	48.36	48.36	48.36	500
11/15/2016	3:19 PM	48.35	48.35	48.35	48.35	400
11/15/2016	3:20 PM	48.37	48.37	48.37	48.37	101
11/15/2016	3:23 PM	48.35	48.35	48.35	48.35	300
11/15/2016	3:24 PM	48.35	48.35	48.35	48.35	100
11/15/2016	3:25 PM	48.34	48.34	48.34	48.34	100
11/15/2016	3:26 PM	48.36	48.36	48.36	48.36	200
11/15/2016	3:27 PM	48.34	48.35	48.34	48.35	1100
11/15/2016	3:28 PM	48.33	48.34	48.33	48.34	1800
11/15/2016	3:30 PM	48.35	48.35	48.35	48.35	900
11/15/2016	3:32 PM	48.34	48.34	48.34	48.34	400
11/15/2016	3:34 PM	48.37	48.37	48.37	48.37	200
11/15/2016	3:35 PM	48.37	48.37	48.37	48.37	200
11/15/2016	3:37 PM	48.38	48.38	48.38	48.38	100
11/15/2016	3:38 PM	48.36	48.36	48.36	48.36	700
11/15/2016	3:39 PM	48.36	48.36	48.36	48.36	200
11/15/2016	3:40 PM	48.35	48.36	48.35	48.36	700
11/15/2016	3:41 PM	48.35	48.351	48.35	48.351	2264
11/15/2016	3:42 PM	48.34	48.34	48.34	48.34	400
11/15/2016	3:43 PM	48.33	48.33	48.33	48.33	100
11/15/2016	3:44 PM	48.33	48.33	48.33	48.33	600
11/15/2016	3:46 PM	48.35	48.35	48.35	48.35	400
11/15/2016	3:48 PM	48.37	48.37	48.37	48.37	260
11/15/2016	3:49 PM	48.37	48.37	48.37	48.37	300
11/15/2016	3:50 PM	48.38	48.38	48.37	48.37	500
11/15/2016	3:54 PM	48.395	48.4	48.395	48.4	600
11/15/2016	3:55 PM	48.4	48.4	48.4	48.4	1200
11/15/2016	3:57 PM	48.42	48.42	48.42	48.42	300
11/15/2016	4:00 PM	48.43	48.44	48.425	48.425	7411
11/16/2016	9:31 AM	48.66	48.66	48.63	48.66	15200
11/16/2016	9:32 AM	48.64	48.68	48.63	48.66	24294
11/16/2016	9:33 AM	48.6	48.64	48.6	48.63	14813
11/16/2016	9:34 AM	48.62	48.63	48.6	48.6	15653
11/16/2016	9:35 AM	48.58	48.62	48.58	48.61	12600
11/16/2016	9:36 AM	48.55	48.59	48.55	48.57	11550
11/16/2016	9:37 AM	48.49	48.55	48.48	48.55	6900
11/16/2016	9:38 AM	48.5	48.52	48.46	48.49	8800
11/16/2016	9:39 AM	48.49	48.5	48.49	48.5	3100
11/16/2016	9:41 AM	48.44	48.45	48.44	48.45	1100
11/16/2016	9:43 AM	48.41	48.41	48.41	48.41	500
11/16/2016	9:45 AM	48.39	48.39	48.37	48.37	500
11/16/2016	9:46 AM	48.32	48.32	48.31	48.31	800
11/16/2016	9:47 AM	48.34	48.34	48.34	48.34	2600
11/16/2016	9:48 AM	48.35	48.35	48.35	48.35	1700
11/16/2016	9:50 AM	48.38	48.38	48.38	48.38	100
11/16/2016	9:54 AM	48.43	48.43	48.43	48.43	1000
11/16/2016	9:56 AM	48.44	48.44	48.44	48.44	200
11/16/2016	9:58 AM	48.43	48.43	48.4	48.4	500
11/16/2016	9:59 AM	48.46	48.46	48.46	48.46	400
11/16/2016	10:00 AM	48.52	48.52	48.47	48.47	2500
11/16/2016	10:01 AM	48.49	48.51	48.49	48.505	5100
11/16/2016	10:05 AM	48.43	48.43	48.43	48.43	200
11/16/2016	10:08 AM	48.43	48.43	48.43	48.43	1900
11/16/2016	10:09 AM	48.47	48.47	48.47	48.47	100
11/16/2016	10:10 AM	48.48	48.48	48.48	48.48	100
11/16/2016	10:12 AM	48.41	48.41	48.41	48.41	300
11/16/2016	10:13 AM	48.41	48.41	48.41	48.41	500
11/16/2016	10:14 AM	48.43	48.43	48.43	48.43	200
11/16/2016	10:19 AM	48.4	48.41	48.4	48.41	1400
11/16/2016	10:21 AM	48.4	48.4	48.4	48.4	200
11/16/2016	10:22 AM	48.36	48.36	48.36	48.36	200
11/16/2016	10:24 AM	48.34	48.34	48.33	48.33	400
11/16/2016	10:27 AM	48.3	48.3	48.29	48.29	3000
11/16/2016	10:30 AM	48.35	48.35	48.34	48.34	900
11/16/2016	10:31 AM	48.34	48.34	48.34	48.34	2700
11/16/2016	10:32 AM	48.34	48.34	48.34	48.34	100
11/16/2016	10:34 AM	48.27	48.27	48.27	48.27	400
11/16/2016	10:36 AM	48.2	48.21	48.2	48.21	4000
11/16/2016	10:37 AM	48.2	48.2	48.2	48.2	200
11/16/2016	10:38 AM	48.19	48.19	48.19	48.19	700
11/16/2016	10:41 AM	48.21	48.22	48.21	48.22	500
11/16/2016	10:44 AM	48.24	48.24	48.18	48.18	813
11/16/2016	10:46 AM	48.23	48.23	48.23	48.23	200
11/16/2016	10:49 AM	48.2	48.2	48.2	48.2	700
11/16/2016	10:50 AM	48.21	48.21	48.21	48.21	100
11/16/2016	10:52 AM	48.26	48.26	48.25	48.25	300
11/16/2016	10:53 AM	48.27	48.27	48.27	48.27	100
11/16/2016	10:54 AM	48.26	48.27	48.26	48.27	900
11/16/2016	10:56 AM	48.25	48.25	48.25	48.25	200
11/16/2016	10:57 AM	48.24	48.24	48.23	48.23	700
11/16/2016	10:58 AM	48.21	48.23	48.21	48.23	700
11/16/2016	10:59 AM	48.21	48.21	48.21	48.21	200
11/16/2016	11:00 AM	48.25	48.25	48.25	48.25	200
11/16/2016	11:01 AM	48.23	48.23	48.23	48.23	300
11/16/2016	11:02 AM	48.24	48.24	48.24	48.24	513
11/16/2016	11:03 AM	48.25	48.25	48.25	48.25	100
11/16/2016	11:05 AM	48.31	48.32	48.31	48.32	1100
11/16/2016	11:06 AM	48.29	48.29	48.29	48.29	200
11/16/2016	11:07 AM	48.28	48.28	48.28	48.28	200
11/16/2016	11:08 AM	48.3	48.3	48.3	48.3	200
11/16/2016	11:09 AM	48.29	48.29	48.29	48.29	500
11/16/2016	11:10 AM	48.27	48.29	48.27	48.29	2000
11/16/2016	11:11 AM	48.28	48.28	48.28	48.28	200
11/16/2016	11:14 AM	48.29	48.29	48.29	48.29	200
11/16/2016	11:15 AM	48.27	48.27	48.27	48.27	300
11/16/2016	11:16 AM	48.31	48.31	48.31	48.31	1000
11/16/2016	11:18 AM	48.31	48.31	48.31	48.31	1700
11/16/2016	11:24 AM	48.32	48.32	48.32	48.32	100
11/16/2016	11:25 AM	48.31	48.31	48.31	48.31	600
11/16/2016	11:26 AM	48.3	48.3	48.3	48.3	100
11/16/2016	11:30 AM	48.21	48.21	48.21	48.21	2000
11/16/2016	11:35 AM	48.17	48.17	48.17	48.17	1300
11/16/2016	11:36 AM	48.15	48.15	48.15	48.15	200
11/16/2016	11:37 AM	48.15	48.15	48.15	48.15	2000
11/16/2016	11:38 AM	48.15	48.15	48.15	48.15	500
11/16/2016	11:39 AM	48.15	48.15	48.15	48.15	200
11/16/2016	11:40 AM	48.18	48.18	48.18	48.18	500
11/16/2016	11:42 AM	48.16	48.16	48.16	48.16	200
11/16/2016	11:44 AM	48.16	48.16	48.16	48.16	300
11/16/2016	11:45 AM	48.23	48.23	48.23	48.23	2300
11/16/2016	11:49 AM	48.2	48.2	48.2	48.2	200
11/16/2016	11:50 AM	48.23	48.23	48.23	48.23	300
11/16/2016	11:51 AM	48.21	48.21	48.21	48.21	300
11/16/2016	11:52 AM	48.21	48.21	48.21	48.21	400
11/16/2016	11:54 AM	48.22	48.24	48.22	48.24	1000
11/16/2016	11:55 AM	48.22	48.22	48.22	48.22	800
11/16/2016	11:58 AM	48.22	48.22	48.22	48.22	300
11/16/2016	12:13 PM	48.21	48.21	48.21	48.21	500
11/16/2016	12:14 PM	48.2	48.2	48.2	48.2	200
11/16/2016	12:18 PM	48.23	48.23	48.23	48.23	200
11/16/2016	12:21 PM	48.26	48.26	48.26	48.26	300
11/16/2016	12:29 PM	48.21	48.21	48.21	48.21	300
11/16/2016	12:31 PM	48.19	48.19	48.19	48.19	200
11/16/2016	12:35 PM	48.15	48.15	48.15	48.15	100
11/16/2016	12:38 PM	48.17	48.17	48.17	48.17	300
11/16/2016	12:40 PM	48.15	48.15	48.15	48.15	200
11/16/2016	12:41 PM	48.16	48.16	48.16	48.16	300
11/16/2016	12:44 PM	48.16	48.16	48.16	48.16	200
11/16/2016	12:47 PM	48.19	48.19	48.19	48.19	100
11/16/2016	12:56 PM	48.2	48.2	48.2	48.2	200
11/16/2016	1:05 PM	48.22	48.22	48.22	48.22	200
11/16/2016	1:12 PM	48.24	48.24	48.24	48.24	200
11/16/2016	1:17 PM	48.23	48.23	48.22	48.22	500
11/16/2016	1:20 PM	48.23	48.23	48.23	48.23	200
11/16/2016	1:22 PM	48.28	48.28	48.28	48.28	300
11/16/2016	1:23 PM	48.28	48.28	48.28	48.28	200
11/16/2016	1:46 PM	48.19	48.19	48.19	48.19	200
11/16/2016	1:47 PM	48.18	48.18	48.18	48.18	300
11/16/2016	1:48 PM	48.18	48.18	48.18	48.18	200
11/16/2016	1:52 PM	48.19	48.19	48.19	48.19	200
11/16/2016	2:05 PM	48.22	48.22	48.22	48.22	200
11/16/2016	2:09 PM	48.2	48.2	48.2	48.2	100
11/16/2016	2:15 PM	48.24	48.24	48.24	48.24	300
11/16/2016	2:24 PM	48.22	48.22	48.22	48.22	500
11/16/2016	2:40 PM	48.22	48.22	48.22	48.22	200
11/16/2016	2:42 PM	48.21	48.21	48.21	48.21	300
11/16/2016	2:46 PM	48.19	48.19	48.19	48.19	200
11/16/2016	2:47 PM	48.19	48.19	48.19	48.19	200
11/16/2016	2:49 PM	48.19	48.19	48.19	48.19	200
11/16/2016	3:00 PM	48.16	48.17	48.16	48.17	900
11/16/2016	3:01 PM	48.18	48.18	48.18	48.18	600
11/16/2016	3:02 PM	48.17	48.17	48.17	48.17	800
11/16/2016	3:08 PM	48.16	48.16	48.16	48.16	300
11/16/2016	3:15 PM	48.15	48.15	48.15	48.15	200
11/16/2016	3:24 PM	48.16	48.16	48.16	48.16	600
11/16/2016	3:25 PM	48.16	48.16	48.16	48.16	300
11/16/2016	3:26 PM	48.17	48.17	48.17	48.17	200
11/16/2016	3:30 PM	48.2	48.2	48.2	48.2	300
11/16/2016	3:31 PM	48.19	48.19	48.19	48.19	1570
11/16/2016	3:32 PM	48.19	48.19	48.19	48.19	700
11/16/2016	3:33 PM	48.2	48.2	48.2	48.2	500
11/16/2016	3:34 PM	48.2	48.2	48.2	48.2	1200
11/16/2016	3:38 PM	48.19	48.19	48.19	48.19	300
11/16/2016	3:42 PM	48.17	48.17	48.17	48.17	200
11/16/2016	3:48 PM	48.18	48.18	48.18	48.18	200
11/16/2016	3:49 PM	48.18	48.18	48.18	48.18	200
11/16/2016	3:50 PM	48.2	48.2	48.2	48.2	3500
11/16/2016	3:51 PM	48.2	48.2	48.2	48.2	204
11/16/2016	3:52 PM	48.21	48.21	48.21	48.21	200
11/16/2016	3:53 PM	48.2	48.2	48.2	48.2	400
11/16/2016	3:55 PM	48.19	48.19	48.19	48.19	143
11/16/2016	3:57 PM	48.17	48.18	48.17	48.18	1100
11/16/2016	4:00 PM	48.17	48.17	48.16	48.16	3247
11/17/2016	9:31 AM	48.27	48.27	48.26	48.26	300
11/17/2016	9:32 AM	48.23	48.24	48.23	48.24	5300
11/17/2016	9:34 AM	48.13	48.13	48.13	48.13	400
11/17/2016	9:35 AM	48.16	48.16	48.14	48.14	2300
11/17/2016	9:36 AM	48.12	48.12	48.12	48.12	200
11/17/2016	9:39 AM	48.15	48.17	48.15	48.17	800
11/17/2016	9:40 AM	48.21	48.23	48.2	48.23	2300
11/17/2016	9:41 AM	48.18	48.18	48.18	48.18	300
11/17/2016	9:43 AM	48.15	48.15	48.15	48.15	400
11/17/2016	9:44 AM	48.2	48.2	48.14	48.14	1300
11/17/2016	9:45 AM	48.18	48.18	48.17	48.17	700
11/17/2016	9:46 AM	48.16	48.17	48.14	48.17	700
11/17/2016	9:48 AM	48.21	48.21	48.21	48.21	200
11/17/2016	9:49 AM	48.2	48.2	48.2	48.2	600
11/17/2016	9:50 AM	48.17	48.17	48.17	48.17	500
11/17/2016	9:51 AM	48.08	48.08	48.08	48.08	300
11/17/2016	9:53 AM	48.13	48.13	48.13	48.13	900
11/17/2016	9:54 AM	48.13	48.13	48.13	48.13	100
11/17/2016	9:55 AM	48.17	48.17	48.17	48.17	300
11/17/2016	9:56 AM	48.14	48.14	48.14	48.14	200
11/17/2016	9:59 AM	48.09	48.09	48.09	48.09	300
11/17/2016	10:00 AM	48.13	48.13	48.13	48.13	200
11/17/2016	10:03 AM	48.13	48.13	48.11	48.11	200
11/17/2016	10:04 AM	48.12	48.12	48.12	48.12	200
11/17/2016	10:07 AM	48.07	48.07	48.07	48.07	300
11/17/2016	10:08 AM	48.07	48.07	48.07	48.07	200
11/17/2016	10:09 AM	48.08	48.09	48.08	48.09	400
11/17/2016	10:13 AM	48.09	48.09	48.09	48.09	100
11/17/2016	10:18 AM	48.1	48.1	48.1	48.1	200
11/17/2016	10:19 AM	48.1	48.1	48.1	48.1	200
11/17/2016	10:20 AM	48.1	48.1	48.1	48.1	300
11/17/2016	10:21 AM	48.08	48.08	48.08	48.08	300
11/17/2016	10:24 AM	48.11	48.11	48.11	48.11	100
11/17/2016	10:25 AM	48.11	48.11	48.11	48.11	200
11/17/2016	10:28 AM	48.1	48.1	48.1	48.1	400
11/17/2016	10:29 AM	48.12	48.12	48.1	48.1	400
11/17/2016	10:30 AM	48.12	48.12	48.11	48.11	300
11/17/2016	10:31 AM	48.13	48.13	48.13	48.13	100
11/17/2016	10:32 AM	48.18	48.18	48.14	48.14	1000
11/17/2016	10:34 AM	48.14	48.14	48.14	48.14	200
11/17/2016	10:36 AM	48.16	48.16	48.15	48.15	300
11/17/2016	10:37 AM	48.12	48.12	48.12	48.12	300
11/17/2016	10:39 AM	48.12	48.12	48.12	48.12	200
11/17/2016	10:41 AM	48.12	48.12	48.12	48.12	200
11/17/2016	10:45 AM	48.09	48.09	48.09	48.09	200
11/17/2016	10:47 AM	48.09	48.09	48.09	48.09	300
11/17/2016	10:48 AM	48.08	48.08	48.08	48.08	500
11/17/2016	10:49 AM	48.08	48.08	48.08	48.08	200
11/17/2016	10:50 AM	48.07	48.07	48.07	48.07	200
11/17/2016	10:51 AM	48.09	48.09	48.09	48.09	800
11/17/2016	10:53 AM	48.09	48.09	48.09	48.09	200
11/17/2016	10:54 AM	48.06	48.08	48.06	48.08	2300
11/17/2016	10:56 AM	48.08	48.08	48.08	48.08	300
11/17/2016	10:59 AM	48.05	48.05	48.05	48.05	200
11/17/2016	11:00 AM	48.08	48.08	48.07	48.07	2665
11/17/2016	11:01 AM	48.1	48.1	48.1	48.1	400
11/17/2016	11:02 AM	48.11	48.11	48.11	48.11	100
11/17/2016	11:03 AM	48.1	48.1	48.1	48.1	25076
11/17/2016	11:07 AM	48.06	48.06	48.06	48.06	200
11/17/2016	11:11 AM	48.07	48.07	48.07	48.07	400
11/17/2016	11:12 AM	48.02	48.02	48.02	48.02	600
11/17/2016	11:14 AM	48.03	48.03	48.03	48.03	1009
11/17/2016	11:16 AM	48.03	48.03	48.03	48.03	200
11/17/2016	11:21 AM	48	48	48	48	2000
11/17/2016	11:24 AM	48	48	48	48	300
11/17/2016	11:31 AM	48	48	48	48	100
11/17/2016	11:33 AM	48.03	48.03	48.03	48.03	1500
11/17/2016	11:34 AM	48.02	48.02	48.02	48.02	200
11/17/2016	11:35 AM	47.99	47.99	47.99	47.99	300
11/17/2016	11:36 AM	47.98	47.98	47.98	47.98	200
11/17/2016	11:40 AM	47.99	47.99	47.99	47.99	100
11/17/2016	11:41 AM	47.98	47.98	47.98	47.98	100
11/17/2016	11:43 AM	47.98	47.98	47.98	47.98	700
11/17/2016	11:46 AM	47.95	47.95	47.95	47.95	100
11/17/2016	11:51 AM	47.95	47.95	47.95	47.95	200
11/17/2016	11:52 AM	47.94	47.94	47.94	47.94	200
11/17/2016	11:55 AM	47.92	47.92	47.92	47.92	200
11/17/2016	11:56 AM	47.94	47.94	47.93	47.93	200
11/17/2016	12:01 PM	47.92	47.92	47.92	47.92	100
11/17/2016	12:03 PM	47.91	47.91	47.91	47.91	200
11/17/2016	12:04 PM	47.92	47.92	47.92	47.92	200
11/17/2016	12:06 PM	47.89	47.9	47.89	47.9	10200
11/17/2016	12:09 PM	47.89	47.89	47.89	47.89	200
11/17/2016	12:10 PM	47.9	47.9	47.9	47.9	100
11/17/2016	12:11 PM	47.91	47.91	47.91	47.91	100
11/17/2016	12:12 PM	47.94	47.94	47.93	47.93	200
11/17/2016	12:14 PM	47.92	47.92	47.92	47.92	200
11/17/2016	12:21 PM	47.88	47.88	47.88	47.88	100
11/17/2016	12:26 PM	47.85	47.85	47.84	47.84	800
11/17/2016	12:27 PM	47.85	47.86	47.85	47.86	600
11/17/2016	12:30 PM	47.87	47.87	47.87	47.87	200
11/17/2016	12:32 PM	47.88	47.88	47.88	47.88	100
11/17/2016	12:35 PM	47.86	47.86	47.86	47.86	200
11/17/2016	12:40 PM	47.841	47.841	47.84	47.84	1400
11/17/2016	12:55 PM	47.88	47.88	47.88	47.88	100
11/17/2016	12:58 PM	47.88	47.88	47.87	47.88	800
11/17/2016	1:01 PM	47.86	47.86	47.86	47.86	200
11/17/2016	1:10 PM	47.88	47.88	47.88	47.88	200
11/17/2016	1:11 PM	47.88	47.88	47.88	47.88	200
11/17/2016	1:16 PM	47.84	47.84	47.84	47.84	200
11/17/2016	1:36 PM	47.84	47.84	47.84	47.84	400
11/17/2016	1:46 PM	47.84	47.84	47.84	47.84	300
11/17/2016	2:00 PM	47.89	47.89	47.88	47.88	500
11/17/2016	2:04 PM	47.91	47.91	47.9	47.9	200
11/17/2016	2:05 PM	47.92	47.92	47.92	47.92	100
11/17/2016	2:09 PM	47.91	47.91	47.91	47.91	200
11/17/2016	2:16 PM	47.9	47.9	47.9	47.9	700
11/17/2016	2:18 PM	47.89	47.89	47.89	47.89	100
11/17/2016	2:19 PM	47.89	47.89	47.89	47.89	200
11/17/2016	2:20 PM	47.88	47.88	47.88	47.88	300
11/17/2016	2:21 PM	47.89	47.89	47.89	47.89	200
11/17/2016	2:22 PM	47.92	47.92	47.92	47.92	300
11/17/2016	2:24 PM	47.91	47.91	47.91	47.91	200
11/17/2016	2:30 PM	47.94	47.94	47.94	47.94	200
11/17/2016	2:31 PM	47.96	47.96	47.96	47.96	600
11/17/2016	2:32 PM	47.965	47.965	47.965	47.965	100
11/17/2016	2:41 PM	47.92	47.92	47.92	47.92	200
11/17/2016	2:42 PM	47.91	47.91	47.91	47.91	300
11/17/2016	2:43 PM	47.93	47.93	47.92	47.92	500
11/17/2016	2:48 PM	47.94	47.94	47.94	47.94	300
11/17/2016	3:05 PM	47.891	47.893	47.891	47.893	1700
11/17/2016	3:06 PM	47.89	47.89	47.89	47.89	300
11/17/2016	3:13 PM	47.88	47.88	47.88	47.88	200
11/17/2016	3:14 PM	47.87	47.87	47.87	47.87	350
11/17/2016	3:15 PM	47.87	47.87	47.87	47.87	200
11/17/2016	3:18 PM	47.88	47.88	47.88	47.88	300
11/17/2016	3:21 PM	47.88	47.88	47.88	47.88	200
11/17/2016	3:22 PM	47.88	47.88	47.88	47.88	200
11/17/2016	3:24 PM	47.9	47.9	47.9	47.9	200
11/17/2016	3:26 PM	47.88	47.88	47.88	47.88	300
11/17/2016	3:28 PM	47.87	47.87	47.87	47.87	900
11/17/2016	3:29 PM	47.87	47.87	47.87	47.87	200
11/17/2016	3:33 PM	47.87	47.87	47.86	47.86	1600
11/17/2016	3:35 PM	47.86	47.86	47.86	47.86	300
11/17/2016	3:36 PM	47.86	47.86	47.85	47.85	500
11/17/2016	3:37 PM	47.86	47.86	47.86	47.86	300
11/17/2016	3:38 PM	47.85	47.86	47.85	47.86	500
11/17/2016	3:39 PM	47.85	47.85	47.85	47.85	400
11/17/2016	3:40 PM	47.86	47.86	47.85	47.85	200
11/17/2016	3:41 PM	47.86	47.86	47.86	47.86	1000
11/17/2016	3:42 PM	47.86	47.86	47.86	47.86	800
11/17/2016	3:43 PM	47.85	47.85	47.85	47.85	400
11/17/2016	3:44 PM	47.85	47.85	47.85	47.85	500
11/17/2016	3:45 PM	47.85	47.85	47.85	47.85	800
11/17/2016	3:47 PM	47.84	47.85	47.84	47.85	500
11/17/2016	3:48 PM	47.85	47.85	47.85	47.85	402
11/17/2016	3:50 PM	47.85	47.85	47.85	47.85	1300
11/17/2016	3:51 PM	47.85	47.85	47.85	47.85	700
11/17/2016	3:52 PM	47.85	47.85	47.84	47.84	1200
11/17/2016	3:53 PM	47.84	47.85	47.84	47.85	4800
11/17/2016	3:54 PM	47.84	47.84	47.83	47.83	2700
11/17/2016	3:55 PM	47.85	47.85	47.845	47.845	300
11/17/2016	3:57 PM	47.83	47.83	47.83	47.83	100
11/17/2016	3:58 PM	47.83	47.835	47.83	47.835	500
11/17/2016	3:59 PM	47.83	47.835	47.83	47.83	900
11/17/2016	4:00 PM	47.81	47.83	47.81	47.82	3320
11/18/2016	9:33 AM	47.71	47.71	47.71	47.71	500
11/18/2016	9:34 AM	47.72	47.72	47.72	47.72	500
11/18/2016	9:35 AM	47.7	47.7	47.69	47.69	2000
11/18/2016	9:36 AM	47.72	47.72	47.71	47.71	1000
11/18/2016	9:37 AM	47.75	47.75	47.75	47.75	500
11/18/2016	9:41 AM	47.76	47.76	47.75	47.75	4800
11/18/2016	9:42 AM	47.77	47.77	47.77	47.77	900
11/18/2016	9:43 AM	47.74	47.77	47.74	47.77	234
11/18/2016	9:47 AM	47.75	47.75	47.75	47.75	600
11/18/2016	9:48 AM	47.76	47.76	47.76	47.76	500
11/18/2016	9:49 AM	47.77	47.77	47.77	47.77	500
11/18/2016	9:51 AM	47.73	47.73	47.73	47.73	100
11/18/2016	9:55 AM	47.76	47.76	47.76	47.76	700
11/18/2016	9:58 AM	47.79	47.79	47.79	47.79	200
11/18/2016	10:00 AM	47.84	47.84	47.84	47.84	300
11/18/2016	10:01 AM	47.87	47.87	47.86	47.86	900
11/18/2016	10:02 AM	47.83	47.83	47.83	47.83	200
11/18/2016	10:03 AM	47.83	47.83	47.83	47.83	100
11/18/2016	10:06 AM	47.805	47.805	47.805	47.805	100
11/18/2016	10:07 AM	47.82	47.82	47.82	47.82	200
11/18/2016	10:08 AM	47.79	47.79	47.79	47.79	500
11/18/2016	10:09 AM	47.811	47.811	47.811	47.811	500
11/18/2016	10:10 AM	47.83	47.83	47.83	47.83	400
11/18/2016	10:11 AM	47.82	47.82	47.82	47.82	200
11/18/2016	10:13 AM	47.84	47.84	47.84	47.84	200
11/18/2016	10:14 AM	47.84	47.84	47.84	47.84	400
11/18/2016	10:15 AM	47.84	47.84	47.84	47.84	200
11/18/2016	10:17 AM	47.84	47.84	47.84	47.84	200
11/18/2016	10:20 AM	47.9	47.9	47.9	47.9	150
11/18/2016	10:24 AM	47.91	47.91	47.91	47.91	500
11/18/2016	10:26 AM	47.88	47.88	47.88	47.88	300
11/18/2016	10:31 AM	47.86	47.86	47.86	47.86	200
11/18/2016	10:36 AM	47.98	48	47.98	48	900
11/18/2016	10:41 AM	47.94	47.94	47.94	47.94	100
11/18/2016	10:44 AM	47.95	47.95	47.95	47.95	300
11/18/2016	10:47 AM	47.99	48	47.99	48	600
11/18/2016	10:53 AM	48.04	48.04	48.04	48.04	800
11/18/2016	10:54 AM	48.03	48.03	48.03	48.03	400
11/18/2016	10:55 AM	48	48	48	48	200
11/18/2016	10:56 AM	48.01	48.01	48	48	500
11/18/2016	11:01 AM	47.99	47.99	47.99	47.99	200
11/18/2016	11:02 AM	47.97	47.97	47.97	47.97	700
11/18/2016	11:05 AM	47.98	47.98	47.98	47.98	400
11/18/2016	11:07 AM	47.99	47.99	47.99	47.99	200
11/18/2016	11:09 AM	47.99	47.99	47.99	47.99	500
11/18/2016	11:11 AM	48	48	47.99	47.99	400
11/18/2016	11:14 AM	48.02	48.02	48.02	48.02	200
11/18/2016	11:18 AM	47.95	47.95	47.95	47.95	200
11/18/2016	11:19 AM	47.95	47.95	47.95	47.95	200
11/18/2016	11:20 AM	47.97	47.97	47.97	47.97	100
11/18/2016	11:22 AM	47.95	47.95	47.95	47.95	200
11/18/2016	11:23 AM	47.95	47.95	47.95	47.95	100
11/18/2016	11:31 AM	47.99	47.99	47.99	47.99	200
11/18/2016	11:38 AM	47.98	47.98	47.98	47.98	300
11/18/2016	11:39 AM	47.98	47.98	47.98	47.98	200
11/18/2016	11:41 AM	47.98	47.98	47.98	47.98	1800
11/18/2016	11:47 AM	47.96	47.96	47.96	47.96	300
11/18/2016	11:51 AM	47.98	47.99	47.98	47.99	1165
11/18/2016	11:59 AM	47.99	47.99	47.99	47.99	200
11/18/2016	12:23 PM	47.99	47.99	47.99	47.99	100
11/18/2016	12:26 PM	47.96	47.96	47.96	47.96	200
11/18/2016	12:44 PM	47.97	47.97	47.97	47.97	200
11/18/2016	12:47 PM	47.96	47.96	47.96	47.96	200
11/18/2016	12:48 PM	47.97	47.97	47.97	47.97	400
11/18/2016	1:17 PM	47.91	47.91	47.91	47.91	200
11/18/2016	1:22 PM	47.9	47.9	47.9	47.9	200
11/18/2016	1:36 PM	47.93	47.93	47.93	47.93	300
11/18/2016	1:48 PM	47.91	47.91	47.91	47.91	200
11/18/2016	2:03 PM	47.96	47.96	47.96	47.96	200
11/18/2016	2:14 PM	47.96	47.96	47.96	47.96	800
11/18/2016	2:28 PM	47.97	47.97	47.97	47.97	200
11/18/2016	2:29 PM	47.97	47.97	47.97	47.97	200
11/18/2016	2:33 PM	47.96	47.96	47.96	47.96	200
11/18/2016	2:46 PM	47.94	47.94	47.94	47.94	110
11/18/2016	3:00 PM	47.97	47.97	47.97	47.97	200
11/18/2016	3:13 PM	47.98	47.98	47.98	47.98	230
11/18/2016	3:15 PM	47.98	47.98	47.98	47.98	200
11/18/2016	3:30 PM	47.94	47.94	47.94	47.94	300
11/18/2016	3:31 PM	47.93	47.94	47.93	47.94	500
11/18/2016	3:32 PM	47.94	47.94	47.94	47.94	400
11/18/2016	3:33 PM	47.95	47.95	47.95	47.95	200
11/18/2016	3:34 PM	47.95	47.95	47.95	47.95	1500
11/18/2016	3:35 PM	47.95	47.95	47.95	47.95	900
11/18/2016	3:36 PM	47.95	47.95	47.95	47.95	600
11/18/2016	3:37 PM	47.94	47.95	47.94	47.95	900
11/18/2016	3:38 PM	47.93	47.93	47.93	47.93	500
11/18/2016	3:39 PM	47.94	47.94	47.94	47.94	1100
11/18/2016	3:40 PM	47.94	47.94	47.94	47.94	200
11/18/2016	3:41 PM	47.94	47.94	47.94	47.94	500
11/18/2016	3:42 PM	47.93	47.93	47.93	47.93	500
11/18/2016	3:43 PM	47.93	47.93	47.93	47.93	100
11/18/2016	3:44 PM	47.92	47.92	47.92	47.92	3891
11/18/2016	3:45 PM	47.93	47.93	47.93	47.93	500
11/18/2016	3:47 PM	47.94	47.94	47.94	47.94	1200
11/18/2016	3:48 PM	47.94	47.94	47.94	47.94	200
11/18/2016	3:49 PM	47.93	47.94	47.93	47.94	4700
11/18/2016	3:50 PM	47.935	47.935	47.93	47.93	500
11/18/2016	3:51 PM	47.945	47.95	47.945	47.945	1000
11/18/2016	3:53 PM	47.96	47.96	47.96	47.96	400
11/18/2016	3:54 PM	47.965	47.965	47.96	47.96	400
11/18/2016	3:55 PM	47.98	47.98	47.97	47.97	400
11/18/2016	3:56 PM	47.985	47.985	47.98	47.98	200
11/18/2016	3:57 PM	47.98	47.99	47.98	47.99	1900
11/18/2016	3:59 PM	48.01	48.01	47.98	47.98	800
11/18/2016	4:00 PM	47.99	48.03	47.99	48.01	6932
11/21/2016	9:31 AM	47.88	47.88	47.88	47.88	100
11/21/2016	9:33 AM	47.87	47.87	47.86	47.86	1213
11/21/2016	9:35 AM	47.84	47.84	47.84	47.84	100
11/21/2016	9:37 AM	47.78	47.78	47.78	47.78	100
11/21/2016	9:38 AM	47.75	47.75	47.75	47.75	100
11/21/2016	9:39 AM	47.74	47.74	47.74	47.74	837
11/21/2016	9:40 AM	47.72	47.72	47.72	47.72	900
11/21/2016	9:41 AM	47.72	47.72	47.72	47.72	600
11/21/2016	9:42 AM	47.7	47.7	47.68	47.7	900
11/21/2016	9:47 AM	47.66	47.66	47.66	47.66	1600
11/21/2016	9:48 AM	47.61	47.61	47.61	47.61	400
11/21/2016	9:49 AM	47.61	47.61	47.61	47.61	300
11/21/2016	9:53 AM	47.63	47.64	47.63	47.63	400
11/21/2016	9:55 AM	47.61	47.61	47.61	47.61	900
11/21/2016	9:56 AM	47.59	47.6	47.59	47.6	1200
11/21/2016	9:57 AM	47.59	47.59	47.59	47.59	800
11/21/2016	10:00 AM	47.61	47.61	47.61	47.61	300
11/21/2016	10:19 AM	47.68	47.68	47.68	47.68	100
11/21/2016	10:20 AM	47.67	47.67	47.67	47.67	100
11/21/2016	10:24 AM	47.68	47.68	47.68	47.68	200
11/21/2016	10:28 AM	47.785	47.785	47.785	47.785	100
11/21/2016	10:30 AM	47.79	47.79	47.79	47.79	200
11/21/2016	10:31 AM	47.77	47.77	47.77	47.77	200
11/21/2016	10:34 AM	47.78	47.78	47.78	47.78	800
11/21/2016	10:37 AM	47.76	47.76	47.76	47.76	100
11/21/2016	10:43 AM	47.73	47.73	47.73	47.73	100
11/21/2016	10:45 AM	47.71	47.71	47.71	47.71	100
11/21/2016	10:46 AM	47.71	47.71	47.71	47.71	100
11/21/2016	10:54 AM	47.72	47.72	47.72	47.72	100
11/21/2016	10:58 AM	47.74	47.74	47.74	47.74	200
11/21/2016	10:59 AM	47.74	47.74	47.74	47.74	213
11/21/2016	11:01 AM	47.68	47.68	47.68	47.68	100
11/21/2016	11:02 AM	47.71	47.71	47.71	47.71	302
11/21/2016	11:05 AM	47.71	47.71	47.71	47.71	100
11/21/2016	11:21 AM	47.6	47.6	47.6	47.6	100
11/21/2016	11:28 AM	47.61	47.61	47.61	47.61	1100
11/21/2016	11:32 AM	47.6	47.6	47.6	47.6	200
11/21/2016	11:39 AM	47.62	47.62	47.62	47.62	100
11/21/2016	11:43 AM	47.61	47.61	47.61	47.61	2000
11/21/2016	11:46 AM	47.58	47.58	47.58	47.58	200
11/21/2016	11:47 AM	47.58	47.58	47.58	47.58	100
11/21/2016	11:53 AM	47.59	47.59	47.58	47.58	300
11/21/2016	11:54 AM	47.58	47.58	47.58	47.58	147
11/21/2016	12:01 PM	47.55	47.55	47.55	47.55	1250
11/21/2016	12:04 PM	47.55	47.55	47.55	47.55	100
11/21/2016	12:16 PM	47.6	47.6	47.6	47.6	200
11/21/2016	12:17 PM	47.6	47.6	47.6	47.6	300
11/21/2016	12:19 PM	47.6	47.6	47.6	47.6	100
11/21/2016	12:26 PM	47.6	47.6	47.6	47.6	100
11/21/2016	12:31 PM	47.57	47.57	47.57	47.57	200
11/21/2016	12:33 PM	47.57	47.57	47.57	47.57	100
11/21/2016	12:46 PM	47.53	47.53	47.53	47.53	100
11/21/2016	1:00 PM	47.54	47.54	47.54	47.54	1700
11/21/2016	1:03 PM	47.54	47.54	47.54	47.54	100
11/21/2016	1:11 PM	47.52	47.52	47.52	47.52	480
11/21/2016	1:18 PM	47.51	47.51	47.51	47.51	116
11/21/2016	1:23 PM	47.54	47.54	47.54	47.54	100
11/21/2016	1:30 PM	47.53	47.53	47.53	47.53	100
11/21/2016	1:38 PM	47.53	47.53	47.53	47.53	100
11/21/2016	1:55 PM	47.52	47.52	47.52	47.52	258
11/21/2016	2:07 PM	47.53	47.53	47.53	47.53	100
11/21/2016	2:16 PM	47.56	47.56	47.56	47.56	500
11/21/2016	2:18 PM	47.56	47.56	47.56	47.56	100
11/21/2016	2:27 PM	47.53	47.53	47.53	47.53	100
11/21/2016	2:30 PM	47.54	47.54	47.54	47.54	100
11/21/2016	3:09 PM	47.53	47.53	47.53	47.53	100
11/21/2016	3:13 PM	47.54	47.54	47.54	47.54	100
11/21/2016	3:15 PM	47.53	47.53	47.53	47.53	100
11/21/2016	3:16 PM	47.53	47.53	47.53	47.53	100
11/21/2016	3:18 PM	47.52	47.52	47.52	47.52	100
11/21/2016	3:21 PM	47.53	47.53	47.53	47.53	247
11/21/2016	3:27 PM	47.54	47.54	47.54	47.54	400
11/21/2016	3:31 PM	47.53	47.53	47.53	47.53	100
11/21/2016	3:33 PM	47.52	47.52	47.52	47.52	100
11/21/2016	3:44 PM	47.52	47.52	47.52	47.52	100
11/21/2016	3:45 PM	47.51	47.51	47.51	47.51	100
11/21/2016	3:48 PM	47.5	47.5	47.5	47.5	325
11/21/2016	3:49 PM	47.49	47.49	47.49	47.49	2000
11/21/2016	3:50 PM	47.48	47.48	47.48	47.48	300
11/21/2016	3:52 PM	47.49	47.49	47.49	47.49	300
11/21/2016	3:54 PM	47.47	47.47	47.47	47.47	100
11/21/2016	3:56 PM	47.47	47.47	47.47	47.47	100
11/21/2016	4:00 PM	47.48	47.49	47.48	47.48	3000
11/22/2016	9:32 AM	47.283	47.29	47.283	47.29	400
11/22/2016	9:34 AM	47.29	47.29	47.29	47.29	200
11/22/2016	9:37 AM	47.29	47.31	47.29	47.31	2100
11/22/2016	9:38 AM	47.29	47.29	47.29	47.29	1100
11/22/2016	9:39 AM	47.3	47.3	47.3	47.3	4600
11/22/2016	9:40 AM	47.31	47.31	47.31	47.31	800
11/22/2016	9:41 AM	47.31	47.31	47.31	47.31	900
11/22/2016	9:42 AM	47.33	47.33	47.33	47.33	230
11/22/2016	9:46 AM	47.3	47.32	47.3	47.32	200
11/22/2016	9:49 AM	47.25	47.25	47.25	47.25	100
11/22/2016	9:54 AM	47.27	47.27	47.27	47.27	400
11/22/2016	9:57 AM	47.28	47.28	47.28	47.28	100
11/22/2016	10:02 AM	47.3	47.3	47.3	47.3	100
11/22/2016	10:03 AM	47.305	47.305	47.305	47.305	100
11/22/2016	10:06 AM	47.29	47.29	47.29	47.29	100
11/22/2016	10:08 AM	47.28	47.28	47.28	47.28	100
11/22/2016	10:09 AM	47.27	47.27	47.27	47.27	2300
11/22/2016	10:10 AM	47.27	47.27	47.27	47.27	100
11/22/2016	10:14 AM	47.29	47.29	47.29	47.29	100
11/22/2016	10:15 AM	47.27	47.28	47.27	47.28	200
11/22/2016	10:18 AM	47.25	47.25	47.25	47.25	200
11/22/2016	10:20 AM	47.26	47.26	47.26	47.26	100
11/22/2016	10:21 AM	47.27	47.27	47.27	47.27	100
11/22/2016	10:27 AM	47.32	47.32	47.32	47.32	100
11/22/2016	10:29 AM	47.34	47.34	47.34	47.34	100
11/22/2016	10:30 AM	47.33	47.33	47.33	47.33	100
11/22/2016	10:35 AM	47.32	47.32	47.32	47.32	100
11/22/2016	10:39 AM	47.3	47.3	47.3	47.3	200
11/22/2016	10:47 AM	47.36	47.36	47.36	47.36	100
11/22/2016	10:49 AM	47.4	47.4	47.4	47.4	100
11/22/2016	10:53 AM	47.371	47.371	47.371	47.371	600
11/22/2016	10:55 AM	47.38	47.38	47.38	47.38	900
11/22/2016	10:59 AM	47.37	47.37	47.37	47.37	100
11/22/2016	11:02 AM	47.39	47.39	47.39	47.39	100
11/22/2016	11:03 AM	47.38	47.38	47.38	47.38	100
11/22/2016	11:07 AM	47.35	47.35	47.35	47.35	100
11/22/2016	11:14 AM	47.34	47.34	47.34	47.34	400
11/22/2016	11:15 AM	47.36	47.36	47.36	47.36	100
11/22/2016	11:19 AM	47.36	47.36	47.36	47.36	800
11/22/2016	11:30 AM	47.38	47.38	47.38	47.38	100
11/22/2016	11:36 AM	47.44	47.44	47.44	47.44	100
11/22/2016	11:48 AM	47.41	47.41	47.41	47.41	100
11/22/2016	12:26 PM	47.35	47.35	47.345	47.345	34285
11/22/2016	12:46 PM	47.33	47.33	47.33	47.33	200
11/22/2016	12:59 PM	47.35	47.35	47.345	47.345	314
11/22/2016	1:07 PM	47.31	47.32	47.31	47.32	2627
11/22/2016	1:12 PM	47.32	47.32	47.32	47.32	300
11/22/2016	1:14 PM	47.32	47.32	47.32	47.32	100
11/22/2016	1:24 PM	47.34	47.34	47.34	47.34	100
11/22/2016	1:36 PM	47.34	47.34	47.335	47.335	200
11/22/2016	1:38 PM	47.345	47.345	47.345	47.345	100
11/22/2016	1:40 PM	47.35	47.35	47.35	47.35	100
11/22/2016	1:45 PM	47.36	47.36	47.355	47.355	200
11/22/2016	1:47 PM	47.35	47.35	47.35	47.35	100
11/22/2016	1:53 PM	47.34	47.34	47.34	47.34	100
11/22/2016	1:54 PM	47.33	47.33	47.33	47.33	100
11/22/2016	1:59 PM	47.36	47.36	47.36	47.36	214
11/22/2016	2:01 PM	47.37	47.37	47.37	47.37	100
11/22/2016	2:05 PM	47.39	47.39	47.39	47.39	100
11/22/2016	2:08 PM	47.41	47.41	47.41	47.41	200
11/22/2016	2:16 PM	47.4	47.4	47.4	47.4	200
11/22/2016	2:20 PM	47.395	47.395	47.395	47.395	100
11/22/2016	2:21 PM	47.395	47.395	47.395	47.395	100
11/22/2016	2:22 PM	47.4	47.4	47.4	47.4	100
11/22/2016	2:26 PM	47.43	47.43	47.43	47.43	500
11/22/2016	2:34 PM	47.42	47.42	47.42	47.42	100
11/22/2016	2:36 PM	47.41	47.41	47.41	47.41	100
11/22/2016	2:37 PM	47.39	47.4	47.39	47.4	1900
11/22/2016	2:46 PM	47.36	47.36	47.36	47.36	200
11/22/2016	2:49 PM	47.36	47.36	47.36	47.36	200
11/22/2016	2:56 PM	47.37	47.37	47.37	47.37	100
11/22/2016	3:06 PM	47.37	47.37	47.37	47.37	400
11/22/2016	3:11 PM	47.38	47.38	47.38	47.38	100
11/22/2016	3:16 PM	47.37	47.37	47.37	47.37	200
11/22/2016	3:17 PM	47.37	47.37	47.37	47.37	100
11/22/2016	3:22 PM	47.36	47.36	47.36	47.36	400
11/22/2016	3:24 PM	47.36	47.36	47.36	47.36	100
11/22/2016	3:26 PM	47.38	47.38	47.38	47.38	100
11/22/2016	3:30 PM	47.38	47.38	47.37	47.37	300
11/22/2016	3:39 PM	47.35	47.35	47.35	47.35	100
11/22/2016	3:40 PM	47.36	47.36	47.36	47.36	100
11/22/2016	3:43 PM	47.36	47.36	47.36	47.36	300
11/22/2016	3:45 PM	47.35	47.35	47.35	47.35	100
11/22/2016	3:53 PM	47.315	47.315	47.315	47.315	100
11/22/2016	3:54 PM	47.31	47.31	47.31	47.31	100
11/22/2016	3:56 PM	47.32	47.32	47.31	47.31	200
11/22/2016	3:57 PM	47.33	47.33	47.33	47.33	100
11/22/2016	3:58 PM	47.32	47.32	47.32	47.32	300
11/22/2016	3:59 PM	47.3	47.3	47.3	47.3	100
11/22/2016	4:00 PM	47.35	47.35	47.33	47.33	500
11/23/2016	9:35 AM	47.59	47.59	47.59	47.59	265
11/23/2016	9:36 AM	47.56	47.59	47.56	47.59	8400
11/23/2016	9:37 AM	47.62	47.62	47.6	47.6	600
11/23/2016	9:39 AM	47.61	47.61	47.61	47.61	100
11/23/2016	9:40 AM	47.62	47.62	47.62	47.62	100
11/23/2016	9:41 AM	47.62	47.62	47.62	47.62	100
11/23/2016	9:42 AM	47.635	47.635	47.635	47.635	200
11/23/2016	9:43 AM	47.66	47.68	47.66	47.68	1900
11/23/2016	9:44 AM	47.66	47.66	47.65	47.65	400
11/23/2016	9:48 AM	47.67	47.67	47.66	47.66	3000
11/23/2016	9:52 AM	47.64	47.64	47.64	47.64	100
11/23/2016	9:53 AM	47.65	47.65	47.65	47.65	200
11/23/2016	9:54 AM	47.66	47.66	47.66	47.66	2600
11/23/2016	9:55 AM	47.65	47.65	47.65	47.65	1500
11/23/2016	9:56 AM	47.67	47.67	47.67	47.67	200
11/23/2016	9:57 AM	47.63	47.64	47.63	47.64	5600
11/23/2016	9:58 AM	47.6	47.6	47.6	47.6	100
11/23/2016	9:59 AM	47.61	47.61	47.61	47.61	6200
11/23/2016	10:00 AM	47.64	47.65	47.62	47.62	2500
11/23/2016	10:01 AM	47.62	47.62	47.62	47.62	100
11/23/2016	10:02 AM	47.61	47.61	47.61	47.61	100
11/23/2016	10:03 AM	47.6	47.6	47.59	47.59	1100
11/23/2016	10:09 AM	47.57	47.57	47.57	47.57	100
11/23/2016	10:10 AM	47.62	47.62	47.57	47.57	11100
11/23/2016	10:11 AM	47.63	47.63	47.62	47.62	200
11/23/2016	10:12 AM	47.61	47.61	47.61	47.61	1600
11/23/2016	10:14 AM	47.62	47.62	47.62	47.62	400
11/23/2016	10:16 AM	47.63	47.63	47.63	47.63	200
11/23/2016	10:18 AM	47.58	47.6	47.58	47.6	1000
11/23/2016	10:20 AM	47.57	47.57	47.57	47.57	200
11/23/2016	10:21 AM	47.58	47.58	47.58	47.58	100
11/23/2016	10:22 AM	47.56	47.56	47.56	47.56	600
11/23/2016	10:23 AM	47.59	47.59	47.57	47.57	3100
11/23/2016	10:24 AM	47.59	47.59	47.59	47.59	100
11/23/2016	10:26 AM	47.59	47.59	47.59	47.59	100
11/23/2016	10:27 AM	47.57	47.57	47.57	47.57	600
11/23/2016	10:28 AM	47.59	47.59	47.59	47.59	200
11/23/2016	10:29 AM	47.62	47.62	47.6	47.6	200
11/23/2016	10:30 AM	47.6	47.6	47.6	47.6	200
11/23/2016	10:31 AM	47.58	47.58	47.58	47.58	300
11/23/2016	10:32 AM	47.59	47.59	47.59	47.59	100
11/23/2016	10:33 AM	47.6	47.6	47.6	47.6	800
11/23/2016	10:36 AM	47.65	47.65	47.65	47.65	100
11/23/2016	10:38 AM	47.67	47.67	47.66	47.66	200
11/23/2016	10:39 AM	47.66	47.66	47.66	47.66	700
11/23/2016	10:43 AM	47.65	47.65	47.65	47.65	100
11/23/2016	10:46 AM	47.62	47.62	47.62	47.62	200
11/23/2016	10:47 AM	47.62	47.62	47.62	47.62	100
11/23/2016	10:51 AM	47.63	47.63	47.63	47.63	800
11/23/2016	10:52 AM	47.63	47.63	47.63	47.63	100
11/23/2016	10:53 AM	47.65	47.65	47.65	47.65	100
11/23/2016	10:56 AM	47.66	47.66	47.66	47.66	100
11/23/2016	11:02 AM	47.63	47.63	47.62	47.62	500
11/23/2016	11:06 AM	47.66	47.66	47.66	47.66	100
11/23/2016	11:07 AM	47.66	47.66	47.66	47.66	100
11/23/2016	11:09 AM	47.65	47.65	47.65	47.65	2500
11/23/2016	11:12 AM	47.65	47.65	47.65	47.65	100
11/23/2016	11:17 AM	47.66	47.66	47.66	47.66	200
11/23/2016	11:19 AM	47.66	47.66	47.66	47.66	200
11/23/2016	11:21 AM	47.7	47.7	47.7	47.7	256
11/23/2016	11:28 AM	47.705	47.705	47.7	47.7	300
11/23/2016	11:30 AM	47.71	47.71	47.7	47.7	300
11/23/2016	11:32 AM	47.71	47.71	47.71	47.71	100
11/23/2016	11:35 AM	47.71	47.71	47.71	47.71	900
11/23/2016	11:38 AM	47.72	47.72	47.72	47.72	100
11/23/2016	11:43 AM	47.69	47.69	47.69	47.69	300
11/23/2016	11:49 AM	47.69	47.69	47.69	47.69	100
11/23/2016	12:01 PM	47.62	47.62	47.62	47.62	200
11/23/2016	12:04 PM	47.63	47.63	47.63	47.63	100
11/23/2016	12:19 PM	47.59	47.59	47.59	47.59	100
11/23/2016	12:21 PM	47.61	47.61	47.61	47.61	300
11/23/2016	12:38 PM	47.63	47.63	47.63	47.63	600
11/23/2016	12:42 PM	47.61	47.61	47.61	47.61	800
11/23/2016	12:44 PM	47.61	47.61	47.61	47.61	393
11/23/2016	12:45 PM	47.6	47.6	47.6	47.6	400
11/23/2016	12:53 PM	47.6	47.6	47.6	47.6	100
11/23/2016	1:00 PM	47.61	47.61	47.61	47.61	100
11/23/2016	1:05 PM	47.6	47.6	47.6	47.6	482
11/23/2016	1:06 PM	47.6	47.6	47.6	47.6	100
11/23/2016	1:24 PM	47.61	47.61	47.61	47.61	1300
11/23/2016	1:29 PM	47.64	47.64	47.64	47.64	100
11/23/2016	1:42 PM	47.61	47.61	47.61	47.61	100
11/23/2016	1:51 PM	47.63	47.63	47.63	47.63	200
11/23/2016	1:55 PM	47.64	47.64	47.64	47.64	600
11/23/2016	1:56 PM	47.66	47.66	47.66	47.66	100
11/23/2016	2:02 PM	47.65	47.65	47.65	47.65	5900
11/23/2016	2:04 PM	47.61	47.61	47.61	47.61	1300
11/23/2016	2:06 PM	47.61	47.61	47.61	47.61	600
11/23/2016	2:09 PM	47.6	47.6	47.6	47.6	200
11/23/2016	2:15 PM	47.59	47.59	47.59	47.59	1900
11/23/2016	2:18 PM	47.58	47.58	47.58	47.58	200
11/23/2016	2:23 PM	47.59	47.59	47.59	47.59	400
11/23/2016	2:34 PM	47.57	47.57	47.57	47.57	300
11/23/2016	2:42 PM	47.61	47.61	47.61	47.61	125
11/23/2016	2:57 PM	47.61	47.61	47.61	47.61	100
11/23/2016	2:59 PM	47.63	47.63	47.63	47.63	700
11/23/2016	3:00 PM	47.64	47.64	47.64	47.64	100
11/23/2016	3:08 PM	47.62	47.62	47.62	47.62	100
11/23/2016	3:14 PM	47.61	47.61	47.61	47.61	100
11/23/2016	3:28 PM	47.61	47.61	47.61	47.61	500
11/23/2016	3:31 PM	47.61	47.61	47.61	47.61	100
11/23/2016	3:37 PM	47.59	47.59	47.59	47.59	100
11/23/2016	3:38 PM	47.59	47.59	47.59	47.59	500
11/23/2016	3:44 PM	47.57	47.57	47.57	47.57	272
11/23/2016	3:47 PM	47.57	47.57	47.57	47.57	200
11/23/2016	3:49 PM	47.58	47.58	47.58	47.58	100
11/23/2016	3:50 PM	47.59	47.59	47.58	47.58	1100
11/23/2016	3:51 PM	47.58	47.58	47.58	47.58	800
11/23/2016	3:54 PM	47.55	47.55	47.55	47.55	200
11/23/2016	4:00 PM	47.53	47.54	47.53	47.54	2569
11/25/2016	9:32 AM	47.5	47.5	47.5	47.5	500
11/25/2016	9:33 AM	47.49	47.49	47.49	47.49	100
11/25/2016	9:36 AM	47.51	47.51	47.51	47.51	100
11/25/2016	9:42 AM	47.51	47.51	47.51	47.51	700
11/25/2016	9:44 AM	47.46	47.46	47.46	47.46	2300
11/25/2016	9:46 AM	47.5	47.5	47.5	47.5	1400
11/25/2016	9:50 AM	47.43	47.43	47.43	47.43	600
11/25/2016	9:59 AM	47.45	47.45	47.45	47.45	100
11/25/2016	10:17 AM	47.49	47.49	47.49	47.49	100
11/25/2016	10:24 AM	47.49	47.49	47.49	47.49	300
11/25/2016	10:44 AM	47.46	47.46	47.46	47.46	600
11/25/2016	10:59 AM	47.48	47.48	47.48	47.48	200
11/25/2016	11:01 AM	47.47	47.47	47.47	47.47	144
11/25/2016	11:18 AM	47.43	47.43	47.43	47.43	100
11/25/2016	11:22 AM	47.44	47.44	47.44	47.44	300
11/25/2016	11:44 AM	47.41	47.41	47.41	47.41	200
11/25/2016	11:54 AM	47.4	47.4	47.4	47.4	300
11/25/2016	12:02 PM	47.4	47.4	47.4	47.4	300
11/25/2016	12:24 PM	47.42	47.42	47.42	47.42	171
11/25/2016	12:44 PM	47.4	47.4	47.4	47.4	100
11/25/2016	12:48 PM	47.4	47.4	47.4	47.4	313
11/25/2016	12:56 PM	47.37	47.37	47.37	47.37	300
11/25/2016	12:59 PM	47.38	47.38	47.38	47.38	200
11/25/2016	1:00 PM	47.4	47.4	47.4	47.4	2000
11/28/2016	9:32 AM	47.46	47.48	47.46	47.48	300
11/28/2016	9:33 AM	47.46	47.46	47.46	47.46	120
11/28/2016	9:34 AM	47.47	47.47	47.47	47.47	100
11/28/2016	9:36 AM	47.45	47.45	47.45	47.45	200
11/28/2016	9:38 AM	47.46	47.46	47.44	47.44	300
11/28/2016	9:39 AM	47.48	47.48	47.48	47.48	100
11/28/2016	9:40 AM	47.47	47.47	47.47	47.47	100
11/28/2016	9:41 AM	47.46	47.46	47.46	47.46	100
11/28/2016	9:42 AM	47.48	47.48	47.48	47.48	100
11/28/2016	9:43 AM	47.5	47.5	47.49	47.49	400
11/28/2016	9:44 AM	47.51	47.51	47.51	47.51	300
11/28/2016	9:47 AM	47.52	47.53	47.52	47.53	400
11/28/2016	9:48 AM	47.51	47.51	47.51	47.51	100
11/28/2016	9:51 AM	47.49	47.49	47.49	47.49	400
11/28/2016	9:53 AM	47.47	47.47	47.47	47.47	100
11/28/2016	9:55 AM	47.4	47.4	47.4	47.4	120
11/28/2016	10:00 AM	47.37	47.37	47.37	47.37	100
11/28/2016	10:01 AM	47.38	47.38	47.37	47.37	200
11/28/2016	10:02 AM	47.41	47.41	47.41	47.41	2220
11/28/2016	10:04 AM	47.41	47.41	47.41	47.41	100
11/28/2016	10:05 AM	47.39	47.39	47.38	47.38	1100
11/28/2016	10:07 AM	47.39	47.4	47.39	47.4	200
11/28/2016	10:09 AM	47.39	47.39	47.39	47.39	200
11/28/2016	10:12 AM	47.36	47.36	47.36	47.36	1743
11/28/2016	10:13 AM	47.37	47.37	47.36	47.36	300
11/28/2016	10:17 AM	47.39	47.39	47.39	47.39	100
11/28/2016	10:19 AM	47.42	47.42	47.42	47.42	202
11/28/2016	10:20 AM	47.43	47.43	47.43	47.43	100
11/28/2016	10:23 AM	47.4	47.4	47.4	47.4	100
11/28/2016	10:25 AM	47.39	47.39	47.39	47.39	100
11/28/2016	10:27 AM	47.38	47.38	47.38	47.38	100
11/28/2016	10:32 AM	47.3	47.3	47.3	47.3	163
11/28/2016	10:34 AM	47.29	47.29	47.29	47.29	600
11/28/2016	10:43 AM	47.36	47.38	47.35	47.35	1300
11/28/2016	10:44 AM	47.35	47.35	47.35	47.35	200
11/28/2016	10:45 AM	47.37	47.37	47.37	47.37	100
11/28/2016	10:48 AM	47.39	47.39	47.39	47.39	100
11/28/2016	10:49 AM	47.38	47.38	47.38	47.38	100
11/28/2016	10:50 AM	47.37	47.37	47.37	47.37	400
11/28/2016	10:51 AM	47.38	47.38	47.38	47.38	200
11/28/2016	10:53 AM	47.39	47.39	47.39	47.39	100
11/28/2016	10:54 AM	47.38	47.38	47.38	47.38	900
11/28/2016	10:56 AM	47.4	47.4	47.4	47.4	1600
11/28/2016	11:00 AM	47.42	47.42	47.42	47.42	100
11/28/2016	11:01 AM	47.41	47.41	47.41	47.41	100
11/28/2016	11:04 AM	47.41	47.41	47.41	47.41	845
11/28/2016	11:05 AM	47.4	47.4	47.39	47.39	2102
11/28/2016	11:08 AM	47.43	47.43	47.43	47.43	700
11/28/2016	11:14 AM	47.44	47.44	47.44	47.44	100
11/28/2016	11:17 AM	47.42	47.42	47.42	47.42	200
11/28/2016	11:18 AM	47.4	47.4	47.4	47.4	100
11/28/2016	11:20 AM	47.42	47.42	47.42	47.42	200
11/28/2016	11:23 AM	47.44	47.44	47.44	47.44	100
11/28/2016	11:24 AM	47.43	47.43	47.43	47.43	100
11/28/2016	11:25 AM	47.43	47.43	47.43	47.43	100
11/28/2016	11:26 AM	47.43	47.43	47.43	47.43	200
11/28/2016	11:27 AM	47.42	47.42	47.42	47.42	200
11/28/2016	11:31 AM	47.41	47.41	47.41	47.41	100
11/28/2016	11:32 AM	47.39	47.39	47.39	47.39	100
11/28/2016	11:33 AM	47.38	47.38	47.38	47.38	1400
11/28/2016	11:35 AM	47.37	47.37	47.37	47.37	100
11/28/2016	11:40 AM	47.38	47.38	47.38	47.38	100
11/28/2016	11:42 AM	47.37	47.37	47.37	47.37	100
11/28/2016	11:44 AM	47.38	47.38	47.38	47.38	100
11/28/2016	11:46 AM	47.39	47.39	47.39	47.39	100
11/28/2016	11:56 AM	47.4	47.4	47.4	47.4	500
11/28/2016	11:59 AM	47.39	47.39	47.39	47.39	100
11/28/2016	12:05 PM	47.35	47.35	47.35	47.35	100
11/28/2016	12:08 PM	47.34	47.34	47.34	47.34	200
11/28/2016	12:10 PM	47.35	47.35	47.35	47.35	100
11/28/2016	12:11 PM	47.35	47.35	47.35	47.35	200
11/28/2016	12:12 PM	47.37	47.37	47.37	47.37	800
11/28/2016	12:15 PM	47.37	47.37	47.37	47.37	100
11/28/2016	12:22 PM	47.35	47.35	47.35	47.35	100
11/28/2016	12:30 PM	47.35	47.35	47.35	47.35	100
11/28/2016	12:31 PM	47.35	47.35	47.35	47.35	100
11/28/2016	12:33 PM	47.34	47.34	47.34	47.34	200
11/28/2016	12:34 PM	47.29	47.33	47.29	47.33	1300
11/28/2016	12:35 PM	47.31	47.31	47.31	47.31	100
11/28/2016	12:40 PM	47.31	47.31	47.31	47.31	100
11/28/2016	12:49 PM	47.34	47.34	47.34	47.34	100
11/28/2016	12:54 PM	47.34	47.34	47.34	47.34	100
11/28/2016	12:56 PM	47.34	47.34	47.34	47.34	100
11/28/2016	1:14 PM	47.35	47.35	47.35	47.35	100
11/28/2016	1:15 PM	47.35	47.35	47.35	47.35	1200
11/28/2016	1:30 PM	47.38	47.38	47.38	47.38	100
11/28/2016	1:34 PM	47.38	47.38	47.38	47.38	900
11/28/2016	1:52 PM	47.36	47.36	47.36	47.36	100
11/28/2016	1:56 PM	47.36	47.36	47.36	47.36	100
11/28/2016	2:07 PM	47.35	47.36	47.35	47.36	200
11/28/2016	2:08 PM	47.34	47.34	47.34	47.34	200
11/28/2016	2:16 PM	47.38	47.38	47.38	47.38	300
11/28/2016	2:30 PM	47.4	47.4	47.4	47.4	100
11/28/2016	2:34 PM	47.4	47.4	47.4	47.4	100
11/28/2016	2:39 PM	47.4	47.4	47.4	47.4	200
11/28/2016	2:44 PM	47.43	47.43	47.43	47.43	1900
11/28/2016	2:45 PM	47.43	47.43	47.43	47.43	100
11/28/2016	2:47 PM	47.43	47.43	47.43	47.43	500
11/28/2016	2:53 PM	47.44	47.44	47.44	47.44	100
11/28/2016	2:56 PM	47.43	47.43	47.43	47.43	800
11/28/2016	3:02 PM	47.43	47.43	47.43	47.43	100
11/28/2016	3:09 PM	47.42	47.42	47.42	47.42	200
11/28/2016	3:11 PM	47.42	47.42	47.42	47.42	100
11/28/2016	3:17 PM	47.42	47.42	47.42	47.42	100
11/28/2016	3:19 PM	47.42	47.42	47.42	47.42	100
11/28/2016	3:22 PM	47.42	47.42	47.42	47.42	200
11/28/2016	3:25 PM	47.43	47.43	47.43	47.43	200
11/28/2016	3:26 PM	47.43	47.43	47.43	47.43	100
11/28/2016	3:27 PM	47.45	47.45	47.44	47.44	200
11/28/2016	3:29 PM	47.47	47.47	47.46	47.46	3700
11/28/2016	3:30 PM	47.48	47.48	47.48	47.48	1000
11/28/2016	3:32 PM	47.47	47.47	47.47	47.47	100
11/28/2016	3:33 PM	47.46	47.47	47.46	47.47	400
11/28/2016	3:35 PM	47.46	47.46	47.46	47.46	400
11/28/2016	3:36 PM	47.47	47.47	47.47	47.47	100
11/28/2016	3:37 PM	47.46	47.47	47.46	47.47	300
11/28/2016	3:38 PM	47.46	47.46	47.46	47.46	300
11/28/2016	3:40 PM	47.48	47.48	47.469	47.469	900
11/28/2016	3:41 PM	47.48	47.48	47.48	47.48	400
11/28/2016	3:42 PM	47.49	47.49	47.48	47.48	500
11/28/2016	3:43 PM	47.5	47.5	47.49	47.49	600
11/28/2016	3:45 PM	47.51	47.51	47.5	47.5	300
11/28/2016	3:46 PM	47.49	47.51	47.49	47.51	600
11/28/2016	3:47 PM	47.48	47.48	47.48	47.48	200
11/28/2016	3:48 PM	47.48	47.48	47.48	47.48	100
11/28/2016	3:49 PM	47.49	47.49	47.49	47.49	200
11/28/2016	3:50 PM	47.5	47.5	47.5	47.5	200
11/28/2016	3:51 PM	47.51	47.51	47.51	47.51	400
11/28/2016	3:52 PM	47.51	47.51	47.51	47.51	100
11/28/2016	3:53 PM	47.51	47.51	47.51	47.51	100
11/28/2016	3:55 PM	47.5	47.51	47.5	47.51	300
11/28/2016	3:56 PM	47.49	47.49	47.48	47.49	600
11/28/2016	3:57 PM	47.495	47.5	47.495	47.5	200
11/28/2016	3:58 PM	47.49	47.49	47.49	47.49	100
11/28/2016	3:59 PM	47.48	47.48	47.48	47.48	200
11/28/2016	4:00 PM	47.48	47.48	47.48	47.48	2262
11/29/2016	9:32 AM	47.46	47.46	47.46	47.46	300
11/29/2016	9:34 AM	47.47	47.47	47.46	47.46	400
11/29/2016	9:35 AM	47.44	47.44	47.43	47.43	400
11/29/2016	9:36 AM	47.45	47.47	47.45	47.47	400
11/29/2016	9:37 AM	47.46	47.46	47.45	47.45	300
11/29/2016	9:38 AM	47.44	47.44	47.44	47.44	100
11/29/2016	9:41 AM	47.43	47.44	47.41	47.41	600
11/29/2016	9:42 AM	47.43	47.43	47.43	47.43	1100
11/29/2016	9:43 AM	47.44	47.44	47.44	47.44	100
11/29/2016	9:44 AM	47.43	47.43	47.43	47.43	100
11/29/2016	9:45 AM	47.45	47.45	47.45	47.45	100
11/29/2016	9:46 AM	47.49	47.49	47.45	47.45	2900
11/29/2016	9:47 AM	47.47	47.47	47.47	47.47	230
11/29/2016	9:48 AM	47.48	47.48	47.48	47.48	100
11/29/2016	9:49 AM	47.49	47.49	47.49	47.49	100
11/29/2016	9:50 AM	47.5	47.5	47.5	47.5	100
11/29/2016	9:51 AM	47.55	47.55	47.54	47.54	200
11/29/2016	9:52 AM	47.54	47.54	47.54	47.54	100
11/29/2016	9:54 AM	47.53	47.53	47.53	47.53	100
11/29/2016	9:55 AM	47.54	47.54	47.54	47.54	300
11/29/2016	10:01 AM	47.52	47.52	47.49	47.51	4400
11/29/2016	10:02 AM	47.5	47.5	47.5	47.5	100
11/29/2016	10:05 AM	47.5	47.5	47.5	47.5	100
11/29/2016	10:08 AM	47.46	47.47	47.46	47.47	1300
11/29/2016	10:09 AM	47.48	47.48	47.48	47.48	200
11/29/2016	10:10 AM	47.46	47.47	47.46	47.47	2600
11/29/2016	10:11 AM	47.45	47.45	47.45	47.45	1400
11/29/2016	10:12 AM	47.46	47.46	47.46	47.46	100
11/29/2016	10:13 AM	47.45	47.45	47.45	47.45	100
11/29/2016	10:14 AM	47.45	47.45	47.45	47.45	800
11/29/2016	10:16 AM	47.44	47.44	47.44	47.44	400
11/29/2016	10:17 AM	47.42	47.42	47.42	47.42	600
11/29/2016	10:20 AM	47.45	47.45	47.45	47.45	100
11/29/2016	10:24 AM	47.39	47.39	47.39	47.39	100
11/29/2016	10:27 AM	47.4	47.4	47.4	47.4	800
11/29/2016	10:33 AM	47.35	47.35	47.35	47.35	100
11/29/2016	10:37 AM	47.36	47.36	47.36	47.36	1500
11/29/2016	10:42 AM	47.33	47.34	47.32	47.34	300
11/29/2016	10:46 AM	47.31	47.31	47.31	47.31	200
11/29/2016	10:47 AM	47.31	47.31	47.31	47.31	100
11/29/2016	10:51 AM	47.29	47.29	47.29	47.29	300
11/29/2016	10:54 AM	47.3	47.3	47.3	47.3	100
11/29/2016	10:55 AM	47.31	47.31	47.31	47.31	300
11/29/2016	10:56 AM	47.31	47.31	47.31	47.31	200
11/29/2016	10:59 AM	47.3	47.3	47.3	47.3	100
11/29/2016	11:04 AM	47.3	47.3	47.3	47.3	100
11/29/2016	11:14 AM	47.3	47.3	47.3	47.3	100
11/29/2016	11:15 AM	47.3	47.3	47.3	47.3	200
11/29/2016	11:23 AM	47.32	47.32	47.32	47.32	900
11/29/2016	11:24 AM	47.32	47.32	47.32	47.32	100
11/29/2016	11:29 AM	47.29	47.29	47.29	47.29	100
11/29/2016	11:35 AM	47.21	47.21	47.21	47.21	100
11/29/2016	11:37 AM	47.19	47.19	47.19	47.19	100
11/29/2016	11:43 AM	47.14	47.14	47.14	47.14	105
11/29/2016	11:53 AM	47.14	47.14	47.14	47.14	160
11/29/2016	11:57 AM	47.12	47.12	47.12	47.12	400
11/29/2016	11:58 AM	47.13	47.13	47.13	47.13	200
11/29/2016	12:02 PM	47.12	47.12	47.12	47.12	100
11/29/2016	12:18 PM	47.15	47.15	47.15	47.15	200
11/29/2016	12:20 PM	47.15	47.15	47.15	47.15	200
11/29/2016	12:22 PM	47.15	47.15	47.15	47.15	100
11/29/2016	12:24 PM	47.15	47.15	47.15	47.15	100
11/29/2016	12:25 PM	47.17	47.17	47.17	47.17	200
11/29/2016	12:28 PM	47.17	47.17	47.17	47.17	100
11/29/2016	12:29 PM	47.17	47.17	47.17	47.17	200
11/29/2016	12:31 PM	47.16	47.16	47.16	47.16	100
11/29/2016	12:37 PM	47.16	47.16	47.16	47.16	100
11/29/2016	12:44 PM	47.16	47.16	47.16	47.16	100
11/29/2016	12:47 PM	47.14	47.15	47.14	47.15	300
11/29/2016	12:48 PM	47.14	47.14	47.14	47.14	100
11/29/2016	1:00 PM	47.13	47.13	47.13	47.13	100
11/29/2016	1:06 PM	47.15	47.15	47.15	47.15	200
11/29/2016	1:10 PM	47.15	47.15	47.15	47.15	100
11/29/2016	1:19 PM	47.17	47.17	47.17	47.17	100
11/29/2016	1:43 PM	47.16	47.16	47.16	47.16	100
11/29/2016	1:44 PM	47.16	47.16	47.16	47.16	100
11/29/2016	1:45 PM	47.17	47.17	47.17	47.17	200
11/29/2016	1:49 PM	47.15	47.15	47.15	47.15	100
11/29/2016	1:54 PM	47.15	47.15	47.15	47.15	100
11/29/2016	1:56 PM	47.14	47.14	47.14	47.14	100
11/29/2016	1:57 PM	47.13	47.13	47.13	47.13	300
11/29/2016	1:58 PM	47.12	47.12	47.12	47.12	200
11/29/2016	1:59 PM	47.12	47.12	47.12	47.12	100
11/29/2016	2:05 PM	47.14	47.14	47.14	47.14	100
11/29/2016	2:08 PM	47.13	47.13	47.13	47.13	100
11/29/2016	2:13 PM	47.14	47.14	47.14	47.14	100
11/29/2016	2:17 PM	47.14	47.14	47.14	47.14	200
11/29/2016	2:18 PM	47.14	47.14	47.14	47.14	100
11/29/2016	2:35 PM	47.15	47.15	47.15	47.15	100
11/29/2016	2:36 PM	47.15	47.15	47.15	47.15	121
11/29/2016	2:42 PM	47.13	47.13	47.13	47.13	600
11/29/2016	2:46 PM	47.13	47.13	47.13	47.13	100
11/29/2016	2:59 PM	47.18	47.18	47.18	47.18	100
11/29/2016	3:01 PM	47.2	47.2	47.2	47.2	100
11/29/2016	3:05 PM	47.25	47.25	47.25	47.25	100
11/29/2016	3:06 PM	47.24	47.24	47.24	47.24	100
11/29/2016	3:08 PM	47.25	47.25	47.25	47.25	100
11/29/2016	3:09 PM	47.26	47.26	47.26	47.26	160
11/29/2016	3:12 PM	47.27	47.27	47.27	47.27	100
11/29/2016	3:13 PM	47.28	47.28	47.28	47.28	1300
11/29/2016	3:17 PM	47.28	47.28	47.28	47.28	100
11/29/2016	3:21 PM	47.32	47.32	47.32	47.32	100
11/29/2016	3:24 PM	47.3	47.3	47.3	47.3	100
11/29/2016	3:26 PM	47.3	47.3	47.3	47.3	1000
11/29/2016	3:29 PM	47.31	47.31	47.31	47.31	100
11/29/2016	3:31 PM	47.32	47.32	47.32	47.32	100
11/29/2016	3:32 PM	47.33	47.33	47.33	47.33	100
11/29/2016	3:33 PM	47.34	47.34	47.34	47.34	100
11/29/2016	3:39 PM	47.31	47.31	47.31	47.31	100
11/29/2016	3:41 PM	47.34	47.34	47.34	47.34	200
11/29/2016	3:43 PM	47.35	47.35	47.35	47.35	100
11/29/2016	3:45 PM	47.34	47.34	47.34	47.34	100
11/29/2016	3:47 PM	47.37	47.37	47.37	47.37	297
11/29/2016	3:48 PM	47.36	47.37	47.36	47.37	300
11/29/2016	3:49 PM	47.36	47.36	47.36	47.36	200
11/29/2016	3:50 PM	47.36	47.36	47.36	47.36	800
11/29/2016	3:51 PM	47.35	47.35	47.35	47.35	100
11/29/2016	3:52 PM	47.35	47.35	47.35	47.35	100
11/29/2016	3:53 PM	47.35	47.35	47.35	47.35	100
11/29/2016	3:54 PM	47.34	47.34	47.34	47.34	200
11/29/2016	3:55 PM	47.33	47.33	47.33	47.33	100
11/29/2016	3:57 PM	47.33	47.33	47.33	47.33	100
11/29/2016	3:58 PM	47.33	47.33	47.33	47.33	100
11/30/2016	9:32 AM	47.34	47.34	47.34	47.34	200
11/30/2016	9:33 AM	47.35	47.35	47.35	47.35	100
11/30/2016	9:34 AM	47.35	47.36	47.35	47.36	400
11/30/2016	9:35 AM	47.38	47.38	47.38	47.38	100
11/30/2016	9:36 AM	47.32	47.36	47.32	47.36	400
11/30/2016	9:37 AM	47.34	47.34	47.34	47.34	100
11/30/2016	9:38 AM	47.32	47.32	47.32	47.32	500
11/30/2016	9:39 AM	47.31	47.31	47.31	47.31	100
11/30/2016	9:40 AM	47.32	47.32	47.32	47.32	400
11/30/2016	9:41 AM	47.29	47.29	47.28	47.29	700
11/30/2016	9:42 AM	47.28	47.28	47.28	47.28	100
11/30/2016	9:43 AM	47.27	47.27	47.27	47.27	700
11/30/2016	9:44 AM	47.3	47.31	47.26	47.26	500
11/30/2016	9:45 AM	47.28	47.28	47.28	47.28	321
11/30/2016	9:46 AM	47.3	47.3	47.3	47.3	100
11/30/2016	9:47 AM	47.3	47.31	47.3	47.31	200
11/30/2016	9:48 AM	47.33	47.33	47.33	47.33	300
11/30/2016	9:50 AM	47.36	47.36	47.36	47.36	100
11/30/2016	9:51 AM	47.41	47.41	47.4	47.4	500
11/30/2016	9:52 AM	47.42	47.42	47.41	47.42	500
11/30/2016	9:53 AM	47.42	47.42	47.42	47.42	300
11/30/2016	9:54 AM	47.42	47.42	47.42	47.42	1100
11/30/2016	9:55 AM	47.41	47.41	47.41	47.41	300
11/30/2016	9:56 AM	47.41	47.41	47.41	47.41	100
11/30/2016	9:57 AM	47.4	47.4	47.4	47.4	200
11/30/2016	9:58 AM	47.4	47.4	47.4	47.4	100
11/30/2016	10:00 AM	47.41	47.41	47.4	47.4	200
11/30/2016	10:01 AM	47.42	47.44	47.42	47.44	300
11/30/2016	10:02 AM	47.43	47.43	47.43	47.43	900
11/30/2016	10:03 AM	47.45	47.45	47.44	47.44	400
11/30/2016	10:06 AM	47.45	47.45	47.45	47.45	100
11/30/2016	10:07 AM	47.45	47.45	47.45	47.45	200
11/30/2016	10:08 AM	47.42	47.42	47.42	47.42	100
11/30/2016	10:09 AM	47.44	47.44	47.43	47.43	200
11/30/2016	10:14 AM	47.42	47.42	47.42	47.42	100
11/30/2016	10:16 AM	47.44	47.44	47.44	47.44	300
11/30/2016	10:17 AM	47.49	47.49	47.49	47.49	100
11/30/2016	10:18 AM	47.49	47.49	47.49	47.49	100
11/30/2016	10:21 AM	47.54	47.54	47.54	47.54	100
11/30/2016	10:22 AM	47.54	47.54	47.54	47.54	100
11/30/2016	10:23 AM	47.57	47.57	47.57	47.57	200
11/30/2016	10:25 AM	47.63	47.63	47.61	47.61	300
11/30/2016	10:26 AM	47.62	47.62	47.62	47.62	100
11/30/2016	10:27 AM	47.63	47.63	47.63	47.63	200
11/30/2016	10:29 AM	47.61	47.61	47.61	47.61	100
11/30/2016	10:30 AM	47.59	47.6	47.59	47.6	9000
11/30/2016	10:31 AM	47.59	47.59	47.59	47.59	100
11/30/2016	10:32 AM	47.6	47.6	47.6	47.6	200
11/30/2016	10:34 AM	47.6	47.6	47.6	47.6	200
11/30/2016	10:35 AM	47.6	47.6	47.6	47.6	200
11/30/2016	10:36 AM	47.57	47.58	47.57	47.58	200
11/30/2016	10:37 AM	47.59	47.59	47.59	47.59	100
11/30/2016	10:39 AM	47.56	47.57	47.56	47.57	300
11/30/2016	10:40 AM	47.56	47.56	47.56	47.56	300
11/30/2016	10:44 AM	47.54	47.54	47.54	47.54	100
11/30/2016	10:45 AM	47.56	47.56	47.56	47.56	100
11/30/2016	10:46 AM	47.58	47.58	47.58	47.58	210
11/30/2016	10:47 AM	47.59	47.59	47.59	47.59	1300
11/30/2016	10:49 AM	47.57	47.57	47.56	47.56	200
11/30/2016	10:50 AM	47.57	47.57	47.57	47.57	300
11/30/2016	10:51 AM	47.58	47.58	47.58	47.58	200
11/30/2016	10:52 AM	47.58	47.58	47.58	47.58	200
11/30/2016	10:55 AM	47.57	47.57	47.57	47.57	200
11/30/2016	10:56 AM	47.57	47.57	47.57	47.57	100
11/30/2016	10:57 AM	47.57	47.57	47.57	47.57	100
11/30/2016	10:58 AM	47.56	47.56	47.56	47.56	100
11/30/2016	10:59 AM	47.59	47.59	47.59	47.59	100
11/30/2016	11:02 AM	47.6	47.6	47.58	47.58	1000
11/30/2016	11:08 AM	47.53	47.55	47.53	47.55	200
11/30/2016	11:09 AM	47.53	47.53	47.53	47.53	100
11/30/2016	11:10 AM	47.53	47.53	47.53	47.53	100
11/30/2016	11:17 AM	47.56	47.56	47.56	47.56	200
11/30/2016	11:19 AM	47.57	47.57	47.57	47.57	100
11/30/2016	11:21 AM	47.58	47.58	47.58	47.58	1300
11/30/2016	11:23 AM	47.57	47.57	47.57	47.57	900
11/30/2016	11:26 AM	47.58	47.58	47.58	47.58	100
11/30/2016	11:28 AM	47.61	47.61	47.6	47.6	200
11/30/2016	11:30 AM	47.62	47.62	47.62	47.62	100
11/30/2016	11:31 AM	47.63	47.63	47.63	47.63	100
11/30/2016	11:32 AM	47.66	47.66	47.65	47.65	3200
11/30/2016	11:33 AM	47.66	47.66	47.66	47.66	100
11/30/2016	11:36 AM	47.61	47.62	47.61	47.62	300
11/30/2016	11:37 AM	47.61	47.61	47.61	47.61	500
11/30/2016	11:40 AM	47.6	47.6	47.6	47.6	100
11/30/2016	11:44 AM	47.61	47.61	47.61	47.61	100
11/30/2016	11:47 AM	47.64	47.64	47.64	47.64	800
11/30/2016	11:48 AM	47.65	47.65	47.65	47.65	100
11/30/2016	11:49 AM	47.66	47.66	47.66	47.66	1700
11/30/2016	11:52 AM	47.7	47.71	47.7	47.71	200
11/30/2016	11:53 AM	47.68	47.7	47.68	47.7	300
11/30/2016	11:58 AM	47.71	47.72	47.71	47.72	200
11/30/2016	11:59 AM	47.72	47.72	47.715	47.715	200
11/30/2016	12:01 PM	47.75	47.75	47.73	47.73	300
11/30/2016	12:02 PM	47.75	47.76	47.75	47.76	300
11/30/2016	12:03 PM	47.73	47.73	47.73	47.73	100
11/30/2016	12:05 PM	47.76	47.76	47.74	47.74	400
11/30/2016	12:07 PM	47.79	47.79	47.79	47.79	900
11/30/2016	12:08 PM	47.8	47.8	47.8	47.8	100
11/30/2016	12:10 PM	47.77	47.78	47.77	47.78	200
11/30/2016	12:12 PM	47.76	47.76	47.76	47.76	100
11/30/2016	12:16 PM	47.8	47.8	47.8	47.8	100
11/30/2016	12:18 PM	47.79	47.79	47.79	47.79	1500
11/30/2016	12:19 PM	47.78	47.78	47.78	47.78	600
11/30/2016	12:20 PM	47.77	47.77	47.77	47.77	2300
11/30/2016	12:22 PM	47.76	47.76	47.76	47.76	300
11/30/2016	12:23 PM	47.76	47.76	47.76	47.76	500
11/30/2016	12:24 PM	47.76	47.76	47.75	47.75	200
11/30/2016	12:25 PM	47.76	47.77	47.76	47.77	1000
11/30/2016	12:27 PM	47.76	47.76	47.76	47.76	700
11/30/2016	12:28 PM	47.76	47.76	47.76	47.76	100
11/30/2016	12:29 PM	47.77	47.77	47.77	47.77	400
11/30/2016	12:30 PM	47.77	47.77	47.77	47.77	300
11/30/2016	12:31 PM	47.77	47.77	47.77	47.77	300
11/30/2016	12:32 PM	47.77	47.77	47.77	47.77	600
11/30/2016	12:33 PM	47.78	47.78	47.78	47.78	1200
11/30/2016	12:34 PM	47.77	47.77	47.77	47.77	1000
11/30/2016	12:35 PM	47.77	47.77	47.77	47.77	100
11/30/2016	12:38 PM	47.75	47.76	47.75	47.75	15394
11/30/2016	12:41 PM	47.73	47.73	47.73	47.73	600
11/30/2016	12:42 PM	47.73	47.73	47.73	47.73	1000
11/30/2016	12:43 PM	47.73	47.73	47.73	47.73	800
11/30/2016	12:44 PM	47.73	47.73	47.73	47.73	800
11/30/2016	12:48 PM	47.73	47.73	47.73	47.73	500
11/30/2016	1:01 PM	47.7	47.7	47.7	47.7	100
11/30/2016	1:03 PM	47.71	47.71	47.71	47.71	200
11/30/2016	1:16 PM	47.7	47.7	47.7	47.7	100
11/30/2016	1:18 PM	47.7	47.7	47.7	47.7	100
11/30/2016	1:21 PM	47.69	47.69	47.69	47.69	100
11/30/2016	1:24 PM	47.7	47.7	47.7	47.7	1000
11/30/2016	1:27 PM	47.69	47.69	47.69	47.69	100
11/30/2016	1:35 PM	47.7	47.7	47.7	47.7	100
11/30/2016	1:37 PM	47.7	47.7	47.7	47.7	100
11/30/2016	1:39 PM	47.71	47.71	47.71	47.71	2100
11/30/2016	1:45 PM	47.74	47.74	47.74	47.74	100
11/30/2016	1:49 PM	47.73	47.73	47.73	47.73	1800
11/30/2016	1:51 PM	47.71	47.71	47.71	47.71	100
11/30/2016	1:53 PM	47.72	47.72	47.72	47.72	100
11/30/2016	1:57 PM	47.73	47.73	47.73	47.73	300
11/30/2016	2:01 PM	47.72	47.72	47.72	47.72	100
11/30/2016	2:02 PM	47.73	47.73	47.73	47.73	100
11/30/2016	2:06 PM	47.77	47.77	47.77	47.77	150
11/30/2016	2:07 PM	47.79	47.79	47.79	47.79	100
11/30/2016	2:08 PM	47.81	47.81	47.81	47.81	200
11/30/2016	2:10 PM	47.82	47.82	47.82	47.82	100
11/30/2016	2:14 PM	47.83	47.83	47.83	47.83	100
11/30/2016	2:16 PM	47.86	47.86	47.86	47.86	900
11/30/2016	2:19 PM	47.83	47.83	47.83	47.83	250
11/30/2016	2:20 PM	47.83	47.83	47.83	47.83	200
11/30/2016	2:21 PM	47.84	47.84	47.84	47.84	100
11/30/2016	2:26 PM	47.84	47.84	47.84	47.84	100
11/30/2016	2:27 PM	47.85	47.85	47.85	47.85	100
11/30/2016	2:35 PM	47.86	47.86	47.86	47.86	100
11/30/2016	2:36 PM	47.86	47.88	47.86	47.88	500
11/30/2016	2:38 PM	47.89	47.89	47.89	47.89	100
11/30/2016	2:39 PM	47.88	47.88	47.88	47.88	100
11/30/2016	2:41 PM	47.88	47.88	47.88	47.88	832
11/30/2016	2:42 PM	47.88	47.88	47.88	47.88	100
11/30/2016	2:45 PM	47.88	47.88	47.88	47.88	300
11/30/2016	2:47 PM	47.88	47.88	47.88	47.88	100
11/30/2016	2:51 PM	47.87	47.87	47.87	47.87	100
11/30/2016	2:54 PM	47.84	47.84	47.83	47.83	200
11/30/2016	2:56 PM	47.84	47.84	47.84	47.84	100
11/30/2016	2:57 PM	47.84	47.84	47.84	47.84	100
11/30/2016	2:58 PM	47.84	47.84	47.84	47.84	300
11/30/2016	3:03 PM	47.86	47.86	47.86	47.86	100
11/30/2016	3:07 PM	47.86	47.86	47.86	47.86	100
11/30/2016	3:09 PM	47.87	47.87	47.86	47.86	200
11/30/2016	3:10 PM	47.87	47.87	47.87	47.87	200
11/30/2016	3:11 PM	47.87	47.87	47.87	47.87	200
11/30/2016	3:12 PM	47.88	47.88	47.88	47.88	100
11/30/2016	3:14 PM	47.86	47.86	47.86	47.86	200
11/30/2016	3:15 PM	47.85	47.85	47.85	47.85	100
11/30/2016	3:16 PM	47.84	47.84	47.84	47.84	100
11/30/2016	3:18 PM	47.82	47.82	47.82	47.82	100
11/30/2016	3:20 PM	47.83	47.83	47.83	47.83	100
11/30/2016	3:21 PM	47.82	47.82	47.82	47.82	100
11/30/2016	3:23 PM	47.8	47.81	47.8	47.81	200
11/30/2016	3:32 PM	47.79	47.79	47.78	47.78	200
11/30/2016	3:34 PM	47.78	47.78	47.78	47.78	100
11/30/2016	3:35 PM	47.79	47.79	47.79	47.79	100
11/30/2016	3:40 PM	47.79	47.79	47.79	47.79	100
11/30/2016	3:46 PM	47.8	47.81	47.8	47.81	400
11/30/2016	3:48 PM	47.8	47.8	47.8	47.8	100
11/30/2016	3:49 PM	47.79	47.79	47.79	47.79	100
11/30/2016	3:50 PM	47.8	47.8	47.79	47.79	200
11/30/2016	3:51 PM	47.84	47.84	47.81	47.81	600
11/30/2016	3:52 PM	47.85	47.85	47.85	47.85	100
11/30/2016	3:53 PM	47.85	47.85	47.85	47.85	300
11/30/2016	3:55 PM	47.84	47.84	47.84	47.84	100
11/30/2016	3:57 PM	47.84	47.84	47.84	47.84	700
11/30/2016	3:59 PM	47.86	47.86	47.85	47.85	200
11/30/2016	4:00 PM	47.93	47.93	47.87	47.87	6194
12/1/2016	9:31 AM	48	48	47.96	47.96	3467
12/1/2016	9:33 AM	47.975	47.975	47.97	47.97	500
12/1/2016	9:34 AM	48.03	48.03	47.99	47.99	800
12/1/2016	9:35 AM	48.05	48.07	48.05	48.05	6300
12/1/2016	9:36 AM	48.05	48.055	48.04	48.04	3000
12/1/2016	9:37 AM	48.065	48.065	48.05	48.06	500
12/1/2016	9:39 AM	48.055	48.07	48.055	48.07	15000
12/1/2016	9:41 AM	48.08	48.08	48.06	48.07	700
12/1/2016	9:42 AM	48.08	48.08	48.08	48.08	200
12/1/2016	9:44 AM	48.13	48.13	48.119	48.119	516
12/1/2016	9:45 AM	48.13	48.13	48.11	48.11	300
12/1/2016	9:46 AM	48.115	48.115	48.115	48.115	100
12/1/2016	9:47 AM	48.12	48.12	48.109	48.109	500
12/1/2016	9:48 AM	48.08	48.1	48.08	48.1	6500
12/1/2016	9:49 AM	48.07	48.07	48.07	48.07	565
12/1/2016	9:50 AM	48.085	48.085	48.085	48.085	200
12/1/2016	9:51 AM	48.1	48.1	48.1	48.1	200
12/1/2016	9:54 AM	48.18	48.18	48.18	48.18	1450
12/1/2016	9:55 AM	48.2	48.2	48.2	48.2	1200
12/1/2016	9:56 AM	48.27	48.27	48.25	48.25	4650
12/1/2016	9:58 AM	48.23	48.23	48.23	48.23	100
12/1/2016	10:00 AM	48.21	48.21	48.21	48.21	400
12/1/2016	10:01 AM	48.22	48.22	48.22	48.22	100
12/1/2016	10:03 AM	48.16	48.16	48.16	48.16	2800
12/1/2016	10:04 AM	48.14	48.14	48.14	48.14	200
12/1/2016	10:05 AM	48.13	48.13	48.13	48.13	100
12/1/2016	10:07 AM	48.075	48.075	48.07	48.07	500
12/1/2016	10:08 AM	48.11	48.11	48.11	48.11	600
12/1/2016	10:10 AM	48.13	48.13	48.13	48.13	100
12/1/2016	10:13 AM	48.2	48.2	48.2	48.2	1000
12/1/2016	10:18 AM	48.26	48.26	48.26	48.26	200
12/1/2016	10:21 AM	48.27	48.27	48.26	48.26	1190
12/1/2016	10:27 AM	48.28	48.28	48.28	48.28	100
12/1/2016	10:30 AM	48.34	48.35	48.32	48.325	475
12/1/2016	10:31 AM	48.38	48.385	48.38	48.38	700
12/1/2016	10:32 AM	48.4	48.4	48.39	48.39	280
12/1/2016	10:33 AM	48.39	48.39	48.39	48.39	200
12/1/2016	10:36 AM	48.435	48.435	48.435	48.435	100
12/1/2016	10:37 AM	48.42	48.42	48.42	48.42	500
12/1/2016	10:39 AM	48.4	48.4	48.4	48.4	1500
12/1/2016	10:40 AM	48.45	48.45	48.45	48.45	100
12/1/2016	10:41 AM	48.48	48.48	48.48	48.48	800
12/1/2016	10:44 AM	48.5	48.5	48.5	48.5	1025
12/1/2016	10:48 AM	48.561	48.561	48.51	48.51	2500
12/1/2016	10:53 AM	48.67	48.67	48.64	48.64	200
12/1/2016	10:54 AM	48.66	48.66	48.66	48.66	300
12/1/2016	10:55 AM	48.63	48.63	48.63	48.63	100
12/1/2016	10:56 AM	48.68	48.68	48.68	48.68	300
12/1/2016	10:57 AM	48.64	48.64	48.64	48.64	900
12/1/2016	11:01 AM	48.58	48.59	48.58	48.59	600
12/1/2016	11:02 AM	48.565	48.565	48.565	48.565	100
12/1/2016	11:03 AM	48.53	48.53	48.53	48.53	100
12/1/2016	11:04 AM	48.51	48.53	48.51	48.53	200
12/1/2016	11:11 AM	48.53	48.53	48.53	48.53	100
12/1/2016	11:16 AM	48.59	48.59	48.59	48.59	200
12/1/2016	11:21 AM	48.54	48.54	48.54	48.54	700
12/1/2016	11:22 AM	48.52	48.52	48.52	48.52	100
12/1/2016	11:23 AM	48.47	48.47	48.47	48.47	100
12/1/2016	11:27 AM	48.43	48.43	48.43	48.43	100
12/1/2016	11:29 AM	48.47	48.47	48.47	48.47	180
12/1/2016	11:34 AM	48.48	48.48	48.48	48.48	200
12/1/2016	11:36 AM	48.5	48.5	48.5	48.5	100
12/1/2016	11:38 AM	48.51	48.51	48.51	48.51	100
12/1/2016	11:43 AM	48.54	48.54	48.54	48.54	600
12/1/2016	11:47 AM	48.46	48.46	48.46	48.46	100
12/1/2016	11:51 AM	48.49	48.49	48.49	48.49	100
12/1/2016	11:53 AM	48.5	48.5	48.5	48.5	500
12/1/2016	11:54 AM	48.5	48.5	48.5	48.5	700
12/1/2016	11:55 AM	48.499	48.5	48.499	48.5	200
12/1/2016	11:59 AM	48.55	48.55	48.55	48.55	100
12/1/2016	12:01 PM	48.56	48.56	48.56	48.56	671
12/1/2016	12:07 PM	48.59	48.59	48.59	48.59	100
12/1/2016	12:23 PM	48.57	48.57	48.57	48.57	600
12/1/2016	12:34 PM	48.6	48.6	48.6	48.6	100
12/1/2016	12:39 PM	48.58	48.58	48.58	48.58	3588
12/1/2016	12:40 PM	48.57	48.57	48.57	48.57	200
12/1/2016	12:41 PM	48.6	48.6	48.6	48.6	700
12/1/2016	12:45 PM	48.65	48.65	48.64	48.64	700
12/1/2016	12:49 PM	48.64	48.64	48.64	48.64	100
12/1/2016	12:52 PM	48.65	48.65	48.65	48.65	100
12/1/2016	12:56 PM	48.7	48.7	48.69	48.69	10100
12/1/2016	12:59 PM	48.67	48.67	48.67	48.67	100
12/1/2016	1:01 PM	48.7	48.7	48.7	48.7	515
12/1/2016	1:03 PM	48.72	48.72	48.72	48.72	300
12/1/2016	1:06 PM	48.74	48.74	48.74	48.74	100
12/1/2016	1:09 PM	48.76	48.76	48.76	48.76	100
12/1/2016	1:10 PM	48.77	48.77	48.77	48.77	100
12/1/2016	1:11 PM	48.75	48.75	48.75	48.75	200
12/1/2016	1:22 PM	48.76	48.76	48.76	48.76	100
12/1/2016	1:23 PM	48.76	48.76	48.76	48.76	400
12/1/2016	1:37 PM	48.69	48.69	48.69	48.69	93181
12/1/2016	1:38 PM	48.69	48.69	48.69	48.69	100
12/1/2016	1:39 PM	48.7	48.7	48.7	48.7	100
12/1/2016	1:44 PM	48.68	48.68	48.68	48.68	100
12/1/2016	1:46 PM	48.72	48.72	48.71	48.71	200
12/1/2016	1:47 PM	48.72	48.72	48.72	48.72	400
12/1/2016	1:48 PM	48.71	48.71	48.71	48.71	2300
12/1/2016	1:51 PM	48.715	48.715	48.71	48.71	500
12/1/2016	1:52 PM	48.72	48.72	48.72	48.72	100
12/1/2016	1:53 PM	48.72	48.72	48.72	48.72	2099
12/1/2016	1:54 PM	48.71	48.72	48.71	48.72	200
12/1/2016	1:56 PM	48.7	48.7	48.7	48.7	235
12/1/2016	1:58 PM	48.71	48.71	48.71	48.71	100
12/1/2016	1:59 PM	48.72	48.72	48.72	48.72	100
12/1/2016	2:00 PM	48.75	48.75	48.75	48.75	300
12/1/2016	2:01 PM	48.74	48.75	48.74	48.75	2300
12/1/2016	2:05 PM	48.741	48.743	48.741	48.743	1600
12/1/2016	2:06 PM	48.73	48.73	48.73	48.73	100
12/1/2016	2:15 PM	48.721	48.721	48.721	48.721	116
12/1/2016	2:16 PM	48.72	48.72	48.72	48.72	100
12/1/2016	2:17 PM	48.72	48.72	48.72	48.72	396
12/1/2016	2:21 PM	48.64	48.65	48.64	48.65	200
12/1/2016	2:23 PM	48.69	48.69	48.69	48.69	100
12/1/2016	2:24 PM	48.68	48.68	48.68	48.68	100
12/1/2016	2:33 PM	48.68	48.68	48.68	48.68	400
12/1/2016	2:38 PM	48.69	48.69	48.69	48.69	200
12/1/2016	2:39 PM	48.69	48.69	48.69	48.69	200
12/1/2016	2:41 PM	48.66	48.66	48.66	48.66	300
12/1/2016	2:43 PM	48.66	48.66	48.66	48.66	100
12/1/2016	2:45 PM	48.64	48.64	48.64	48.64	200
12/1/2016	3:03 PM	48.65	48.65	48.65	48.65	100
12/1/2016	3:06 PM	48.68	48.68	48.68	48.68	100
12/1/2016	3:07 PM	48.7	48.7	48.7	48.7	300
12/1/2016	3:11 PM	48.7	48.71	48.7	48.71	200
12/1/2016	3:14 PM	48.7	48.7	48.7	48.7	100
12/1/2016	3:19 PM	48.72	48.72	48.72	48.72	3480
12/1/2016	3:21 PM	48.745	48.745	48.735	48.735	1100
12/1/2016	3:23 PM	48.75	48.75	48.75	48.75	100
12/1/2016	3:24 PM	48.75	48.75	48.75	48.75	100
12/1/2016	3:26 PM	48.79	48.79	48.79	48.79	900
12/1/2016	3:27 PM	48.78	48.78	48.78	48.78	100
12/1/2016	3:28 PM	48.8	48.8	48.8	48.8	100
12/1/2016	3:32 PM	48.77	48.77	48.77	48.77	100
12/1/2016	3:35 PM	48.77	48.77	48.76	48.76	305
12/1/2016	3:36 PM	48.77	48.77	48.77	48.77	200
12/1/2016	3:40 PM	48.76	48.77	48.76	48.77	214
12/1/2016	3:44 PM	48.75	48.75	48.75	48.75	173
12/1/2016	3:45 PM	48.75	48.75	48.75	48.75	100
12/1/2016	3:48 PM	48.77	48.77	48.77	48.77	100
12/1/2016	3:49 PM	48.78	48.78	48.78	48.78	700
12/1/2016	3:52 PM	48.74	48.74	48.74	48.74	100
12/1/2016	3:54 PM	48.73	48.73	48.73	48.73	400
12/1/2016	3:55 PM	48.72	48.72	48.72	48.72	900
12/1/2016	3:58 PM	48.71	48.71	48.71	48.71	1200
12/1/2016	3:59 PM	48.71	48.71	48.71	48.71	200
12/1/2016	4:00 PM	48.71	48.71	48.7	48.7	2850
12/2/2016	9:31 AM	48.78	48.78	48.75	48.75	200
12/2/2016	9:32 AM	48.74	48.78	48.74	48.78	200
12/2/2016	9:34 AM	48.71	48.74	48.71	48.74	5700
12/2/2016	9:36 AM	48.64	48.64	48.63	48.63	1019
12/2/2016	9:39 AM	48.52	48.52	48.5	48.5	680
12/2/2016	9:40 AM	48.45	48.47	48.45	48.47	2300
12/2/2016	9:43 AM	48.5	48.5	48.5	48.5	500
12/2/2016	9:45 AM	48.58	48.58	48.51	48.51	5900
12/2/2016	9:46 AM	48.6	48.6	48.6	48.6	100
12/2/2016	9:47 AM	48.59	48.59	48.56	48.56	5500
12/2/2016	9:49 AM	48.66	48.66	48.64	48.64	600
12/2/2016	9:52 AM	48.69	48.7	48.69	48.7	1300
12/2/2016	9:53 AM	48.7	48.7	48.7	48.7	100
12/2/2016	9:54 AM	48.65	48.65	48.65	48.65	400
12/2/2016	9:57 AM	48.68	48.68	48.67	48.68	400
12/2/2016	10:00 AM	48.62	48.62	48.62	48.62	100
12/2/2016	10:01 AM	48.57	48.6	48.57	48.6	200
12/2/2016	10:05 AM	48.56	48.56	48.56	48.56	100
12/2/2016	10:06 AM	48.6	48.6	48.59	48.59	200
12/2/2016	10:07 AM	48.6	48.6	48.6	48.6	200
12/2/2016	10:10 AM	48.57	48.58	48.57	48.58	200
12/2/2016	10:11 AM	48.69	48.69	48.67	48.67	1402
12/2/2016	10:13 AM	48.75	48.75	48.75	48.75	200
12/2/2016	10:14 AM	48.78	48.78	48.75	48.75	500
12/2/2016	10:15 AM	48.81	48.81	48.78	48.79	800
12/2/2016	10:17 AM	48.82	48.82	48.82	48.82	238
12/2/2016	10:18 AM	48.82	48.82	48.82	48.82	900
12/2/2016	10:19 AM	48.76	48.76	48.76	48.76	200
12/2/2016	10:20 AM	48.74	48.74	48.74	48.74	100
12/2/2016	10:21 AM	48.71	48.71	48.71	48.71	400
12/2/2016	10:22 AM	48.7	48.7	48.7	48.7	100
12/2/2016	10:23 AM	48.7	48.72	48.7	48.72	300
12/2/2016	10:27 AM	48.72	48.72	48.72	48.72	200
12/2/2016	10:30 AM	48.68	48.68	48.67	48.67	200
12/2/2016	10:32 AM	48.66	48.66	48.66	48.66	100
12/2/2016	10:34 AM	48.69	48.69	48.69	48.69	200
12/2/2016	10:35 AM	48.68	48.68	48.67	48.67	200
12/2/2016	10:36 AM	48.68	48.69	48.68	48.69	300
12/2/2016	10:38 AM	48.65	48.65	48.65	48.65	100
12/2/2016	10:41 AM	48.62	48.62	48.61	48.61	300
12/2/2016	10:47 AM	48.56	48.56	48.56	48.56	100
12/2/2016	10:50 AM	48.61	48.61	48.61	48.61	100
12/2/2016	10:53 AM	48.61	48.61	48.61	48.61	100
12/2/2016	10:54 AM	48.63	48.63	48.63	48.63	201
12/2/2016	10:58 AM	48.605	48.64	48.605	48.64	200
12/2/2016	11:00 AM	48.59	48.6	48.59	48.6	300
12/2/2016	11:01 AM	48.58	48.61	48.58	48.61	520
12/2/2016	11:03 AM	48.57	48.57	48.57	48.57	100
12/2/2016	11:05 AM	48.61	48.62	48.61	48.62	200
12/2/2016	11:08 AM	48.58	48.58	48.58	48.58	200
12/2/2016	11:11 AM	48.54	48.54	48.54	48.54	100
12/2/2016	11:13 AM	48.56	48.56	48.56	48.56	150
12/2/2016	11:14 AM	48.54	48.54	48.54	48.54	100
12/2/2016	11:15 AM	48.54	48.54	48.54	48.54	100
12/2/2016	11:16 AM	48.54	48.54	48.54	48.54	100
12/2/2016	11:18 AM	48.55	48.55	48.55	48.55	100
12/2/2016	11:21 AM	48.48	48.49	48.48	48.49	7000
12/2/2016	11:23 AM	48.49	48.49	48.48	48.48	200
12/2/2016	11:24 AM	48.51	48.51	48.51	48.51	100
12/2/2016	11:25 AM	48.51	48.51	48.51	48.51	100
12/2/2016	11:31 AM	48.47	48.48	48.47	48.48	500
12/2/2016	11:35 AM	48.51	48.51	48.51	48.51	100
12/2/2016	11:37 AM	48.51	48.511	48.51	48.511	8300
12/2/2016	11:40 AM	48.54	48.54	48.54	48.54	100
12/2/2016	11:43 AM	48.54	48.54	48.54	48.54	100
12/2/2016	11:48 AM	48.58	48.58	48.58	48.58	200
12/2/2016	11:49 AM	48.59	48.59	48.59	48.59	100
12/2/2016	11:50 AM	48.59	48.59	48.59	48.59	200
12/2/2016	11:54 AM	48.62	48.62	48.62	48.62	200
12/2/2016	11:55 AM	48.61	48.61	48.61	48.61	100
12/2/2016	12:00 PM	48.6	48.6	48.6	48.6	100
12/2/2016	12:01 PM	48.62	48.62	48.62	48.62	500
12/2/2016	12:02 PM	48.61	48.61	48.61	48.61	200
12/2/2016	12:04 PM	48.6	48.6	48.59	48.59	200
12/2/2016	12:05 PM	48.61	48.61	48.61	48.61	100
12/2/2016	12:09 PM	48.6	48.6	48.59	48.59	200
12/2/2016	12:20 PM	48.59	48.59	48.59	48.59	100
12/2/2016	12:21 PM	48.57	48.57	48.57	48.57	400
12/2/2016	12:25 PM	48.58	48.58	48.58	48.58	100
12/2/2016	12:26 PM	48.58	48.58	48.58	48.58	100
12/2/2016	12:31 PM	48.61	48.61	48.61	48.61	600
12/2/2016	12:33 PM	48.63	48.63	48.63	48.63	500
12/2/2016	12:34 PM	48.62	48.62	48.62	48.62	100
12/2/2016	12:35 PM	48.62	48.62	48.62	48.62	106
12/2/2016	12:39 PM	48.64	48.64	48.64	48.64	100
12/2/2016	12:41 PM	48.63	48.63	48.63	48.63	300
12/2/2016	12:44 PM	48.61	48.61	48.61	48.61	100
12/2/2016	12:45 PM	48.6	48.6	48.6	48.6	100
12/2/2016	12:51 PM	48.58	48.58	48.58	48.58	200
12/2/2016	12:53 PM	48.57	48.57	48.57	48.57	100
12/2/2016	12:54 PM	48.57	48.57	48.57	48.57	100
12/2/2016	12:55 PM	48.57	48.57	48.57	48.57	100
12/2/2016	1:04 PM	48.58	48.58	48.57	48.57	200
12/2/2016	1:09 PM	48.64	48.64	48.64	48.64	200
12/2/2016	1:10 PM	48.64	48.64	48.64	48.64	100
12/2/2016	1:14 PM	48.68	48.68	48.68	48.68	100
12/2/2016	1:16 PM	48.7	48.7	48.7	48.7	100
12/2/2016	1:23 PM	48.7	48.7	48.7	48.7	230
12/2/2016	1:31 PM	48.69	48.69	48.69	48.69	100
12/2/2016	1:33 PM	48.7	48.7	48.7	48.7	100
12/2/2016	1:36 PM	48.69	48.69	48.69	48.69	200
12/2/2016	1:37 PM	48.69	48.69	48.69	48.69	200
12/2/2016	1:38 PM	48.68	48.68	48.68	48.68	100
12/2/2016	1:47 PM	48.66	48.66	48.66	48.66	100
12/2/2016	1:50 PM	48.68	48.68	48.68	48.68	200
12/2/2016	1:57 PM	48.65	48.65	48.65	48.65	100
12/2/2016	1:59 PM	48.67	48.67	48.67	48.67	100
12/2/2016	2:02 PM	48.68	48.68	48.68	48.68	100
12/2/2016	2:08 PM	48.7	48.7	48.7	48.7	100
12/2/2016	2:12 PM	48.72	48.73	48.72	48.73	500
12/2/2016	2:14 PM	48.72	48.72	48.72	48.72	100
12/2/2016	2:18 PM	48.69	48.69	48.69	48.69	200
12/2/2016	2:19 PM	48.69	48.69	48.69	48.69	300
12/2/2016	2:27 PM	48.69	48.69	48.69	48.69	100
12/2/2016	2:28 PM	48.69	48.69	48.69	48.69	200
12/2/2016	2:29 PM	48.69	48.69	48.69	48.69	200
12/2/2016	2:31 PM	48.68	48.68	48.68	48.68	100
12/2/2016	2:43 PM	48.68	48.68	48.68	48.68	100
12/2/2016	2:48 PM	48.68	48.68	48.68	48.68	100
12/2/2016	2:49 PM	48.68	48.68	48.68	48.68	100
12/2/2016	2:55 PM	48.69	48.69	48.69	48.69	200
12/2/2016	3:02 PM	48.68	48.68	48.68	48.68	100
12/2/2016	3:03 PM	48.69	48.69	48.69	48.69	100
12/2/2016	3:05 PM	48.67	48.67	48.67	48.67	100
12/2/2016	3:10 PM	48.68	48.68	48.68	48.68	2000
12/2/2016	3:12 PM	48.7	48.7	48.7	48.7	100
12/2/2016	3:16 PM	48.72	48.72	48.72	48.72	100
12/2/2016	3:21 PM	48.72	48.72	48.72	48.72	100
12/2/2016	3:25 PM	48.71	48.71	48.71	48.71	100
12/2/2016	3:27 PM	48.7	48.7	48.7	48.7	100
12/2/2016	3:29 PM	48.7	48.7	48.7	48.7	200
12/2/2016	3:38 PM	48.64	48.64	48.64	48.64	100
12/2/2016	3:39 PM	48.66	48.66	48.65	48.65	200
12/2/2016	3:42 PM	48.65	48.65	48.65	48.65	100
12/2/2016	3:47 PM	48.66	48.66	48.66	48.66	200
12/2/2016	3:49 PM	48.68	48.68	48.68	48.68	100
12/2/2016	3:50 PM	48.68	48.69	48.68	48.69	300
12/2/2016	3:51 PM	48.67	48.67	48.67	48.67	100
12/2/2016	3:52 PM	48.66	48.66	48.66	48.66	100
12/2/2016	3:53 PM	48.67	48.67	48.67	48.67	100
12/2/2016	3:55 PM	48.67	48.67	48.67	48.67	100
12/2/2016	3:56 PM	48.64	48.66	48.64	48.66	400
12/2/2016	3:59 PM	48.65	48.65	48.65	48.65	100
12/2/2016	4:00 PM	48.64	48.65	48.64	48.65	400
12/5/2016	9:31 AM	48.4	48.4	48.4	48.4	100
12/5/2016	9:32 AM	48.4	48.4	48.4	48.4	300
12/5/2016	9:33 AM	48.46	48.46	48.44	48.44	12600
12/5/2016	9:34 AM	48.45	48.45	48.45	48.45	200
12/5/2016	9:36 AM	48.49	48.49	48.49	48.49	300
12/5/2016	9:40 AM	48.58	48.6	48.58	48.58	400
12/5/2016	9:42 AM	48.55	48.56	48.52	48.52	2800
12/5/2016	9:43 AM	48.55	48.55	48.55	48.55	800
12/5/2016	9:44 AM	48.56	48.56	48.553	48.56	734
12/5/2016	9:45 AM	48.55	48.55	48.55	48.55	400
12/5/2016	9:46 AM	48.5	48.5	48.5	48.5	2000
12/5/2016	9:47 AM	48.44	48.46	48.44	48.46	2912
12/5/2016	9:49 AM	48.43	48.43	48.42	48.42	200
12/5/2016	9:51 AM	48.39	48.401	48.39	48.401	400
12/5/2016	9:56 AM	48.29	48.29	48.29	48.29	100
12/5/2016	9:59 AM	48.26	48.26	48.25	48.25	3400
12/5/2016	10:01 AM	48.26	48.26	48.26	48.26	1900
12/5/2016	10:02 AM	48.28	48.28	48.28	48.28	100
12/5/2016	10:03 AM	48.19	48.22	48.19	48.22	4300
12/5/2016	10:04 AM	48.18	48.18	48.18	48.18	885
12/5/2016	10:05 AM	48.17	48.17	48.17	48.17	100
12/5/2016	10:07 AM	48.2	48.2	48.2	48.2	200
12/5/2016	10:09 AM	48.23	48.23	48.23	48.23	600
12/5/2016	10:10 AM	48.23	48.23	48.23	48.23	1500
12/5/2016	10:11 AM	48.16	48.191	48.16	48.191	200
12/5/2016	10:14 AM	48.2	48.2	48.2	48.2	100
12/5/2016	10:15 AM	48.21	48.21	48.21	48.21	100
12/5/2016	10:16 AM	48.18	48.18	48.18	48.18	100
12/5/2016	10:19 AM	48.221	48.23	48.221	48.23	3700
12/5/2016	10:20 AM	48.2	48.2	48.2	48.2	600
12/5/2016	10:21 AM	48.22	48.22	48.22	48.22	800
12/5/2016	10:24 AM	48.24	48.24	48.21	48.21	900
12/5/2016	10:25 AM	48.25	48.25	48.25	48.25	100
12/5/2016	10:26 AM	48.24	48.24	48.24	48.24	200
12/5/2016	10:29 AM	48.19	48.19	48.19	48.19	217
12/5/2016	10:30 AM	48.175	48.175	48.175	48.175	100
12/5/2016	10:33 AM	48.18	48.18	48.17	48.17	400
12/5/2016	10:34 AM	48.21	48.21	48.21	48.21	100
12/5/2016	10:36 AM	48.19	48.19	48.19	48.19	100
12/5/2016	10:37 AM	48.2	48.2	48.2	48.2	100
12/5/2016	10:41 AM	48.19	48.19	48.19	48.19	900
12/5/2016	10:46 AM	48.16	48.16	48.16	48.16	100
12/5/2016	10:47 AM	48.12	48.15	48.12	48.15	2200
12/5/2016	10:48 AM	48.13	48.13	48.13	48.13	100
12/5/2016	10:51 AM	48.08	48.1	48.08	48.1	1100
12/5/2016	10:54 AM	48.09	48.09	48.08	48.08	200
12/5/2016	10:55 AM	48.1	48.1	48.1	48.1	100
12/5/2016	11:00 AM	48.12	48.12	48.11	48.11	300
12/5/2016	11:02 AM	48.13	48.13	48.13	48.13	717
12/5/2016	11:07 AM	48.11	48.11	48.11	48.11	100
12/5/2016	11:08 AM	48.11	48.11	48.11	48.11	100
12/5/2016	11:09 AM	48.14	48.14	48.14	48.14	100
12/5/2016	11:10 AM	48.15	48.15	48.15	48.15	100
12/5/2016	11:14 AM	48.17	48.17	48.17	48.17	100
12/5/2016	11:16 AM	48.14	48.14	48.13	48.13	300
12/5/2016	11:21 AM	48.15	48.15	48.15	48.15	800
12/5/2016	11:23 AM	48.14	48.14	48.14	48.14	200
12/5/2016	11:25 AM	48.12	48.12	48.12	48.12	100
12/5/2016	11:26 AM	48.13	48.13	48.13	48.13	400
12/5/2016	11:29 AM	48.2	48.2	48.2	48.2	200
12/5/2016	11:30 AM	48.2	48.2	48.2	48.2	100
12/5/2016	11:32 AM	48.21	48.21	48.21	48.21	100
12/5/2016	11:35 AM	48.23	48.23	48.23	48.23	100
12/5/2016	11:38 AM	48.22	48.22	48.22	48.22	100
12/5/2016	11:41 AM	48.18	48.18	48.18	48.18	300
12/5/2016	11:42 AM	48.18	48.18	48.18	48.18	334
12/5/2016	11:43 AM	48.21	48.21	48.21	48.21	200
12/5/2016	11:46 AM	48.19	48.19	48.19	48.19	100
12/5/2016	11:48 AM	48.2	48.2	48.2	48.2	1200
12/5/2016	11:50 AM	48.2	48.2	48.2	48.2	500
12/5/2016	11:55 AM	48.21	48.21	48.21	48.21	200
12/5/2016	12:00 PM	48.23	48.23	48.23	48.23	100
12/5/2016	12:01 PM	48.24	48.24	48.24	48.24	917
12/5/2016	12:04 PM	48.24	48.24	48.24	48.24	200
12/5/2016	12:05 PM	48.25	48.25	48.25	48.25	200
12/5/2016	12:07 PM	48.27	48.27	48.27	48.27	100
12/5/2016	12:08 PM	48.27	48.27	48.27	48.27	500
12/5/2016	12:11 PM	48.23	48.23	48.23	48.23	100
12/5/2016	12:13 PM	48.22	48.22	48.21	48.21	200
12/5/2016	12:15 PM	48.22	48.22	48.22	48.22	100
12/5/2016	12:16 PM	48.25	48.25	48.25	48.25	100
12/5/2016	12:21 PM	48.24	48.24	48.24	48.24	500
12/5/2016	12:22 PM	48.3	48.3	48.26	48.26	700
12/5/2016	12:23 PM	48.29	48.29	48.29	48.29	100
12/5/2016	12:25 PM	48.34	48.34	48.34	48.34	100
12/5/2016	12:26 PM	48.35	48.35	48.35	48.35	200
12/5/2016	12:27 PM	48.34	48.34	48.34	48.34	100
12/5/2016	12:30 PM	48.31	48.31	48.31	48.31	400
12/5/2016	12:34 PM	48.31	48.31	48.31	48.31	1000
12/5/2016	12:35 PM	48.28	48.28	48.28	48.28	200
12/5/2016	12:36 PM	48.29	48.29	48.275	48.275	500
12/5/2016	12:41 PM	48.29	48.29	48.29	48.29	400
12/5/2016	12:46 PM	48.28	48.28	48.28	48.28	800
12/5/2016	12:50 PM	48.26	48.26	48.26	48.26	100
12/5/2016	12:52 PM	48.23	48.23	48.23	48.23	100
12/5/2016	12:57 PM	48.26	48.26	48.26	48.26	300
12/5/2016	1:00 PM	48.25	48.25	48.25	48.25	100
12/5/2016	1:02 PM	48.21	48.21	48.21	48.21	600
12/5/2016	1:09 PM	48.22	48.22	48.22	48.22	300
12/5/2016	1:10 PM	48.23	48.23	48.23	48.23	100
12/5/2016	1:13 PM	48.23	48.23	48.23	48.23	100
12/5/2016	1:15 PM	48.23	48.23	48.23	48.23	100
12/5/2016	1:16 PM	48.23	48.23	48.23	48.23	100
12/5/2016	1:19 PM	48.22	48.22	48.22	48.22	100
12/5/2016	1:22 PM	48.21	48.21	48.21	48.21	285
12/5/2016	1:24 PM	48.23	48.23	48.22	48.22	200
12/5/2016	1:30 PM	48.25	48.25	48.25	48.25	100
12/5/2016	1:39 PM	48.28	48.28	48.28	48.28	100
12/5/2016	1:40 PM	48.26	48.26	48.26	48.26	100
12/5/2016	1:41 PM	48.25	48.25	48.25	48.25	100
12/5/2016	1:42 PM	48.26	48.26	48.26	48.26	800
12/5/2016	1:45 PM	48.26	48.26	48.26	48.26	100
12/5/2016	1:50 PM	48.26	48.26	48.26	48.26	300
12/5/2016	1:53 PM	48.29	48.29	48.29	48.29	200
12/5/2016	1:55 PM	48.28	48.29	48.28	48.29	200
12/5/2016	1:57 PM	48.29	48.29	48.29	48.29	100
12/5/2016	2:00 PM	48.28	48.28	48.28	48.28	100
12/5/2016	2:01 PM	48.29	48.29	48.29	48.29	225
12/5/2016	2:02 PM	48.32	48.32	48.32	48.32	100
12/5/2016	2:03 PM	48.32	48.32	48.32	48.32	1325
12/5/2016	2:07 PM	48.32	48.32	48.32	48.32	700
12/5/2016	2:08 PM	48.31	48.31	48.31	48.31	200
12/5/2016	2:09 PM	48.29	48.29	48.29	48.29	200
12/5/2016	2:12 PM	48.3	48.3	48.3	48.3	200
12/5/2016	2:17 PM	48.34	48.34	48.34	48.34	100
12/5/2016	2:21 PM	48.3	48.3	48.3	48.3	100
12/5/2016	2:23 PM	48.312	48.313	48.312	48.313	2419
12/5/2016	2:26 PM	48.33	48.33	48.33	48.33	100
12/5/2016	2:33 PM	48.28	48.28	48.27	48.27	2500
12/5/2016	2:48 PM	48.29	48.29	48.29	48.29	100
12/5/2016	2:50 PM	48.29	48.29	48.29	48.29	100
12/5/2016	2:51 PM	48.283	48.283	48.283	48.283	500
12/5/2016	2:54 PM	48.26	48.26	48.26	48.26	100
12/5/2016	2:56 PM	48.27	48.27	48.27	48.27	200
12/5/2016	3:03 PM	48.27	48.27	48.27	48.27	200
12/5/2016	3:05 PM	48.26	48.26	48.26	48.26	100
12/5/2016	3:16 PM	48.26	48.26	48.26	48.26	100
12/5/2016	3:18 PM	48.26	48.26	48.26	48.26	100
12/5/2016	3:30 PM	48.26	48.26	48.26	48.26	100
12/5/2016	3:31 PM	48.26	48.26	48.26	48.26	800
12/5/2016	3:32 PM	48.26	48.27	48.26	48.27	600
12/5/2016	3:33 PM	48.27	48.27	48.27	48.27	500
12/5/2016	3:36 PM	48.26	48.26	48.26	48.26	400
12/5/2016	3:40 PM	48.25	48.25	48.25	48.25	400
12/5/2016	3:46 PM	48.24	48.24	48.24	48.24	100
12/5/2016	3:47 PM	48.24	48.24	48.24	48.24	100
12/5/2016	3:49 PM	48.23	48.23	48.23	48.23	600
12/5/2016	3:51 PM	48.25	48.25	48.25	48.25	100
12/5/2016	3:53 PM	48.24	48.24	48.24	48.24	100
12/5/2016	3:55 PM	48.24	48.24	48.24	48.24	1500
12/5/2016	3:56 PM	48.23	48.23	48.23	48.23	300
12/5/2016	3:57 PM	48.23	48.23	48.23	48.23	100
12/5/2016	3:58 PM	48.23	48.23	48.23	48.23	1100
12/5/2016	4:00 PM	48.24	48.25	48.24	48.24	8987
12/6/2016	9:35 AM	48.24	48.24	48.24	48.24	1000
12/6/2016	9:40 AM	48.28	48.28	48.28	48.28	600
12/6/2016	9:43 AM	48.28	48.28	48.28	48.28	184
12/6/2016	9:45 AM	48.22	48.25	48.22	48.25	800
12/6/2016	9:47 AM	48.23	48.23	48.23	48.23	100
12/6/2016	9:49 AM	48.22	48.22	48.22	48.22	100
12/6/2016	9:50 AM	48.21	48.21	48.21	48.21	100
12/6/2016	9:51 AM	48.18	48.19	48.18	48.19	600
12/6/2016	9:53 AM	48.16	48.16	48.16	48.16	100
12/6/2016	10:03 AM	48.08	48.08	48.08	48.08	1100
12/6/2016	10:12 AM	48.18	48.18	48.18	48.18	200
12/6/2016	10:13 AM	48.21	48.21	48.21	48.21	100
12/6/2016	10:14 AM	48.21	48.21	48.21	48.21	100
12/6/2016	10:15 AM	48.23	48.23	48.23	48.23	600
12/6/2016	10:18 AM	48.22	48.22	48.21	48.21	200
12/6/2016	10:19 AM	48.23	48.23	48.22	48.22	200
12/6/2016	10:23 AM	48.22	48.22	48.22	48.22	800
12/6/2016	10:26 AM	48.21	48.21	48.21	48.21	100
12/6/2016	10:27 AM	48.23	48.23	48.23	48.23	100
12/6/2016	10:29 AM	48.25	48.25	48.25	48.25	100
12/6/2016	10:30 AM	48.28	48.28	48.28	48.28	100
12/6/2016	10:36 AM	48.15	48.15	48.15	48.15	100
12/6/2016	10:37 AM	48.16	48.16	48.16	48.16	100
12/6/2016	10:39 AM	48.21	48.21	48.17	48.17	200
12/6/2016	10:42 AM	48.17	48.17	48.17	48.17	100
12/6/2016	10:43 AM	48.16	48.16	48.16	48.16	100
12/6/2016	10:45 AM	48.2	48.2	48.2	48.2	100
12/6/2016	10:47 AM	48.18	48.19	48.18	48.19	300
12/6/2016	10:48 AM	48.2	48.2	48.2	48.2	100
12/6/2016	10:50 AM	48.19	48.19	48.19	48.19	1000
12/6/2016	11:00 AM	48.19	48.19	48.18	48.19	707
12/6/2016	11:01 AM	48.2	48.2	48.19	48.19	200
12/6/2016	11:04 AM	48.2	48.2	48.2	48.2	100
12/6/2016	11:05 AM	48.23	48.23	48.23	48.23	100
12/6/2016	11:06 AM	48.23	48.23	48.22	48.22	300
12/6/2016	11:07 AM	48.23	48.23	48.23	48.23	100
12/6/2016	11:25 AM	48.21	48.21	48.21	48.21	200
12/6/2016	11:27 AM	48.22	48.22	48.22	48.22	100
12/6/2016	11:33 AM	48.25	48.25	48.25	48.25	100
12/6/2016	11:34 AM	48.25	48.25	48.25	48.25	100
12/6/2016	11:35 AM	48.25	48.25	48.25	48.25	100
12/6/2016	11:37 AM	48.26	48.26	48.26	48.26	100
12/6/2016	11:44 AM	48.29	48.29	48.29	48.29	200
12/6/2016	11:45 AM	48.3	48.3	48.3	48.3	100
12/6/2016	11:50 AM	48.31	48.32	48.31	48.32	900
12/6/2016	11:58 AM	48.26	48.26	48.26	48.26	100
12/6/2016	12:01 PM	48.27	48.27	48.27	48.27	900
12/6/2016	12:03 PM	48.26	48.26	48.26	48.26	2100
12/6/2016	12:10 PM	48.25	48.25	48.25	48.25	300
12/6/2016	12:12 PM	48.25	48.25	48.25	48.25	100
12/6/2016	12:13 PM	48.25	48.25	48.25	48.25	100
12/6/2016	12:23 PM	48.26	48.26	48.26	48.26	100
12/6/2016	12:26 PM	48.23	48.23	48.23	48.23	800
12/6/2016	12:32 PM	48.24	48.24	48.24	48.24	100
12/6/2016	12:40 PM	48.22	48.22	48.22	48.22	100
12/6/2016	12:42 PM	48.24	48.24	48.24	48.24	100
12/6/2016	12:50 PM	48.27	48.27	48.27	48.27	212
12/6/2016	1:13 PM	48.24	48.24	48.24	48.24	200
12/6/2016	1:16 PM	48.26	48.26	48.26	48.26	300
12/6/2016	1:20 PM	48.25	48.25	48.241	48.241	700
12/6/2016	1:21 PM	48.26	48.26	48.26	48.26	100
12/6/2016	1:23 PM	48.27	48.27	48.27	48.27	100
12/6/2016	1:25 PM	48.28	48.28	48.28	48.28	100
12/6/2016	1:29 PM	48.28	48.28	48.28	48.28	100
12/6/2016	1:33 PM	48.26	48.26	48.26	48.26	100
12/6/2016	1:43 PM	48.26	48.26	48.26	48.26	100
12/6/2016	1:44 PM	48.26	48.26	48.26	48.26	100
12/6/2016	1:47 PM	48.22	48.22	48.22	48.22	200
12/6/2016	1:50 PM	48.22	48.22	48.21	48.21	636
12/6/2016	1:53 PM	48.21	48.21	48.21	48.21	100
12/6/2016	1:58 PM	48.21	48.21	48.21	48.21	100
12/6/2016	2:00 PM	48.22	48.22	48.22	48.22	200
12/6/2016	2:03 PM	48.22	48.22	48.22	48.22	100
12/6/2016	2:07 PM	48.21	48.21	48.21	48.21	200
12/6/2016	2:11 PM	48.2	48.2	48.2	48.2	1064
12/6/2016	2:12 PM	48.19	48.2	48.19	48.2	200
12/6/2016	2:13 PM	48.19	48.19	48.19	48.19	100
12/6/2016	2:17 PM	48.19	48.19	48.19	48.19	100
12/6/2016	2:20 PM	48.22	48.22	48.22	48.22	100
12/6/2016	2:25 PM	48.22	48.22	48.21	48.21	200
12/6/2016	2:29 PM	48.18	48.18	48.17	48.17	200
12/6/2016	2:30 PM	48.18	48.18	48.18	48.18	100
12/6/2016	2:31 PM	48.17	48.17	48.17	48.17	100
12/6/2016	2:38 PM	48.17	48.17	48.17	48.17	100
12/6/2016	2:40 PM	48.16	48.17	48.16	48.17	2500
12/6/2016	2:51 PM	48.16	48.16	48.16	48.16	100
12/6/2016	3:06 PM	48.16	48.16	48.16	48.16	200
12/6/2016	3:10 PM	48.18	48.18	48.18	48.18	100
12/6/2016	3:15 PM	48.22	48.22	48.22	48.22	300
12/6/2016	3:16 PM	48.21	48.21	48.21	48.21	250
12/6/2016	3:18 PM	48.215	48.215	48.215	48.215	100
12/6/2016	3:23 PM	48.21	48.21	48.21	48.21	100
12/6/2016	3:28 PM	48.22	48.23	48.22	48.23	200
12/6/2016	3:36 PM	48.2	48.2	48.2	48.2	100
12/6/2016	3:41 PM	48.2	48.2	48.2	48.2	100
12/6/2016	3:47 PM	48.181	48.19	48.18	48.19	588
12/6/2016	3:48 PM	48.17	48.17	48.17	48.17	600
12/6/2016	3:50 PM	48.17	48.17	48.17	48.17	100
12/6/2016	3:54 PM	48.16	48.17	48.16	48.17	500
12/6/2016	3:59 PM	48.13	48.13	48.13	48.13	100
12/6/2016	4:00 PM	48.13	48.15	48.13	48.14	9400
12/7/2016	9:31 AM	48.26	48.26	48.26	48.26	200
12/7/2016	9:33 AM	48.23	48.23	48.23	48.23	200
12/7/2016	9:35 AM	48.2	48.2	48.2	48.2	100
12/7/2016	9:39 AM	48.2	48.2	48.2	48.2	100
12/7/2016	9:44 AM	48.24	48.24	48.24	48.24	400
12/7/2016	9:45 AM	48.26	48.26	48.26	48.26	100
12/7/2016	9:51 AM	48.32	48.32	48.32	48.32	200
12/7/2016	9:54 AM	48.32	48.32	48.32	48.32	200
12/7/2016	10:00 AM	48.37	48.37	48.33	48.33	400
12/7/2016	10:06 AM	48.305	48.305	48.305	48.305	100
12/7/2016	10:10 AM	48.25	48.25	48.25	48.25	100
12/7/2016	10:14 AM	48.2	48.2	48.2	48.2	100
12/7/2016	10:17 AM	48.18	48.18	48.18	48.18	100
12/7/2016	10:18 AM	48.18	48.18	48.18	48.18	100
12/7/2016	10:21 AM	48.15	48.15	48.15	48.15	400
12/7/2016	10:22 AM	48.16	48.16	48.16	48.16	500
12/7/2016	10:29 AM	48.19	48.19	48.19	48.19	100
12/7/2016	10:34 AM	48.18	48.18	48.18	48.18	100
12/7/2016	10:35 AM	48.22	48.22	48.21	48.21	1000
12/7/2016	10:37 AM	48.21	48.21	48.21	48.21	100
12/7/2016	10:39 AM	48.23	48.23	48.23	48.23	200
12/7/2016	10:40 AM	48.235	48.235	48.235	48.235	100
12/7/2016	10:42 AM	48.21	48.21	48.21	48.21	100
12/7/2016	10:44 AM	48.17	48.18	48.17	48.18	200
12/7/2016	10:46 AM	48.12	48.12	48.12	48.12	200
12/7/2016	10:47 AM	48.14	48.14	48.14	48.14	100
12/7/2016	10:48 AM	48.12	48.12	48.11	48.11	200
12/7/2016	10:50 AM	48.1	48.1	48.1	48.1	700
12/7/2016	10:55 AM	48.09	48.09	48.09	48.09	100
12/7/2016	10:59 AM	48.12	48.12	48.12	48.12	100
12/7/2016	11:04 AM	48.12	48.12	48.12	48.12	100
12/7/2016	11:09 AM	48.15	48.15	48.15	48.15	100
12/7/2016	11:12 AM	48.15	48.15	48.15	48.15	100
12/7/2016	11:16 AM	48.2	48.2	48.19	48.19	200
12/7/2016	11:21 AM	48.19	48.19	48.19	48.19	100
12/7/2016	11:22 AM	48.2	48.2	48.2	48.2	100
12/7/2016	11:27 AM	48.22	48.22	48.22	48.22	100
12/7/2016	11:30 AM	48.2	48.2	48.2	48.2	100
12/7/2016	11:31 AM	48.19	48.19	48.19	48.19	300
12/7/2016	11:35 AM	48.18	48.18	48.18	48.18	100
12/7/2016	11:38 AM	48.17	48.17	48.17	48.17	200
12/7/2016	11:40 AM	48.17	48.17	48.17	48.17	100
12/7/2016	11:41 AM	48.16	48.16	48.16	48.16	100
12/7/2016	11:44 AM	48.15	48.15	48.15	48.15	214
12/7/2016	11:46 AM	48.14	48.14	48.14	48.14	100
12/7/2016	11:49 AM	48.15	48.15	48.15	48.15	1100
12/7/2016	11:50 AM	48.14	48.14	48.14	48.14	500
12/7/2016	11:52 AM	48.18	48.18	48.18	48.18	400
12/7/2016	11:56 AM	48.14	48.14	48.14	48.14	1045
12/7/2016	11:59 AM	48.13	48.13	48.13	48.13	100
12/7/2016	12:00 PM	48.09	48.09	48.09	48.09	100
12/7/2016	12:01 PM	48.08	48.08	48.08	48.08	700
12/7/2016	12:03 PM	48.1	48.1	48.08	48.08	2606
12/7/2016	12:09 PM	48.1	48.1	48.1	48.1	100
12/7/2016	12:14 PM	48.09	48.1	48.09	48.1	200
12/7/2016	12:15 PM	48.11	48.11	48.11	48.11	200
12/7/2016	12:17 PM	48.1	48.1	48.1	48.1	100
12/7/2016	12:21 PM	48.08	48.08	48.08	48.08	900
12/7/2016	12:23 PM	48.09	48.09	48.09	48.09	100
12/7/2016	12:26 PM	48.09	48.09	48.09	48.09	500
12/7/2016	12:29 PM	48.09	48.09	48.09	48.09	100
12/7/2016	12:37 PM	48.08	48.08	48.08	48.08	100
12/7/2016	12:45 PM	48.05	48.05	48.05	48.05	500
12/7/2016	12:50 PM	48.03	48.03	48.03	48.03	100
12/7/2016	12:51 PM	48.04	48.04	48.04	48.04	100
12/7/2016	12:53 PM	48.033	48.033	48.033	48.033	205
12/7/2016	12:55 PM	48.04	48.04	48.04	48.04	200
12/7/2016	12:57 PM	48.01	48.01	48.01	48.01	100
12/7/2016	12:58 PM	48	48	48	48	400
12/7/2016	1:00 PM	47.94	47.95	47.94	47.95	4763
12/7/2016	1:01 PM	47.92	47.94	47.92	47.94	400
12/7/2016	1:02 PM	47.92	47.92	47.92	47.92	600
12/7/2016	1:09 PM	47.83	47.85	47.83	47.85	200
12/7/2016	1:10 PM	47.83	47.83	47.83	47.83	200
12/7/2016	1:11 PM	47.84	47.84	47.84	47.84	100
12/7/2016	1:14 PM	47.84	47.84	47.84	47.84	100
12/7/2016	1:18 PM	47.85	47.85	47.85	47.85	500
12/7/2016	1:21 PM	47.85	47.85	47.85	47.85	100
12/7/2016	1:22 PM	47.78	47.83	47.78	47.83	500
12/7/2016	1:32 PM	47.86	47.86	47.86	47.86	100
12/7/2016	1:36 PM	47.83	47.83	47.83	47.83	200
12/7/2016	1:53 PM	47.8	47.8	47.77	47.77	600
12/7/2016	1:56 PM	47.75	47.75	47.75	47.75	200
12/7/2016	1:58 PM	47.75	47.75	47.75	47.75	200
12/7/2016	1:59 PM	47.76	47.77	47.76	47.77	200
12/7/2016	2:00 PM	47.76	47.76	47.75	47.75	300
12/7/2016	2:02 PM	47.77	47.77	47.77	47.77	200
12/7/2016	2:04 PM	47.78	47.78	47.78	47.78	200
12/7/2016	2:05 PM	47.78	47.78	47.78	47.78	200
12/7/2016	2:08 PM	47.78	47.78	47.78	47.78	400
12/7/2016	2:10 PM	47.78	47.78	47.78	47.78	100
12/7/2016	2:11 PM	47.75	47.75	47.75	47.75	203
12/7/2016	2:13 PM	47.76	47.76	47.76	47.76	1900
12/7/2016	2:14 PM	47.75	47.75	47.75	47.75	100
12/7/2016	2:16 PM	47.74	47.74	47.74	47.74	100
12/7/2016	2:17 PM	47.655	47.655	47.655	47.655	100
12/7/2016	2:18 PM	47.61	47.64	47.61	47.64	400
12/7/2016	2:19 PM	47.6	47.6	47.6	47.6	200
12/7/2016	2:20 PM	47.61	47.61	47.61	47.61	300
12/7/2016	2:23 PM	47.65	47.65	47.64	47.64	6100
12/7/2016	2:25 PM	47.63	47.63	47.63	47.63	100
12/7/2016	2:26 PM	47.63	47.63	47.63	47.63	100
12/7/2016	2:27 PM	47.62	47.62	47.62	47.62	200
12/7/2016	2:29 PM	47.65	47.65	47.65	47.65	100
12/7/2016	2:30 PM	47.65	47.65	47.65	47.65	100
12/7/2016	2:33 PM	47.65	47.65	47.65	47.65	100
12/7/2016	2:34 PM	47.63	47.63	47.63	47.63	100
12/7/2016	2:36 PM	47.63	47.63	47.63	47.63	100
12/7/2016	2:38 PM	47.65	47.65	47.65	47.65	500
12/7/2016	2:40 PM	47.65	47.65	47.65	47.65	100
12/7/2016	2:42 PM	47.65	47.65	47.65	47.65	100
12/7/2016	2:45 PM	47.64	47.64	47.64	47.64	100
12/7/2016	2:46 PM	47.63	47.63	47.63	47.63	100
12/7/2016	2:48 PM	47.63	47.63	47.63	47.63	200
12/7/2016	2:49 PM	47.63	47.63	47.63	47.63	200
12/7/2016	2:52 PM	47.6	47.6	47.6	47.6	400
12/7/2016	2:53 PM	47.61	47.61	47.61	47.61	100
12/7/2016	2:55 PM	47.62	47.62	47.62	47.62	400
12/7/2016	2:56 PM	47.62	47.62	47.62	47.62	100
12/7/2016	2:57 PM	47.63	47.63	47.62	47.62	400
12/7/2016	2:58 PM	47.62	47.62	47.62	47.62	600
12/7/2016	2:59 PM	47.6	47.6	47.6	47.6	100
12/7/2016	3:00 PM	47.57	47.57	47.57	47.57	100
12/7/2016	3:03 PM	47.61	47.61	47.61	47.61	1500
12/7/2016	3:04 PM	47.63	47.63	47.63	47.63	100
12/7/2016	3:05 PM	47.62	47.62	47.62	47.62	800
12/7/2016	3:07 PM	47.55	47.55	47.55	47.55	200
12/7/2016	3:09 PM	47.56	47.56	47.56	47.56	100
12/7/2016	3:10 PM	47.57	47.57	47.57	47.57	100
12/7/2016	3:16 PM	47.56	47.56	47.56	47.56	100
12/7/2016	3:17 PM	47.56	47.56	47.56	47.56	100
12/7/2016	3:20 PM	47.56	47.56	47.56	47.56	400
12/7/2016	3:22 PM	47.56	47.56	47.56	47.56	100
12/7/2016	3:23 PM	47.53	47.53	47.53	47.53	1300
12/7/2016	3:24 PM	47.52	47.52	47.52	47.52	200
12/7/2016	3:25 PM	47.52	47.52	47.52	47.52	200
12/7/2016	3:27 PM	47.52	47.53	47.52	47.53	200
12/7/2016	3:31 PM	47.52	47.52	47.51	47.51	200
12/7/2016	3:33 PM	47.5	47.5	47.5	47.5	200
12/7/2016	3:34 PM	47.49	47.49	47.49	47.49	100
12/7/2016	3:36 PM	47.52	47.52	47.52	47.52	100
12/7/2016	3:37 PM	47.5	47.5	47.5	47.5	100
12/7/2016	3:38 PM	47.51	47.51	47.51	47.51	100
12/7/2016	3:39 PM	47.5	47.5	47.5	47.5	300
12/7/2016	3:40 PM	47.48	47.49	47.48	47.49	300
12/7/2016	3:41 PM	47.49	47.49	47.49	47.49	300
12/7/2016	3:42 PM	47.51	47.51	47.51	47.51	200
12/7/2016	3:43 PM	47.52	47.52	47.52	47.52	100
12/7/2016	3:45 PM	47.51	47.51	47.5	47.5	1000
12/7/2016	3:48 PM	47.52	47.53	47.52	47.53	400
12/7/2016	3:49 PM	47.54	47.54	47.52	47.52	200
12/7/2016	3:50 PM	47.58	47.58	47.58	47.58	100
12/7/2016	3:51 PM	47.55	47.55	47.55	47.55	300
12/7/2016	3:53 PM	47.56	47.56	47.56	47.56	300
12/7/2016	3:54 PM	47.56	47.56	47.56	47.56	400
12/7/2016	3:57 PM	47.55	47.55	47.55	47.55	200
12/7/2016	3:58 PM	47.56	47.56	47.56	47.56	100
12/7/2016	4:00 PM	47.53	47.53	47.52	47.52	200
12/8/2016	9:33 AM	47.6	47.6	47.6	47.6	200
12/8/2016	9:37 AM	47.52	47.52	47.52	47.52	1200
12/8/2016	9:39 AM	47.47	47.47	47.47	47.47	450
12/8/2016	9:40 AM	47.45	47.45	47.44	47.44	200
12/8/2016	9:41 AM	47.43	47.44	47.43	47.44	2400
12/8/2016	9:43 AM	47.47	47.47	47.47	47.47	100
12/8/2016	9:44 AM	47.45	47.47	47.45	47.47	1627
12/8/2016	9:45 AM	47.42	47.44	47.42	47.44	200
12/8/2016	9:46 AM	47.4	47.43	47.4	47.43	200
12/8/2016	9:47 AM	47.45	47.45	47.41	47.41	300
12/8/2016	9:48 AM	47.4	47.4	47.4	47.4	100
12/8/2016	9:51 AM	47.41	47.44	47.41	47.44	200
12/8/2016	9:53 AM	47.4	47.4	47.4	47.4	100
12/8/2016	9:54 AM	47.44	47.44	47.4	47.4	300
12/8/2016	9:55 AM	47.4	47.4	47.4	47.4	200
12/8/2016	9:56 AM	47.47	47.47	47.46	47.46	5300
12/8/2016	9:58 AM	47.5	47.5	47.5	47.5	2984
12/8/2016	10:01 AM	47.52	47.52	47.5	47.5	1400
12/8/2016	10:02 AM	47.51	47.51	47.51	47.51	100
12/8/2016	10:03 AM	47.51	47.51	47.51	47.51	100
12/8/2016	10:04 AM	47.54	47.54	47.54	47.54	100
12/8/2016	10:05 AM	47.54	47.55	47.54	47.55	200
12/8/2016	10:06 AM	47.53	47.54	47.53	47.54	200
12/8/2016	10:08 AM	47.5	47.5	47.5	47.5	100
12/8/2016	10:09 AM	47.47	47.47	47.47	47.47	100
12/8/2016	10:10 AM	47.46	47.46	47.46	47.46	269
12/8/2016	10:12 AM	47.48	47.48	47.47	47.48	300
12/8/2016	10:14 AM	47.5	47.5	47.49	47.49	200
12/8/2016	10:16 AM	47.46	47.46	47.46	47.46	200
12/8/2016	10:21 AM	47.43	47.43	47.43	47.43	100
12/8/2016	10:25 AM	47.46	47.46	47.46	47.46	100
12/8/2016	10:26 AM	47.45	47.45	47.45	47.45	300
12/8/2016	10:27 AM	47.41	47.41	47.41	47.41	100
12/8/2016	10:29 AM	47.42	47.42	47.42	47.42	100
12/8/2016	10:30 AM	47.41	47.41	47.41	47.41	200
12/8/2016	10:35 AM	47.4	47.4	47.4	47.4	100
12/8/2016	10:38 AM	47.47	47.47	47.47	47.47	100
12/8/2016	10:40 AM	47.47	47.47	47.45	47.45	200
12/8/2016	10:44 AM	47.42	47.42	47.41	47.41	300
12/8/2016	10:45 AM	47.43	47.43	47.43	47.43	100
12/8/2016	10:46 AM	47.44	47.44	47.44	47.44	3000
12/8/2016	10:47 AM	47.45	47.45	47.45	47.45	100
12/8/2016	10:48 AM	47.45	47.45	47.45	47.45	100
12/8/2016	10:50 AM	47.44	47.45	47.44	47.45	300
12/8/2016	10:51 AM	47.43	47.43	47.43	47.43	100
12/8/2016	10:52 AM	47.46	47.46	47.46	47.46	100
12/8/2016	11:07 AM	47.39	47.39	47.39	47.39	200
12/8/2016	11:08 AM	47.37	47.37	47.37	47.37	200
12/8/2016	11:11 AM	47.36	47.36	47.36	47.36	100
12/8/2016	11:21 AM	47.37	47.38	47.37	47.38	600
12/8/2016	11:25 AM	47.36	47.37	47.36	47.36	300
12/8/2016	11:30 AM	47.41	47.41	47.4	47.4	200
12/8/2016	11:31 AM	47.4	47.4	47.4	47.4	134
12/8/2016	11:32 AM	47.4	47.4	47.4	47.4	400
12/8/2016	11:34 AM	47.43	47.43	47.43	47.43	200
12/8/2016	11:38 AM	47.46	47.46	47.46	47.46	100
12/8/2016	11:39 AM	47.45	47.45	47.45	47.45	100
12/8/2016	11:47 AM	47.44	47.44	47.44	47.44	100
12/8/2016	11:55 AM	47.46	47.46	47.46	47.46	100
12/8/2016	11:59 AM	47.45	47.45	47.45	47.45	100
12/8/2016	12:01 PM	47.42	47.42	47.42	47.42	167
12/8/2016	12:02 PM	47.43	47.43	47.43	47.43	500
12/8/2016	12:15 PM	47.42	47.42	47.42	47.42	100
12/8/2016	12:17 PM	47.41	47.41	47.41	47.41	100
12/8/2016	12:23 PM	47.42	47.42	47.42	47.42	200
12/8/2016	12:25 PM	47.36	47.36	47.36	47.36	100
12/8/2016	12:28 PM	47.33	47.34	47.33	47.34	200
12/8/2016	12:35 PM	47.36	47.36	47.36	47.36	100
12/8/2016	12:38 PM	47.38	47.38	47.38	47.38	600
12/8/2016	12:45 PM	47.37	47.37	47.37	47.37	100
12/8/2016	12:47 PM	47.37	47.37	47.37	47.37	100
12/8/2016	12:49 PM	47.37	47.37	47.37	47.37	300
12/8/2016	12:57 PM	47.41	47.41	47.41	47.41	200
12/8/2016	12:58 PM	47.38	47.38	47.38	47.38	100
12/8/2016	1:01 PM	47.39	47.39	47.39	47.39	100
12/8/2016	1:04 PM	47.42	47.42	47.42	47.42	400
12/8/2016	1:15 PM	47.44	47.44	47.44	47.44	100
12/8/2016	1:19 PM	47.47	47.47	47.47	47.47	3549
12/8/2016	1:20 PM	47.48	47.48	47.48	47.48	100
12/8/2016	1:21 PM	47.47	47.47	47.47	47.47	100
12/8/2016	1:26 PM	47.44	47.44	47.44	47.44	100
12/8/2016	1:28 PM	47.43	47.43	47.43	47.43	800
12/8/2016	1:32 PM	47.47	47.47	47.47	47.47	900
12/8/2016	1:35 PM	47.45	47.45	47.45	47.45	100
12/8/2016	1:48 PM	47.43	47.43	47.43	47.43	4600
12/8/2016	1:49 PM	47.43	47.43	47.43	47.43	1500
12/8/2016	1:51 PM	47.41	47.41	47.41	47.41	400
12/8/2016	1:53 PM	47.4	47.4	47.4	47.4	100
12/8/2016	1:54 PM	47.41	47.41	47.41	47.41	200
12/8/2016	1:55 PM	47.4	47.4	47.4	47.4	100
12/8/2016	1:56 PM	47.41	47.41	47.41	47.41	300
12/8/2016	2:03 PM	47.4	47.4	47.4	47.4	9400
12/8/2016	2:04 PM	47.4	47.4	47.4	47.4	100
12/8/2016	2:06 PM	47.42	47.42	47.42	47.42	100
12/8/2016	2:11 PM	47.45	47.45	47.45	47.45	100
12/8/2016	2:13 PM	47.44	47.44	47.44	47.44	100
12/8/2016	2:14 PM	47.44	47.44	47.44	47.44	1000
12/8/2016	2:17 PM	47.46	47.46	47.46	47.46	600
12/8/2016	2:20 PM	47.51	47.51	47.51	47.51	100
12/8/2016	2:21 PM	47.51	47.51	47.51	47.51	200
12/8/2016	2:22 PM	47.51	47.51	47.51	47.51	100
12/8/2016	2:24 PM	47.55	47.55	47.54	47.54	1100
12/8/2016	2:26 PM	47.53	47.53	47.53	47.53	800
12/8/2016	2:28 PM	47.51	47.51	47.51	47.51	100
12/8/2016	2:29 PM	47.51	47.51	47.51	47.51	100
12/8/2016	2:30 PM	47.49	47.49	47.49	47.49	100
12/8/2016	2:33 PM	47.49	47.49	47.49	47.49	100
12/8/2016	2:35 PM	47.5	47.5	47.5	47.5	200
12/8/2016	2:36 PM	47.55	47.55	47.55	47.55	200
12/8/2016	2:37 PM	47.56	47.56	47.53	47.53	200
12/8/2016	2:40 PM	47.54	47.54	47.54	47.54	100
12/8/2016	2:42 PM	47.56	47.56	47.56	47.56	300
12/8/2016	2:47 PM	47.59	47.59	47.59	47.59	1000
12/8/2016	2:50 PM	47.55	47.55	47.55	47.55	100
12/8/2016	2:52 PM	47.58	47.58	47.58	47.58	100
12/8/2016	2:53 PM	47.59	47.59	47.59	47.59	100
12/8/2016	2:56 PM	47.54	47.54	47.54	47.54	300
12/8/2016	2:58 PM	47.53	47.53	47.53	47.53	100
12/8/2016	2:59 PM	47.54	47.54	47.54	47.54	100
12/8/2016	3:00 PM	47.54	47.54	47.54	47.54	200
12/8/2016	3:03 PM	47.49	47.49	47.49	47.49	100
12/8/2016	3:04 PM	47.5	47.5	47.5	47.5	200
12/8/2016	3:06 PM	47.5	47.5	47.5	47.5	100
12/8/2016	3:07 PM	47.51	47.53	47.51	47.53	200
12/8/2016	3:08 PM	47.51	47.51	47.51	47.51	300
12/8/2016	3:11 PM	47.48	47.48	47.48	47.48	100
12/8/2016	3:14 PM	47.47	47.47	47.47	47.47	100
12/8/2016	3:16 PM	47.5	47.5	47.5	47.5	100
12/8/2016	3:22 PM	47.5	47.5	47.5	47.5	100
12/8/2016	3:24 PM	47.49	47.49	47.49	47.49	100
12/8/2016	3:26 PM	47.49	47.5	47.49	47.5	3800
12/8/2016	3:27 PM	47.49	47.49	47.48	47.48	2100
12/8/2016	3:28 PM	47.48	47.48	47.48	47.48	300
12/8/2016	3:32 PM	47.5	47.5	47.49	47.49	200
12/8/2016	3:33 PM	47.48	47.48	47.48	47.48	100
12/8/2016	3:34 PM	47.48	47.48	47.48	47.48	200
12/8/2016	3:36 PM	47.47	47.47	47.47	47.47	200
12/8/2016	3:37 PM	47.46	47.46	47.46	47.46	200
12/8/2016	3:38 PM	47.46	47.46	47.46	47.46	1100
12/8/2016	3:40 PM	47.44	47.45	47.44	47.45	1100
12/8/2016	3:41 PM	47.44	47.44	47.44	47.44	100
12/8/2016	3:42 PM	47.43	47.44	47.43	47.44	200
12/8/2016	3:44 PM	47.43	47.43	47.43	47.43	300
12/8/2016	3:45 PM	47.43	47.43	47.43	47.43	300
12/8/2016	3:47 PM	47.44	47.44	47.44	47.44	100
12/8/2016	3:49 PM	47.46	47.46	47.46	47.46	100
12/8/2016	3:51 PM	47.45	47.46	47.445	47.46	1100
12/8/2016	3:52 PM	47.44	47.44	47.44	47.44	100
12/8/2016	3:54 PM	47.45	47.45	47.45	47.45	100
12/8/2016	3:55 PM	47.44	47.44	47.44	47.44	784
12/8/2016	3:56 PM	47.45	47.45	47.45	47.45	200
12/8/2016	3:57 PM	47.45	47.45	47.45	47.45	200
12/8/2016	3:58 PM	47.46	47.46	47.46	47.46	100
12/8/2016	4:00 PM	47.44	47.46	47.44	47.46	3645
12/9/2016	9:31 AM	47.19	47.25	47.19	47.25	2010
12/9/2016	9:32 AM	47.2	47.22	47.2	47.22	300
12/9/2016	9:33 AM	47.25	47.25	47.22	47.22	1058
12/9/2016	9:34 AM	47.25	47.26	47.25	47.26	5430
12/9/2016	9:35 AM	47.22	47.23	47.22	47.23	550
12/9/2016	9:36 AM	47.2	47.2	47.19	47.2	1886
12/9/2016	9:37 AM	47.19	47.19	47.19	47.19	1900
12/9/2016	9:38 AM	47.19	47.2	47.19	47.2	1000
12/9/2016	9:39 AM	47.18	47.18	47.17	47.17	500
12/9/2016	9:40 AM	47.19	47.19	47.16	47.16	1300
12/9/2016	9:41 AM	47.25	47.25	47.24	47.24	2200
12/9/2016	9:42 AM	47.19	47.21	47.19	47.2	4400
12/9/2016	9:45 AM	47.18	47.18	47.18	47.18	800
12/9/2016	9:46 AM	47.17	47.17	47.17	47.17	300
12/9/2016	9:47 AM	47.15	47.15	47.15	47.15	220
12/9/2016	9:48 AM	47.14	47.14	47.14	47.14	200
12/9/2016	9:49 AM	47.13	47.13	47.13	47.13	100
12/9/2016	9:52 AM	47.13	47.13	47.13	47.13	100
12/9/2016	9:54 AM	47.1	47.12	47.1	47.12	550
12/9/2016	9:55 AM	47.12	47.12	47.12	47.12	885
12/9/2016	9:58 AM	47.12	47.12	47.12	47.12	400
12/9/2016	10:01 AM	47.11	47.11	47.1	47.1	200
12/9/2016	10:02 AM	47.14	47.15	47.14	47.15	200
12/9/2016	10:05 AM	47.14	47.16	47.14	47.16	400
12/9/2016	10:10 AM	47.17	47.18	47.17	47.18	1515
12/9/2016	10:14 AM	47.14	47.15	47.14	47.15	200
12/9/2016	10:15 AM	47.15	47.15	47.15	47.15	100
12/9/2016	10:16 AM	47.17	47.17	47.17	47.17	400
12/9/2016	10:17 AM	47.17	47.17	47.17	47.17	100
12/9/2016	10:19 AM	47.21	47.21	47.21	47.21	300
12/9/2016	10:22 AM	47.21	47.21	47.21	47.21	900
12/9/2016	10:23 AM	47.19	47.19	47.19	47.19	100
12/9/2016	10:24 AM	47.17	47.19	47.17	47.19	1392
12/9/2016	10:25 AM	47.14	47.14	47.14	47.14	100
12/9/2016	10:27 AM	47.12	47.13	47.12	47.13	200
12/9/2016	10:28 AM	47.13	47.13	47.13	47.13	100
12/9/2016	10:29 AM	47.13	47.13	47.13	47.13	100
12/9/2016	10:32 AM	47.145	47.145	47.145	47.145	200
12/9/2016	10:37 AM	47.11	47.11	47.1	47.1	300
12/9/2016	10:40 AM	47.07	47.08	47.07	47.08	300
12/9/2016	10:41 AM	47.06	47.06	47.06	47.06	100
12/9/2016	10:42 AM	47.06	47.06	47.06	47.06	1000
12/9/2016	10:48 AM	47.11	47.11	47.11	47.11	100
12/9/2016	10:50 AM	47.11	47.11	47.11	47.11	100
12/9/2016	10:52 AM	47.08	47.08	47.08	47.08	100
12/9/2016	10:56 AM	47.14	47.14	47.14	47.14	100
12/9/2016	10:58 AM	47.17	47.17	47.17	47.17	100
12/9/2016	11:01 AM	47.17	47.17	47.17	47.17	200
12/9/2016	11:02 AM	47.14	47.15	47.14	47.15	900
12/9/2016	11:08 AM	47.11	47.11	47.11	47.11	200
12/9/2016	11:09 AM	47.11	47.11	47.11	47.11	800
12/9/2016	11:11 AM	47.11	47.11	47.11	47.11	100
12/9/2016	11:20 AM	47.09	47.09	47.09	47.09	100
12/9/2016	11:26 AM	47.1	47.11	47.1	47.11	1500
12/9/2016	11:30 AM	47.12	47.12	47.12	47.12	100
12/9/2016	11:35 AM	47.12	47.13	47.12	47.13	200
12/9/2016	11:38 AM	47.13	47.13	47.13	47.13	500
12/9/2016	11:43 AM	47.14	47.14	47.14	47.14	100
12/9/2016	11:46 AM	47.15	47.15	47.15	47.15	100
12/9/2016	11:47 AM	47.14	47.14	47.14	47.14	800
12/9/2016	11:49 AM	47.11	47.13	47.11	47.13	200
12/9/2016	11:50 AM	47.12	47.12	47.12	47.12	200
12/9/2016	11:52 AM	47.11	47.11	47.11	47.11	400
12/9/2016	11:54 AM	47.11	47.11	47.11	47.11	200
12/9/2016	11:59 AM	47.09	47.09	47.09	47.09	100
12/9/2016	12:00 PM	47.11	47.11	47.11	47.11	2000
12/9/2016	12:03 PM	47.11	47.11	47.11	47.11	2000
12/9/2016	12:08 PM	47.12	47.12	47.12	47.12	23173
12/9/2016	12:10 PM	47.12	47.12	47.12	47.12	100
12/9/2016	12:13 PM	47.15	47.15	47.15	47.15	100
12/9/2016	12:14 PM	47.15	47.15	47.15	47.15	100
12/9/2016	12:23 PM	47.14	47.14	47.14	47.14	100
12/9/2016	12:28 PM	47.16	47.16	47.16	47.16	100
12/9/2016	12:39 PM	47.12	47.12	47.12	47.12	100
12/9/2016	12:47 PM	47.14	47.14	47.14	47.14	100
12/9/2016	12:57 PM	47.12	47.12	47.12	47.12	100
12/9/2016	12:59 PM	47.15	47.15	47.15	47.15	1005
12/9/2016	1:05 PM	47.17	47.17	47.17	47.17	1000
12/9/2016	1:10 PM	47.18	47.18	47.18	47.18	100
12/9/2016	1:16 PM	47.17	47.17	47.17	47.17	100
12/9/2016	1:18 PM	47.18	47.18	47.18	47.18	100
12/9/2016	1:20 PM	47.2	47.2	47.2	47.2	450
12/9/2016	1:26 PM	47.19	47.19	47.19	47.19	100
12/9/2016	1:27 PM	47.19	47.19	47.19	47.19	100
12/9/2016	1:28 PM	47.18	47.18	47.18	47.18	400
12/9/2016	1:29 PM	47.17	47.17	47.17	47.17	100
12/9/2016	1:33 PM	47.17	47.17	47.17	47.17	200
12/9/2016	1:34 PM	47.18	47.18	47.18	47.18	100
12/9/2016	1:35 PM	47.17	47.17	47.17	47.17	100
12/9/2016	1:42 PM	47.17	47.17	47.17	47.17	3000
12/9/2016	1:45 PM	47.18	47.18	47.18	47.18	100
12/9/2016	1:49 PM	47.16	47.16	47.16	47.16	200
12/9/2016	1:51 PM	47.17	47.17	47.17	47.17	200
12/9/2016	1:54 PM	47.15	47.15	47.15	47.15	100
12/9/2016	2:07 PM	47.14	47.14	47.14	47.14	100
12/9/2016	2:12 PM	47.15	47.15	47.15	47.15	500
12/9/2016	2:21 PM	47.21	47.21	47.21	47.21	100
12/9/2016	2:26 PM	47.18	47.18	47.18	47.18	100
12/9/2016	2:32 PM	47.19	47.19	47.19	47.19	100
12/9/2016	2:34 PM	47.17	47.18	47.17	47.18	300
12/9/2016	2:36 PM	47.17	47.17	47.17	47.17	100
12/9/2016	2:38 PM	47.18	47.18	47.18	47.18	100
12/9/2016	2:44 PM	47.18	47.18	47.18	47.18	100
12/9/2016	2:47 PM	47.19	47.19	47.19	47.19	300
12/9/2016	2:48 PM	47.18	47.18	47.18	47.18	500
12/9/2016	2:55 PM	47.17	47.17	47.17	47.17	100
12/9/2016	2:58 PM	47.16	47.16	47.16	47.16	100
12/9/2016	3:03 PM	47.15	47.15	47.15	47.15	100
12/9/2016	3:07 PM	47.13	47.13	47.13	47.13	300
12/9/2016	3:08 PM	47.13	47.13	47.13	47.13	200
12/9/2016	3:09 PM	47.12	47.12	47.12	47.12	200
12/9/2016	3:11 PM	47.13	47.13	47.13	47.13	100
12/9/2016	3:14 PM	47.12	47.12	47.12	47.12	500
12/9/2016	3:15 PM	47.13	47.13	47.13	47.13	100
12/9/2016	3:17 PM	47.1	47.1	47.1	47.1	500
12/9/2016	3:18 PM	47.09	47.09	47.09	47.09	2000
12/9/2016	3:25 PM	47.11	47.11	47.11	47.11	100
12/9/2016	3:27 PM	47.12	47.12	47.12	47.12	1090
12/9/2016	3:28 PM	47.11	47.11	47.11	47.11	100
12/9/2016	3:32 PM	47.09	47.09	47.09	47.09	100
12/9/2016	3:38 PM	47.12	47.12	47.12	47.12	100
12/9/2016	3:40 PM	47.13	47.13	47.13	47.13	100
12/9/2016	3:41 PM	47.13	47.13	47.13	47.13	200
12/9/2016	3:43 PM	47.13	47.13	47.13	47.13	100
12/9/2016	3:44 PM	47.12	47.12	47.12	47.12	100
12/9/2016	3:45 PM	47.12	47.12	47.12	47.12	100
12/9/2016	3:47 PM	47.12	47.12	47.12	47.12	200
12/9/2016	3:48 PM	47.12	47.12	47.12	47.12	300
12/9/2016	3:49 PM	47.11	47.11	47.11	47.11	100
12/9/2016	3:51 PM	47.11	47.11	47.11	47.11	100
12/9/2016	3:52 PM	47.11	47.11	47.11	47.11	200
12/9/2016	3:53 PM	47.11	47.11	47.11	47.11	200
12/9/2016	3:54 PM	47.1	47.1	47.1	47.1	100
12/9/2016	3:55 PM	47.1	47.1	47.1	47.1	300
12/9/2016	3:57 PM	47.11	47.11	47.1	47.11	2296
12/9/2016	3:59 PM	47.11	47.11	47.11	47.11	300
12/9/2016	4:00 PM	47.08	47.1	47.08	47.1	2300
12/12/2016	9:31 AM	47.27	47.28	47.27	47.28	300
12/12/2016	9:32 AM	47.28	47.29	47.27	47.27	2900
12/12/2016	9:33 AM	47.3	47.3	47.3	47.3	559
12/12/2016	9:35 AM	47.3	47.35	47.3	47.34	2781
12/12/2016	9:36 AM	47.35	47.35	47.3	47.31	2200
12/12/2016	9:37 AM	47.36	47.36	47.34	47.34	900
12/12/2016	9:38 AM	47.35	47.35	47.35	47.35	100
12/12/2016	9:39 AM	47.33	47.33	47.33	47.33	100
12/12/2016	9:40 AM	47.29	47.31	47.29	47.31	400
12/12/2016	9:42 AM	47.33	47.33	47.33	47.33	100
12/12/2016	9:43 AM	47.32	47.32	47.32	47.32	700
12/12/2016	9:45 AM	47.33	47.33	47.33	47.33	300
12/12/2016	9:46 AM	47.33	47.33	47.33	47.33	100
12/12/2016	9:47 AM	47.33	47.34	47.33	47.34	800
12/12/2016	9:48 AM	47.31	47.33	47.31	47.33	400
12/12/2016	9:49 AM	47.29	47.31	47.29	47.31	1400
12/12/2016	9:51 AM	47.27	47.28	47.27	47.28	1200
12/12/2016	9:52 AM	47.26	47.26	47.26	47.26	100
12/12/2016	9:53 AM	47.25	47.25	47.25	47.25	100
12/12/2016	9:58 AM	47.23	47.23	47.23	47.23	100
12/12/2016	9:59 AM	47.23	47.23	47.23	47.23	200
12/12/2016	10:00 AM	47.23	47.23	47.23	47.23	1400
12/12/2016	10:02 AM	47.19	47.19	47.19	47.19	259
12/12/2016	10:04 AM	47.21	47.21	47.21	47.21	100
12/12/2016	10:06 AM	47.23	47.23	47.23	47.23	100
12/12/2016	10:07 AM	47.25	47.25	47.25	47.25	200
12/12/2016	10:08 AM	47.21	47.21	47.21	47.21	100
12/12/2016	10:10 AM	47.25	47.25	47.25	47.25	1200
12/12/2016	10:13 AM	47.27	47.27	47.27	47.27	2300
12/12/2016	10:15 AM	47.29	47.29	47.29	47.29	200
12/12/2016	10:19 AM	47.33	47.33	47.33	47.33	2300
12/12/2016	10:21 AM	47.33	47.33	47.33	47.33	800
12/12/2016	10:22 AM	47.32	47.32	47.32	47.32	100
12/12/2016	10:33 AM	47.36	47.36	47.36	47.36	100
12/12/2016	10:37 AM	47.34	47.34	47.34	47.34	800
12/12/2016	10:39 AM	47.33	47.33	47.33	47.33	100
12/12/2016	10:44 AM	47.36	47.36	47.36	47.36	798
12/12/2016	10:51 AM	47.37	47.37	47.37	47.37	100
12/12/2016	10:53 AM	47.35	47.35	47.35	47.35	450
12/12/2016	10:56 AM	47.37	47.37	47.37	47.37	800
12/12/2016	10:58 AM	47.34	47.35	47.34	47.35	1900
12/12/2016	11:05 AM	47.32	47.32	47.32	47.32	900
12/12/2016	11:07 AM	47.31	47.31	47.31	47.31	600
12/12/2016	11:21 AM	47.31	47.31	47.31	47.31	100
12/12/2016	11:22 AM	47.3	47.3	47.3	47.3	600
12/12/2016	11:23 AM	47.32	47.32	47.32	47.32	400
12/12/2016	11:26 AM	47.32	47.32	47.32	47.32	100
12/12/2016	11:30 AM	47.33	47.33	47.33	47.33	100
12/12/2016	11:31 AM	47.32	47.32	47.32	47.32	100
12/12/2016	11:35 AM	47.33	47.33	47.33	47.33	1000
12/12/2016	11:36 AM	47.33	47.33	47.33	47.33	100
12/12/2016	11:40 AM	47.33	47.33	47.33	47.33	100
12/12/2016	11:43 AM	47.35	47.35	47.35	47.35	400
12/12/2016	11:47 AM	47.37	47.37	47.37	47.37	900
12/12/2016	11:50 AM	47.36	47.36	47.36	47.36	100
12/12/2016	11:52 AM	47.36	47.36	47.36	47.36	200
12/12/2016	11:53 AM	47.37	47.37	47.37	47.37	400
12/12/2016	11:55 AM	47.38	47.39	47.38	47.39	200
12/12/2016	12:01 PM	47.4	47.4	47.4	47.4	1100
12/12/2016	12:03 PM	47.43	47.43	47.43	47.43	100
12/12/2016	12:04 PM	47.43	47.43	47.43	47.43	300
12/12/2016	12:05 PM	47.45	47.45	47.45	47.45	100
12/12/2016	12:06 PM	47.46	47.46	47.46	47.46	100
12/12/2016	12:07 PM	47.46	47.46	47.46	47.46	100
12/12/2016	12:15 PM	47.44	47.44	47.44	47.44	992
12/12/2016	12:16 PM	47.43	47.43	47.43	47.43	100
12/12/2016	12:22 PM	47.47	47.47	47.47	47.47	100
12/12/2016	12:24 PM	47.44	47.44	47.44	47.44	100
12/12/2016	12:27 PM	47.44	47.44	47.44	47.44	205
12/12/2016	12:30 PM	47.43	47.43	47.43	47.43	100
12/12/2016	12:37 PM	47.41	47.41	47.41	47.41	100
12/12/2016	12:39 PM	47.4	47.4	47.4	47.4	200
12/12/2016	12:40 PM	47.4	47.405	47.4	47.405	200
12/12/2016	12:48 PM	47.39	47.39	47.39	47.39	200
12/12/2016	12:54 PM	47.41	47.41	47.41	47.41	1000
12/12/2016	12:56 PM	47.42	47.42	47.42	47.42	100
12/12/2016	1:05 PM	47.4	47.4	47.4	47.4	100
12/12/2016	1:07 PM	47.4	47.4	47.4	47.4	1900
12/12/2016	1:17 PM	47.39	47.39	47.39	47.39	700
12/12/2016	1:20 PM	47.37	47.37	47.37	47.37	200
12/12/2016	1:31 PM	47.38	47.38	47.38	47.38	100
12/12/2016	1:35 PM	47.41	47.41	47.41	47.41	100
12/12/2016	1:52 PM	47.41	47.41	47.41	47.41	100
12/12/2016	1:56 PM	47.42	47.42	47.42	47.42	900
12/12/2016	2:07 PM	47.4	47.4	47.4	47.4	100
12/12/2016	2:13 PM	47.38	47.38	47.38	47.38	100
12/12/2016	2:14 PM	47.37	47.37	47.37	47.37	200
12/12/2016	2:15 PM	47.37	47.37	47.37	47.37	1000
12/12/2016	2:26 PM	47.36	47.36	47.36	47.36	200
12/12/2016	2:28 PM	47.37	47.37	47.37	47.37	700
12/12/2016	2:31 PM	47.38	47.38	47.38	47.38	900
12/12/2016	2:32 PM	47.36	47.37	47.36	47.37	1600
12/12/2016	2:33 PM	47.37	47.37	47.37	47.37	100
12/12/2016	2:34 PM	47.36	47.36	47.36	47.36	200
12/12/2016	2:36 PM	47.37	47.37	47.37	47.37	500
12/12/2016	2:37 PM	47.37	47.37	47.37	47.37	3500
12/12/2016	2:38 PM	47.37	47.37	47.37	47.37	6200
12/12/2016	2:39 PM	47.37	47.37	47.37	47.37	3300
12/12/2016	2:42 PM	47.38	47.38	47.38	47.38	400
12/12/2016	2:44 PM	47.37	47.37	47.37	47.37	1000
12/12/2016	2:47 PM	47.35	47.35	47.35	47.35	100
12/12/2016	2:49 PM	47.37	47.37	47.37	47.37	100
12/12/2016	2:50 PM	47.36	47.37	47.36	47.37	800
12/12/2016	2:51 PM	47.37	47.37	47.37	47.37	100
12/12/2016	2:52 PM	47.36	47.37	47.36	47.37	300
12/12/2016	2:53 PM	47.36	47.36	47.36	47.36	500
12/12/2016	2:54 PM	47.37	47.37	47.37	47.37	3800
12/12/2016	2:55 PM	47.37	47.37	47.37	47.37	100
12/12/2016	2:57 PM	47.36	47.36	47.36	47.36	200
12/12/2016	3:01 PM	47.36	47.36	47.36	47.36	200
12/12/2016	3:02 PM	47.35	47.35	47.35	47.35	100
12/12/2016	3:05 PM	47.34	47.34	47.34	47.34	100
12/12/2016	3:08 PM	47.35	47.35	47.35	47.35	100
12/12/2016	3:11 PM	47.33	47.33	47.33	47.33	100
12/12/2016	3:13 PM	47.34	47.34	47.33	47.33	200
12/12/2016	3:18 PM	47.34	47.34	47.34	47.34	100
12/12/2016	3:19 PM	47.34	47.34	47.34	47.34	100
12/12/2016	3:21 PM	47.34	47.34	47.34	47.34	100
12/12/2016	3:23 PM	47.33	47.33	47.33	47.33	100
12/12/2016	3:24 PM	47.33	47.33	47.33	47.33	100
12/12/2016	3:26 PM	47.32	47.32	47.32	47.32	200
12/12/2016	3:31 PM	47.35	47.35	47.34	47.34	300
12/12/2016	3:32 PM	47.35	47.35	47.35	47.35	100
12/12/2016	3:33 PM	47.34	47.35	47.34	47.35	837
12/12/2016	3:34 PM	47.34	47.34	47.34	47.34	700
12/12/2016	3:35 PM	47.34	47.34	47.34	47.34	300
12/12/2016	3:38 PM	47.34	47.34	47.34	47.34	400
12/12/2016	3:39 PM	47.33	47.33	47.33	47.33	300
12/12/2016	3:40 PM	47.33	47.33	47.33	47.33	400
12/12/2016	3:41 PM	47.33	47.33	47.33	47.33	500
12/12/2016	3:42 PM	47.33	47.33	47.33	47.33	500
12/12/2016	3:43 PM	47.33	47.33	47.33	47.33	200
12/12/2016	3:46 PM	47.33	47.33	47.33	47.33	300
12/12/2016	3:47 PM	47.32	47.32	47.32	47.32	300
12/12/2016	3:48 PM	47.31	47.31	47.31	47.31	400
12/12/2016	3:49 PM	47.31	47.31	47.31	47.31	100
12/12/2016	3:50 PM	47.31	47.31	47.31	47.31	700
12/12/2016	3:51 PM	47.3	47.3	47.3	47.3	4300
12/12/2016	3:52 PM	47.29	47.29	47.29	47.29	400
12/12/2016	3:54 PM	47.28	47.28	47.28	47.28	900
12/12/2016	3:55 PM	47.29	47.29	47.28	47.28	1300
12/12/2016	3:56 PM	47.28	47.28	47.28	47.28	900
12/12/2016	3:57 PM	47.28	47.28	47.28	47.28	700
12/12/2016	3:58 PM	47.29	47.29	47.28	47.28	1100
12/12/2016	3:59 PM	47.29	47.29	47.29	47.29	100
12/12/2016	4:00 PM	47.29	47.31	47.29	47.29	1389
12/13/2016	9:32 AM	47.12	47.12	47.12	47.12	100
12/13/2016	9:33 AM	47.1	47.1	47.1	47.1	600
12/13/2016	9:34 AM	47.1	47.1	47.1	47.1	100
12/13/2016	9:35 AM	47.07	47.07	47.07	47.07	100
12/13/2016	9:36 AM	47.02	47.03	47.02	47.03	1240
12/13/2016	9:39 AM	46.96	47	46.96	47	713
12/13/2016	9:40 AM	46.94	46.94	46.94	46.94	100
12/13/2016	9:41 AM	46.87	46.91	46.87	46.91	4700
12/13/2016	9:42 AM	46.86	46.86	46.86	46.86	2000
12/13/2016	9:43 AM	46.81	46.82	46.81	46.82	700
12/13/2016	9:45 AM	46.76	46.78	46.76	46.77	1200
12/13/2016	9:46 AM	46.79	46.79	46.76	46.76	1100
12/13/2016	9:48 AM	46.79	46.79	46.79	46.79	100
12/13/2016	9:49 AM	46.78	46.78	46.78	46.78	100
12/13/2016	9:50 AM	46.77	46.77	46.77	46.77	2000
12/13/2016	9:51 AM	46.69	46.72	46.69	46.72	4700
12/13/2016	9:53 AM	46.7	46.7	46.7	46.7	400
12/13/2016	9:56 AM	46.67	46.67	46.64	46.64	300
12/13/2016	9:57 AM	46.68	46.68	46.66	46.66	9509
12/13/2016	9:58 AM	46.7	46.7	46.7	46.7	3500
12/13/2016	10:01 AM	46.73	46.73	46.69	46.69	1000
12/13/2016	10:06 AM	46.74	46.74	46.74	46.74	400
12/13/2016	10:07 AM	46.74	46.74	46.73	46.73	1900
12/13/2016	10:09 AM	46.78	46.78	46.73	46.73	2250
12/13/2016	10:10 AM	46.74	46.74	46.74	46.74	300
12/13/2016	10:13 AM	46.67	46.67	46.67	46.67	100
12/13/2016	10:14 AM	46.68	46.68	46.68	46.68	100
12/13/2016	10:15 AM	46.68	46.69	46.66	46.66	400
12/13/2016	10:19 AM	46.72	46.72	46.72	46.72	100
12/13/2016	10:21 AM	46.67	46.67	46.67	46.67	200
12/13/2016	10:23 AM	46.65	46.65	46.65	46.65	100
12/13/2016	10:25 AM	46.66	46.66	46.66	46.66	400
12/13/2016	10:26 AM	46.62	46.65	46.62	46.65	2199
12/13/2016	10:27 AM	46.58	46.58	46.58	46.58	100
12/13/2016	10:28 AM	46.58	46.58	46.58	46.58	300
12/13/2016	10:29 AM	46.58	46.58	46.58	46.58	300
12/13/2016	10:31 AM	46.58	46.58	46.58	46.58	300
12/13/2016	10:32 AM	46.58	46.58	46.58	46.58	200
12/13/2016	10:35 AM	46.58	46.58	46.58	46.58	100
12/13/2016	10:37 AM	46.64	46.64	46.64	46.64	100
12/13/2016	10:40 AM	46.62	46.62	46.62	46.62	100
12/13/2016	10:41 AM	46.61	46.61	46.61	46.61	100
12/13/2016	10:45 AM	46.65	46.65	46.65	46.65	100
12/13/2016	10:47 AM	46.65	46.65	46.65	46.65	100
12/13/2016	10:48 AM	46.65	46.65	46.65	46.65	200
12/13/2016	10:50 AM	46.63	46.63	46.63	46.63	100
12/13/2016	10:52 AM	46.63	46.63	46.63	46.63	100
12/13/2016	10:55 AM	46.58	46.6	46.58	46.6	1100
12/13/2016	10:56 AM	46.57	46.57	46.57	46.57	1000
12/13/2016	10:57 AM	46.57	46.57	46.57	46.57	100
12/13/2016	11:00 AM	46.57	46.57	46.57	46.57	100
12/13/2016	11:01 AM	46.58	46.58	46.58	46.58	200
12/13/2016	11:05 AM	46.62	46.62	46.62	46.62	150
12/13/2016	11:08 AM	46.61	46.61	46.61	46.61	1500
12/13/2016	11:10 AM	46.62	46.62	46.62	46.62	300
12/13/2016	11:18 AM	46.62	46.62	46.62	46.62	900
12/13/2016	11:20 AM	46.61	46.61	46.61	46.61	100
12/13/2016	11:22 AM	46.59	46.59	46.59	46.59	300
12/13/2016	11:23 AM	46.565	46.57	46.565	46.57	200
12/13/2016	11:24 AM	46.56	46.57	46.56	46.57	800
12/13/2016	11:27 AM	46.52	46.52	46.52	46.52	600
12/13/2016	11:28 AM	46.52	46.52	46.52	46.52	100
12/13/2016	11:35 AM	46.53	46.53	46.53	46.53	100
12/13/2016	11:36 AM	46.53	46.53	46.53	46.53	100
12/13/2016	11:42 AM	46.49	46.5	46.49	46.5	300
12/13/2016	11:43 AM	46.5	46.5	46.5	46.5	100
12/13/2016	11:44 AM	46.49	46.49	46.49	46.49	100
12/13/2016	11:46 AM	46.52	46.52	46.52	46.52	3000
12/13/2016	11:48 AM	46.51	46.51	46.51	46.51	100
12/13/2016	11:49 AM	46.5	46.5	46.5	46.5	100
12/13/2016	11:50 AM	46.48	46.48	46.48	46.48	200
12/13/2016	11:54 AM	46.49	46.5	46.49	46.5	3900
12/13/2016	11:59 AM	46.47	46.47	46.47	46.47	100
12/13/2016	12:02 PM	46.48	46.48	46.48	46.48	100
12/13/2016	12:03 PM	46.46	46.46	46.46	46.46	100
12/13/2016	12:05 PM	46.45	46.45	46.45	46.45	900
12/13/2016	12:11 PM	46.5	46.5	46.5	46.5	500
12/13/2016	12:13 PM	46.49	46.49	46.49	46.49	500
12/13/2016	12:14 PM	46.49	46.49	46.49	46.49	100
12/13/2016	12:17 PM	46.47	46.47	46.46	46.46	445
12/13/2016	12:22 PM	46.48	46.48	46.48	46.48	100
12/13/2016	12:25 PM	46.5	46.5	46.5	46.5	100
12/13/2016	12:31 PM	46.535	46.535	46.53	46.53	200
12/13/2016	12:36 PM	46.54	46.54	46.54	46.54	998
12/13/2016	12:37 PM	46.55	46.55	46.55	46.55	100
12/13/2016	12:38 PM	46.56	46.56	46.56	46.56	100
12/13/2016	12:40 PM	46.55	46.55	46.55	46.55	900
12/13/2016	12:45 PM	46.54	46.54	46.54	46.54	100
12/13/2016	12:51 PM	46.53	46.53	46.53	46.53	100
12/13/2016	12:53 PM	46.54	46.54	46.54	46.54	100
12/13/2016	12:54 PM	46.54	46.54	46.54	46.54	1100
12/13/2016	1:01 PM	46.57	46.57	46.57	46.57	1000
12/13/2016	1:03 PM	46.55	46.55	46.55	46.55	100
12/13/2016	1:04 PM	46.54	46.54	46.54	46.54	100
12/13/2016	1:05 PM	46.53	46.53	46.53	46.53	900
12/13/2016	1:08 PM	46.53	46.53	46.53	46.53	300
12/13/2016	1:11 PM	46.56	46.56	46.56	46.56	100
12/13/2016	1:13 PM	46.56	46.56	46.56	46.56	193
12/13/2016	1:14 PM	46.545	46.545	46.545	46.545	100
12/13/2016	1:17 PM	46.525	46.525	46.525	46.525	200
12/13/2016	1:19 PM	46.49	46.5	46.49	46.5	800
12/13/2016	1:26 PM	46.455	46.455	46.455	46.455	200
12/13/2016	1:27 PM	46.46	46.46	46.46	46.46	100
12/13/2016	1:31 PM	46.435	46.435	46.435	46.435	100
12/13/2016	1:33 PM	46.445	46.45	46.445	46.45	200
12/13/2016	1:34 PM	46.45	46.45	46.45	46.45	100
12/13/2016	1:35 PM	46.445	46.445	46.44	46.44	3300
12/13/2016	1:36 PM	46.43	46.43	46.43	46.43	300
12/13/2016	1:38 PM	46.44	46.44	46.44	46.44	300
12/13/2016	1:39 PM	46.45	46.45	46.44	46.44	200
12/13/2016	1:42 PM	46.455	46.455	46.455	46.455	100
12/13/2016	1:43 PM	46.47	46.47	46.47	46.47	100
12/13/2016	1:45 PM	46.475	46.475	46.475	46.475	100
12/13/2016	1:46 PM	46.49	46.49	46.49	46.49	100
12/13/2016	1:47 PM	46.5	46.5	46.5	46.5	200
12/13/2016	1:48 PM	46.49	46.5	46.49	46.5	1000
12/13/2016	1:50 PM	46.5	46.5	46.5	46.5	2700
12/13/2016	1:52 PM	46.495	46.495	46.495	46.495	100
12/13/2016	1:57 PM	46.48	46.48	46.48	46.48	100
12/13/2016	2:10 PM	46.51	46.51	46.51	46.51	500
12/13/2016	2:12 PM	46.51	46.51	46.51	46.51	3400
12/13/2016	2:19 PM	46.53	46.53	46.53	46.53	100
12/13/2016	2:20 PM	46.53	46.53	46.53	46.53	200
12/13/2016	2:24 PM	46.55	46.55	46.55	46.55	200
12/13/2016	2:25 PM	46.58	46.58	46.58	46.58	1000
12/13/2016	2:26 PM	46.59	46.59	46.59	46.59	800
12/13/2016	2:28 PM	46.6	46.6	46.6	46.6	2500
12/13/2016	2:31 PM	46.6	46.61	46.6	46.61	8800
12/13/2016	2:32 PM	46.58	46.59	46.58	46.59	9975
12/13/2016	2:33 PM	46.58	46.58	46.58	46.58	100
12/13/2016	2:43 PM	46.57	46.57	46.57	46.57	100
12/13/2016	2:45 PM	46.57	46.57	46.57	46.57	400
12/13/2016	2:46 PM	46.57	46.57	46.57	46.57	100
12/13/2016	2:53 PM	46.54	46.54	46.54	46.54	100
12/13/2016	2:54 PM	46.55	46.55	46.55	46.55	200
12/13/2016	2:55 PM	46.55	46.55	46.55	46.55	100
12/13/2016	2:57 PM	46.56	46.56	46.56	46.56	200
12/13/2016	2:59 PM	46.56	46.56	46.56	46.56	100
12/13/2016	3:00 PM	46.56	46.56	46.56	46.56	800
12/13/2016	3:01 PM	46.57	46.57	46.57	46.57	200
12/13/2016	3:06 PM	46.57	46.57	46.57	46.57	100
12/13/2016	3:09 PM	46.55	46.555	46.55	46.555	1500
12/13/2016	3:13 PM	46.56	46.56	46.56	46.56	100
12/13/2016	3:15 PM	46.58	46.58	46.58	46.58	6100
12/13/2016	3:17 PM	46.55	46.55	46.55	46.55	100
12/13/2016	3:19 PM	46.55	46.55	46.55	46.55	100
12/13/2016	3:22 PM	46.55	46.55	46.55	46.55	100
12/13/2016	3:23 PM	46.55	46.55	46.55	46.55	100
12/13/2016	3:26 PM	46.56	46.56	46.56	46.56	3900
12/13/2016	3:28 PM	46.56	46.56	46.56	46.56	100
12/13/2016	3:29 PM	46.56	46.56	46.56	46.56	500
12/13/2016	3:31 PM	46.56	46.56	46.56	46.56	200
12/13/2016	3:33 PM	46.55	46.55	46.55	46.55	100
12/13/2016	3:35 PM	46.55	46.55	46.55	46.55	3500
12/13/2016	3:41 PM	46.55	46.55	46.55	46.55	100
12/13/2016	3:42 PM	46.55	46.55	46.55	46.55	200
12/13/2016	3:44 PM	46.55	46.55	46.55	46.55	100
12/13/2016	3:45 PM	46.55	46.55	46.55	46.55	100
12/13/2016	3:46 PM	46.56	46.56	46.56	46.56	100
12/13/2016	3:47 PM	46.57	46.57	46.55	46.55	200
12/13/2016	3:48 PM	46.57	46.57	46.57	46.57	100
12/13/2016	3:50 PM	46.59	46.59	46.59	46.59	100
12/13/2016	3:54 PM	46.65	46.65	46.65	46.65	150
12/13/2016	3:57 PM	46.69	46.69	46.66	46.66	3536
12/13/2016	3:58 PM	46.7	46.7	46.7	46.7	424
12/13/2016	3:59 PM	46.69	46.69	46.69	46.69	100
12/13/2016	4:00 PM	46.68	46.7	46.68	46.7	200
12/14/2016	9:31 AM	46.59	46.64	46.59	46.64	300
12/14/2016	9:34 AM	46.55	46.55	46.55	46.55	100
12/14/2016	9:36 AM	46.57	46.57	46.57	46.57	100
12/14/2016	9:50 AM	46.62	46.62	46.62	46.62	300
12/14/2016	9:53 AM	46.57	46.57	46.57	46.57	100
12/14/2016	9:58 AM	46.56	46.56	46.56	46.56	100
12/14/2016	10:02 AM	46.56	46.56	46.56	46.56	100
12/14/2016	10:03 AM	46.6	46.6	46.6	46.6	100
12/14/2016	10:04 AM	46.59	46.59	46.59	46.59	100
12/14/2016	10:05 AM	46.6	46.6	46.6	46.6	100
12/14/2016	10:07 AM	46.59	46.59	46.59	46.59	100
12/14/2016	10:08 AM	46.6	46.6	46.6	46.6	800
12/14/2016	10:09 AM	46.59	46.59	46.59	46.59	100
12/14/2016	10:10 AM	46.6	46.6	46.6	46.6	100
12/14/2016	10:12 AM	46.6	46.6	46.6	46.6	1000
12/14/2016	10:14 AM	46.57	46.57	46.57	46.57	500
12/14/2016	10:19 AM	46.59	46.59	46.59	46.59	100
12/14/2016	10:22 AM	46.61	46.61	46.61	46.61	100
12/14/2016	10:26 AM	46.54	46.54	46.54	46.54	100
12/14/2016	10:27 AM	46.55	46.55	46.55	46.55	100
12/14/2016	10:28 AM	46.54	46.54	46.54	46.54	100
12/14/2016	10:29 AM	46.54	46.54	46.54	46.54	100
12/14/2016	10:30 AM	46.55	46.55	46.55	46.55	1700
12/14/2016	10:31 AM	46.54	46.54	46.54	46.54	100
12/14/2016	10:35 AM	46.57	46.57	46.57	46.57	100
12/14/2016	10:37 AM	46.59	46.6	46.58	46.58	865
12/14/2016	10:44 AM	46.57	46.57	46.57	46.57	100
12/14/2016	10:45 AM	46.57	46.57	46.57	46.57	100
12/14/2016	10:47 AM	46.59	46.59	46.58	46.58	300
12/14/2016	10:51 AM	46.57	46.57	46.57	46.57	100
12/14/2016	10:53 AM	46.6	46.6	46.6	46.6	100
12/14/2016	10:55 AM	46.58	46.58	46.58	46.58	100
12/14/2016	10:57 AM	46.59	46.59	46.59	46.59	100
12/14/2016	11:02 AM	46.61	46.61	46.61	46.61	100
12/14/2016	11:05 AM	46.63	46.63	46.63	46.63	100
12/14/2016	11:14 AM	46.66	46.66	46.66	46.66	100
12/14/2016	11:16 AM	46.68	46.68	46.68	46.68	100
12/14/2016	11:19 AM	46.66	46.66	46.65	46.65	200
12/14/2016	11:21 AM	46.65	46.65	46.65	46.65	100
12/14/2016	11:24 AM	46.63	46.63	46.63	46.63	200
12/14/2016	11:33 AM	46.65	46.65	46.65	46.65	900
12/14/2016	11:34 AM	46.66	46.66	46.66	46.66	11600
12/14/2016	11:35 AM	46.67	46.67	46.67	46.67	5200
12/14/2016	11:37 AM	46.68	46.68	46.68	46.68	5900
12/14/2016	11:38 AM	46.65	46.66	46.65	46.66	14600
12/14/2016	11:39 AM	46.64	46.64	46.64	46.64	100
12/14/2016	11:42 AM	46.63	46.63	46.63	46.63	100
12/14/2016	11:49 AM	46.61	46.61	46.61	46.61	1100
12/14/2016	11:53 AM	46.6	46.6	46.6	46.6	600
12/14/2016	11:54 AM	46.61	46.61	46.61	46.61	100
12/14/2016	12:00 PM	46.62	46.62	46.62	46.62	100
12/14/2016	12:18 PM	46.6	46.6	46.6	46.6	100
12/14/2016	12:23 PM	46.61	46.61	46.61	46.61	100
12/14/2016	12:27 PM	46.59	46.59	46.59	46.59	100
12/14/2016	12:31 PM	46.59	46.59	46.59	46.59	100
12/14/2016	12:34 PM	46.6	46.6	46.6	46.6	200
12/14/2016	12:35 PM	46.6	46.6	46.6	46.6	100
12/14/2016	12:38 PM	46.6	46.6	46.6	46.6	100
12/14/2016	12:42 PM	46.6	46.6	46.6	46.6	100
12/14/2016	12:44 PM	46.59	46.59	46.59	46.59	100
12/14/2016	12:46 PM	46.6	46.6	46.6	46.6	100
12/14/2016	12:54 PM	46.58	46.58	46.58	46.58	100
12/14/2016	1:00 PM	46.56	46.56	46.56	46.56	800
12/14/2016	1:01 PM	46.57	46.57	46.57	46.57	100
12/14/2016	1:06 PM	46.56	46.56	46.56	46.56	300
12/14/2016	1:07 PM	46.56	46.56	46.56	46.56	500
12/14/2016	1:08 PM	46.56	46.56	46.56	46.56	400
12/14/2016	1:15 PM	46.57	46.57	46.57	46.57	1757
12/14/2016	1:17 PM	46.59	46.59	46.59	46.59	100
12/14/2016	1:28 PM	46.57	46.57	46.57	46.57	200
12/14/2016	1:29 PM	46.57	46.58	46.57	46.58	300
12/14/2016	1:31 PM	46.56	46.56	46.56	46.56	100
12/14/2016	1:32 PM	46.55	46.55	46.55	46.55	100
12/14/2016	1:33 PM	46.55	46.55	46.55	46.55	100
12/14/2016	1:41 PM	46.56	46.56	46.56	46.56	100
12/14/2016	1:42 PM	46.55	46.55	46.55	46.55	1000
12/14/2016	1:43 PM	46.55	46.55	46.55	46.55	200
12/14/2016	1:45 PM	46.55	46.55	46.55	46.55	100
12/14/2016	1:47 PM	46.56	46.57	46.56	46.57	200
12/14/2016	1:48 PM	46.57	46.57	46.57	46.57	100
12/14/2016	1:49 PM	46.57	46.57	46.57	46.57	100
12/14/2016	1:57 PM	46.57	46.57	46.57	46.57	100
12/14/2016	2:00 PM	46.56	46.59	46.52	46.52	1000
12/14/2016	2:01 PM	46.62	46.62	46.56	46.56	300
12/14/2016	2:02 PM	46.63	46.63	46.63	46.63	100
12/14/2016	2:03 PM	46.64	46.64	46.64	46.64	100
12/14/2016	2:07 PM	46.59	46.62	46.59	46.62	300
12/14/2016	2:08 PM	46.6	46.62	46.6	46.62	400
12/14/2016	2:10 PM	46.58	46.58	46.58	46.58	100
12/14/2016	2:11 PM	46.6	46.61	46.6	46.61	300
12/14/2016	2:12 PM	46.59	46.59	46.59	46.59	400
12/14/2016	2:13 PM	46.62	46.62	46.62	46.62	100
12/14/2016	2:14 PM	46.74	46.74	46.66	46.66	1800
12/14/2016	2:15 PM	46.83	46.83	46.79	46.79	600
12/14/2016	2:16 PM	46.89	46.89	46.89	46.89	100
12/14/2016	2:17 PM	46.86	46.86	46.85	46.85	400
12/14/2016	2:18 PM	46.85	46.85	46.85	46.85	1000
12/14/2016	2:19 PM	46.79	46.79	46.79	46.79	100
12/14/2016	2:20 PM	46.78	46.78	46.78	46.78	100
12/14/2016	2:22 PM	46.74	46.74	46.73	46.73	200
12/14/2016	2:24 PM	46.76	46.76	46.76	46.76	100
12/14/2016	2:25 PM	46.76	46.76	46.76	46.76	100
12/14/2016	2:26 PM	46.77	46.78	46.77	46.78	1200
12/14/2016	2:27 PM	46.8	46.81	46.77	46.78	2500
12/14/2016	2:28 PM	46.82	46.82	46.81	46.81	400
12/14/2016	2:29 PM	46.85	46.85	46.83	46.83	2100
12/14/2016	2:30 PM	46.85	46.85	46.83	46.84	860
12/14/2016	2:31 PM	46.79	46.85	46.78	46.85	2900
12/14/2016	2:32 PM	46.77	46.79	46.75	46.76	1700
12/14/2016	2:34 PM	46.72	46.72	46.72	46.72	300
12/14/2016	2:35 PM	46.72	46.75	46.72	46.75	500
12/14/2016	2:36 PM	46.7	46.7	46.7	46.7	300
12/14/2016	2:37 PM	46.74	46.74	46.74	46.74	1000
12/14/2016	2:38 PM	46.74	46.74	46.73	46.73	1148
12/14/2016	2:40 PM	46.67	46.73	46.67	46.73	2000
12/14/2016	2:41 PM	46.63	46.65	46.63	46.64	1600
12/14/2016	2:42 PM	46.62	46.65	46.62	46.64	2200
12/14/2016	2:43 PM	46.61	46.62	46.61	46.61	1900
12/14/2016	2:44 PM	46.61	46.61	46.59	46.6	1000
12/14/2016	2:45 PM	46.58	46.58	46.58	46.58	100
12/14/2016	2:52 PM	46.62	46.63	46.61	46.61	1000
12/14/2016	2:53 PM	46.62	46.62	46.62	46.62	100
12/14/2016	2:55 PM	46.64	46.64	46.64	46.64	4500
12/14/2016	2:56 PM	46.68	46.68	46.67	46.67	1600
12/14/2016	2:57 PM	46.69	46.7	46.68	46.69	3500
12/14/2016	2:58 PM	46.68	46.68	46.66	46.66	300
12/14/2016	2:59 PM	46.68	46.68	46.68	46.68	3300
12/14/2016	3:00 PM	46.72	46.72	46.72	46.72	800
12/14/2016	3:01 PM	46.69	46.75	46.69	46.73	3300
12/14/2016	3:02 PM	46.69	46.69	46.69	46.69	400
12/14/2016	3:03 PM	46.69	46.69	46.69	46.69	100
12/14/2016	3:04 PM	46.68	46.68	46.68	46.68	100
12/14/2016	3:05 PM	46.67	46.67	46.65	46.67	2100
12/14/2016	3:06 PM	46.66	46.67	46.66	46.67	400
12/14/2016	3:07 PM	46.67	46.68	46.67	46.68	600
12/14/2016	3:08 PM	46.67	46.67	46.64	46.64	1200
12/14/2016	3:09 PM	46.75	46.75	46.72	46.72	7100
12/14/2016	3:10 PM	46.81	46.81	46.74	46.75	2500
12/14/2016	3:11 PM	46.83	46.83	46.82	46.82	200
12/14/2016	3:12 PM	46.86	46.86	46.84	46.84	296
12/14/2016	3:13 PM	46.85	46.88	46.85	46.88	2200
12/14/2016	3:14 PM	46.8	46.84	46.8	46.84	1500
12/14/2016	3:15 PM	46.84	46.84	46.83	46.83	2400
12/14/2016	3:16 PM	46.85	46.87	46.85	46.85	9384
12/14/2016	3:17 PM	46.89	46.89	46.88	46.88	300
12/14/2016	3:18 PM	46.88	46.91	46.88	46.91	2000
12/14/2016	3:19 PM	46.87	46.87	46.85	46.87	1700
12/14/2016	3:20 PM	46.81	46.82	46.81	46.82	300
12/14/2016	3:21 PM	46.82	46.82	46.82	46.82	200
12/14/2016	3:22 PM	46.78	46.79	46.78	46.79	6100
12/14/2016	3:24 PM	46.76	46.76	46.76	46.76	100
12/14/2016	3:25 PM	46.78	46.78	46.74	46.74	1600
12/14/2016	3:26 PM	46.77	46.78	46.77	46.78	300
12/14/2016	3:27 PM	46.77	46.77	46.77	46.77	100
12/14/2016	3:28 PM	46.76	46.77	46.76	46.77	300
12/14/2016	3:29 PM	46.75	46.75	46.75	46.75	100
12/14/2016	3:30 PM	46.75	46.75	46.75	46.75	1500
12/14/2016	3:31 PM	46.71	46.75	46.71	46.75	2700
12/14/2016	3:32 PM	46.69	46.7	46.68	46.7	2300
12/14/2016	3:33 PM	46.66	46.66	46.63	46.66	1800
12/14/2016	3:34 PM	46.63	46.66	46.63	46.65	3000
12/14/2016	3:35 PM	46.6	46.63	46.6	46.63	6500
12/14/2016	3:36 PM	46.59	46.6	46.59	46.6	2100
12/14/2016	3:37 PM	46.59	46.59	46.59	46.59	100
12/14/2016	3:38 PM	46.54	46.58	46.54	46.58	1400
12/14/2016	3:39 PM	46.54	46.55	46.54	46.55	900
12/14/2016	3:40 PM	46.58	46.58	46.55	46.55	2000
12/14/2016	3:41 PM	46.6	46.6	46.57	46.57	1500
12/14/2016	3:42 PM	46.62	46.63	46.59	46.59	1700
12/14/2016	3:43 PM	46.61	46.61	46.61	46.61	2500
12/14/2016	3:44 PM	46.67	46.67	46.65	46.65	3200
12/14/2016	3:45 PM	46.68	46.68	46.66	46.66	862
12/14/2016	3:46 PM	46.67	46.69	46.67	46.69	1000
12/14/2016	3:47 PM	46.67	46.67	46.65	46.66	1500
12/14/2016	3:48 PM	46.67	46.67	46.67	46.67	200
12/14/2016	3:49 PM	46.69	46.69	46.68	46.68	3907
12/14/2016	3:50 PM	46.71	46.71	46.7	46.7	800
12/14/2016	3:51 PM	46.79	46.79	46.75	46.75	1400
12/14/2016	3:52 PM	46.79	46.79	46.78	46.79	800
12/14/2016	3:53 PM	46.8	46.81	46.79	46.79	600
12/14/2016	3:54 PM	46.86	46.88	46.81	46.81	1400
12/14/2016	3:55 PM	46.81	46.85	46.81	46.85	2600
12/14/2016	3:56 PM	46.78	46.82	46.78	46.82	3900
12/14/2016	3:57 PM	46.79	46.79	46.76	46.77	2660
12/14/2016	3:58 PM	46.83	46.84	46.83	46.83	1800
12/14/2016	3:59 PM	46.84	46.84	46.84	46.84	100
12/14/2016	4:00 PM	46.81	46.82	46.81	46.82	2518
12/15/2016	9:31 AM	46.77	46.77	46.77	46.77	400
12/15/2016	9:33 AM	46.72	46.77	46.72	46.77	400
12/15/2016	9:34 AM	46.69	46.72	46.69	46.72	5400
12/15/2016	9:35 AM	46.65	46.69	46.65	46.67	1500
12/15/2016	9:36 AM	46.63	46.63	46.61	46.63	1450
12/15/2016	9:37 AM	46.68	46.68	46.67	46.67	200
12/15/2016	9:38 AM	46.68	46.68	46.68	46.68	200
12/15/2016	9:39 AM	46.69	46.69	46.69	46.69	100
12/15/2016	9:40 AM	46.7	46.7	46.7	46.7	600
12/15/2016	9:41 AM	46.73	46.74	46.72	46.72	3600
12/15/2016	9:42 AM	46.74	46.74	46.74	46.74	100
12/15/2016	9:43 AM	46.74	46.74	46.74	46.74	300
12/15/2016	9:44 AM	46.71	46.71	46.71	46.71	100
12/15/2016	9:46 AM	46.69	46.69	46.69	46.69	100
12/15/2016	9:49 AM	46.65	46.65	46.65	46.65	400
12/15/2016	9:50 AM	46.67	46.67	46.67	46.67	200
12/15/2016	9:51 AM	46.64	46.64	46.64	46.64	100
12/15/2016	9:54 AM	46.66	46.66	46.66	46.66	100
12/15/2016	9:55 AM	46.61	46.61	46.61	46.61	400
12/15/2016	9:56 AM	46.63	46.64	46.63	46.64	300
12/15/2016	9:57 AM	46.62	46.63	46.62	46.63	1800
12/15/2016	9:59 AM	46.64	46.64	46.64	46.64	100
12/15/2016	10:00 AM	46.59	46.59	46.59	46.59	2800
12/15/2016	10:04 AM	46.64	46.64	46.64	46.64	100
12/15/2016	10:05 AM	46.62	46.65	46.61	46.65	1900
12/15/2016	10:06 AM	46.56	46.61	46.56	46.61	590
12/15/2016	10:07 AM	46.57	46.57	46.57	46.57	100
12/15/2016	10:08 AM	46.57	46.58	46.57	46.58	700
12/15/2016	10:09 AM	46.59	46.59	46.585	46.585	616
12/15/2016	10:10 AM	46.58	46.59	46.58	46.59	1684
12/15/2016	10:11 AM	46.58	46.58	46.58	46.58	100
12/15/2016	10:13 AM	46.63	46.63	46.63	46.63	6100
12/15/2016	10:17 AM	46.6	46.6	46.6	46.6	100
12/15/2016	10:20 AM	46.61	46.61	46.61	46.61	100
12/15/2016	10:24 AM	46.67	46.67	46.66	46.66	200
12/15/2016	10:30 AM	46.64	46.64	46.62	46.62	2800
12/15/2016	10:31 AM	46.67	46.67	46.67	46.67	1800
12/15/2016	10:32 AM	46.65	46.65	46.64	46.64	500
12/15/2016	10:34 AM	46.65	46.65	46.65	46.65	215
12/15/2016	10:36 AM	46.64	46.64	46.64	46.64	100
12/15/2016	10:38 AM	46.65	46.65	46.65	46.65	100
12/15/2016	10:39 AM	46.65	46.65	46.65	46.65	100
12/15/2016	10:42 AM	46.59	46.59	46.57	46.57	1000
12/15/2016	10:45 AM	46.59	46.59	46.59	46.59	100
12/15/2016	10:48 AM	46.62	46.62	46.62	46.62	300
12/15/2016	10:49 AM	46.64	46.64	46.64	46.64	200
12/15/2016	10:50 AM	46.66	46.66	46.66	46.66	100
12/15/2016	10:54 AM	46.64	46.64	46.64	46.64	100
12/15/2016	10:57 AM	46.62	46.62	46.62	46.62	200
12/15/2016	10:58 AM	46.66	46.66	46.62	46.62	600
12/15/2016	10:59 AM	46.65	46.65	46.65	46.65	100
12/15/2016	11:01 AM	46.61	46.61	46.61	46.61	819
12/15/2016	11:06 AM	46.53	46.53	46.53	46.53	1000
12/15/2016	11:10 AM	46.5	46.5	46.5	46.5	100
12/15/2016	11:15 AM	46.48	46.48	46.47	46.47	200
12/15/2016	11:17 AM	46.45	46.46	46.45	46.46	500
12/15/2016	11:18 AM	46.45	46.45	46.45	46.45	700
12/15/2016	11:20 AM	46.47	46.47	46.47	46.47	100
12/15/2016	11:21 AM	46.46	46.47	46.46	46.47	1100
12/15/2016	11:22 AM	46.45	46.45	46.45	46.45	100
12/15/2016	11:25 AM	46.48	46.48	46.48	46.48	100
12/15/2016	11:26 AM	46.48	46.48	46.48	46.48	100
12/15/2016	11:27 AM	46.5	46.5	46.5	46.5	100
12/15/2016	11:30 AM	46.49	46.49	46.49	46.49	400
12/15/2016	11:31 AM	46.5	46.5	46.5	46.5	200
12/15/2016	11:33 AM	46.47	46.47	46.47	46.47	100
12/15/2016	11:35 AM	46.5	46.5	46.5	46.5	100
12/15/2016	11:37 AM	46.5	46.5	46.5	46.5	100
12/15/2016	11:40 AM	46.48	46.48	46.48	46.48	100
12/15/2016	11:41 AM	46.47	46.47	46.47	46.47	500
12/15/2016	11:43 AM	46.49	46.49	46.49	46.49	2727
12/15/2016	11:45 AM	46.51	46.51	46.51	46.51	100
12/15/2016	11:46 AM	46.55	46.55	46.55	46.55	400
12/15/2016	11:49 AM	46.53	46.53	46.53	46.53	200
12/15/2016	11:50 AM	46.54	46.54	46.54	46.54	200
12/15/2016	11:53 AM	46.55	46.56	46.55	46.56	400
12/15/2016	11:55 AM	46.56	46.56	46.56	46.56	200
12/15/2016	11:59 AM	46.57	46.57	46.57	46.57	100
12/15/2016	12:00 PM	46.56	46.56	46.56	46.56	100
12/15/2016	12:02 PM	46.55	46.55	46.55	46.55	900
12/15/2016	12:05 PM	46.57	46.57	46.57	46.57	100
12/15/2016	12:06 PM	46.58	46.58	46.57	46.57	1000
12/15/2016	12:08 PM	46.61	46.61	46.61	46.61	100
12/15/2016	12:12 PM	46.56	46.57	46.56	46.57	200
12/15/2016	12:15 PM	46.57	46.57	46.57	46.57	100
12/15/2016	12:18 PM	46.56	46.56	46.56	46.56	100
12/15/2016	12:19 PM	46.54	46.54	46.54	46.54	100
12/15/2016	12:21 PM	46.53	46.53	46.53	46.53	100
12/15/2016	12:25 PM	46.55	46.55	46.55	46.55	200
12/15/2016	12:33 PM	46.54	46.54	46.54	46.54	100
12/15/2016	12:37 PM	46.53	46.53	46.53	46.53	200
12/15/2016	12:41 PM	46.54	46.54	46.54	46.54	900
12/15/2016	12:43 PM	46.53	46.53	46.53	46.53	100
12/15/2016	12:44 PM	46.55	46.55	46.55	46.55	100
12/15/2016	12:46 PM	46.56	46.56	46.56	46.56	100
12/15/2016	12:50 PM	46.56	46.56	46.56	46.56	200
12/15/2016	12:52 PM	46.56	46.56	46.56	46.56	700
12/15/2016	12:58 PM	46.55	46.55	46.55	46.55	200
12/15/2016	12:59 PM	46.55	46.55	46.55	46.55	100
12/15/2016	1:00 PM	46.57	46.57	46.57	46.57	200
12/15/2016	1:01 PM	46.55	46.55	46.55	46.55	200
12/15/2016	1:03 PM	46.56	46.56	46.56	46.56	200
12/15/2016	1:10 PM	46.52	46.52	46.52	46.52	100
12/15/2016	1:11 PM	46.505	46.505	46.505	46.505	200
12/15/2016	1:27 PM	46.51	46.51	46.51	46.51	600
12/15/2016	1:33 PM	46.51	46.51	46.51	46.51	100
12/15/2016	1:37 PM	46.52	46.52	46.5	46.5	400
12/15/2016	1:38 PM	46.54	46.54	46.54	46.54	100
12/15/2016	1:41 PM	46.55	46.55	46.55	46.55	200
12/15/2016	1:44 PM	46.55	46.55	46.55	46.55	100
12/15/2016	1:45 PM	46.57	46.57	46.57	46.57	300
12/15/2016	1:46 PM	46.58	46.58	46.58	46.58	100
12/15/2016	1:47 PM	46.61	46.61	46.61	46.61	100
12/15/2016	1:48 PM	46.63	46.63	46.63	46.63	100
12/15/2016	1:50 PM	46.67	46.67	46.67	46.67	100
12/15/2016	1:53 PM	46.66	46.66	46.66	46.66	100
12/15/2016	1:54 PM	46.74	46.74	46.7	46.7	2000
12/15/2016	1:55 PM	46.75	46.75	46.75	46.75	500
12/15/2016	1:56 PM	46.76	46.76	46.76	46.76	100
12/15/2016	1:57 PM	46.82	46.82	46.8	46.8	1200
12/15/2016	1:59 PM	46.82	46.82	46.8	46.8	200
12/15/2016	2:00 PM	46.77	46.77	46.77	46.77	600
12/15/2016	2:01 PM	46.8	46.8	46.8	46.8	800
12/15/2016	2:03 PM	46.8	46.81	46.8	46.81	600
12/15/2016	2:04 PM	46.79	46.79	46.79	46.79	100
12/15/2016	2:06 PM	46.76	46.76	46.76	46.76	100
12/15/2016	2:07 PM	46.74	46.74	46.74	46.74	100
12/15/2016	2:08 PM	46.75	46.75	46.75	46.75	100
12/15/2016	2:09 PM	46.74	46.74	46.74	46.74	800
12/15/2016	2:12 PM	46.74	46.75	46.74	46.75	300
12/15/2016	2:17 PM	46.72	46.72	46.72	46.72	100
12/15/2016	2:23 PM	46.7	46.7	46.7	46.7	100
12/15/2016	2:27 PM	46.74	46.75	46.74	46.75	200
12/15/2016	2:28 PM	46.71	46.71	46.71	46.71	100
12/15/2016	2:30 PM	46.68	46.68	46.68	46.68	100
12/15/2016	2:34 PM	46.68	46.68	46.68	46.68	200
12/15/2016	2:37 PM	46.69	46.69	46.66	46.66	200
12/15/2016	2:43 PM	46.68	46.68	46.68	46.68	100
12/15/2016	2:45 PM	46.68	46.68	46.68	46.68	100
12/15/2016	2:46 PM	46.67	46.67	46.67	46.67	100
12/15/2016	2:47 PM	46.67	46.67	46.67	46.67	200
12/15/2016	2:53 PM	46.66	46.66	46.66	46.66	200
12/15/2016	2:54 PM	46.66	46.66	46.66	46.66	100
12/15/2016	2:57 PM	46.68	46.68	46.68	46.68	100
12/15/2016	2:59 PM	46.7	46.7	46.7	46.7	100
12/15/2016	3:00 PM	46.7	46.7	46.7	46.7	200
12/15/2016	3:01 PM	46.7	46.7	46.7	46.7	100
12/15/2016	3:14 PM	46.71	46.71	46.71	46.71	200
12/15/2016	3:17 PM	46.7	46.7	46.7	46.7	100
12/15/2016	3:18 PM	46.71	46.71	46.71	46.71	100
12/15/2016	3:19 PM	46.71	46.71	46.71	46.71	200
12/15/2016	3:21 PM	46.69	46.69	46.69	46.69	200
12/15/2016	3:24 PM	46.69	46.69	46.69	46.69	100
12/15/2016	3:27 PM	46.69	46.69	46.69	46.69	100
12/15/2016	3:29 PM	46.69	46.69	46.69	46.69	100
12/15/2016	3:31 PM	46.69	46.7	46.69	46.7	1100
12/15/2016	3:32 PM	46.65	46.68	46.65	46.68	300
12/15/2016	3:33 PM	46.66	46.66	46.65	46.65	800
12/15/2016	3:34 PM	46.67	46.67	46.66	46.67	400
12/15/2016	3:35 PM	46.68	46.68	46.67	46.67	700
12/15/2016	3:36 PM	46.68	46.68	46.68	46.68	600
12/15/2016	3:37 PM	46.69	46.69	46.68	46.68	500
12/15/2016	3:38 PM	46.7	46.7	46.7	46.7	300
12/15/2016	3:39 PM	46.68	46.69	46.68	46.69	700
12/15/2016	3:40 PM	46.66	46.67	46.66	46.67	500
12/15/2016	3:41 PM	46.67	46.67	46.66	46.66	400
12/15/2016	3:42 PM	46.67	46.67	46.67	46.67	1131
12/15/2016	3:43 PM	46.66	46.67	46.66	46.67	300
12/15/2016	3:44 PM	46.65	46.65	46.64	46.65	931
12/15/2016	3:45 PM	46.65	46.66	46.65	46.65	500
12/15/2016	3:46 PM	46.62	46.64	46.62	46.64	500
12/15/2016	3:47 PM	46.63	46.64	46.62	46.62	1200
12/15/2016	3:48 PM	46.65	46.65	46.63	46.63	500
12/15/2016	3:49 PM	46.67	46.67	46.65	46.65	300
12/15/2016	3:50 PM	46.67	46.67	46.66	46.66	500
12/15/2016	3:51 PM	46.67	46.67	46.67	46.67	500
12/15/2016	3:52 PM	46.67	46.67	46.67	46.67	300
12/15/2016	3:53 PM	46.66	46.67	46.66	46.67	300
12/15/2016	3:54 PM	46.65	46.66	46.65	46.66	700
12/15/2016	3:55 PM	46.65	46.65	46.65	46.65	800
12/15/2016	3:56 PM	46.67	46.67	46.66	46.66	400
12/15/2016	3:57 PM	46.69	46.69	46.67	46.67	1100
12/15/2016	3:58 PM	46.71	46.71	46.69	46.69	1500
12/15/2016	3:59 PM	46.7	46.71	46.7	46.71	500
12/15/2016	4:00 PM	46.71	46.72	46.7	46.71	8715
12/16/2016	9:31 AM	46.6	46.6	46.6	46.6	200
12/16/2016	9:34 AM	46.57	46.57	46.57	46.57	100
12/16/2016	9:37 AM	46.63	46.63	46.55	46.55	1700
12/16/2016	9:38 AM	46.61	46.61	46.61	46.61	2900
12/16/2016	9:39 AM	46.61	46.61	46.61	46.61	800
12/16/2016	9:42 AM	46.65	46.65	46.65	46.65	1000
12/16/2016	9:43 AM	46.64	46.66	46.64	46.66	1182
12/16/2016	9:44 AM	46.65	46.66	46.65	46.66	1100
12/16/2016	9:45 AM	46.66	46.66	46.66	46.66	500
12/16/2016	9:49 AM	46.68	46.68	46.68	46.68	100
12/16/2016	9:53 AM	46.66	46.66	46.66	46.66	100
12/16/2016	9:54 AM	46.67	46.67	46.67	46.67	1000
12/16/2016	9:55 AM	46.69	46.69	46.69	46.69	500
12/16/2016	10:01 AM	46.64	46.64	46.64	46.64	1700
12/16/2016	10:03 AM	46.66	46.66	46.66	46.66	100
12/16/2016	10:05 AM	46.67	46.67	46.67	46.67	100
12/16/2016	10:10 AM	46.66	46.66	46.66	46.66	500
12/16/2016	10:12 AM	46.65	46.66	46.65	46.66	200
12/16/2016	10:13 AM	46.63	46.63	46.63	46.63	100
12/16/2016	10:14 AM	46.64	46.64	46.64	46.64	700
12/16/2016	10:18 AM	46.68	46.68	46.68	46.68	200
12/16/2016	10:19 AM	46.68	46.68	46.68	46.68	100
12/16/2016	10:23 AM	46.71	46.71	46.7	46.7	1800
12/16/2016	10:24 AM	46.69	46.69	46.69	46.69	100
12/16/2016	10:25 AM	46.69	46.69	46.69	46.69	300
12/16/2016	10:28 AM	46.7	46.7	46.7	46.7	145
12/16/2016	10:30 AM	46.7	46.7	46.7	46.7	200
12/16/2016	10:34 AM	46.71	46.71	46.71	46.71	100
12/16/2016	10:40 AM	46.7	46.7	46.7	46.7	600
12/16/2016	10:42 AM	46.67	46.67	46.67	46.67	600
12/16/2016	10:43 AM	46.66	46.66	46.66	46.66	500
12/16/2016	10:50 AM	46.69	46.7	46.69	46.7	300
12/16/2016	10:51 AM	46.69	46.69	46.69	46.69	100
12/16/2016	10:54 AM	46.69	46.69	46.69	46.69	100
12/16/2016	10:57 AM	46.71	46.71	46.71	46.71	100
12/16/2016	10:58 AM	46.7	46.7	46.7	46.7	100
12/16/2016	11:02 AM	46.72	46.72	46.72	46.72	600
12/16/2016	11:04 AM	46.72	46.72	46.72	46.72	100
12/16/2016	11:05 AM	46.74	46.74	46.73	46.73	1000
12/16/2016	11:11 AM	46.8	46.8	46.8	46.8	100
12/16/2016	11:13 AM	46.79	46.79	46.79	46.79	100
12/16/2016	11:15 AM	46.8	46.8	46.8	46.8	200
12/16/2016	11:21 AM	46.8	46.8	46.8	46.8	300
12/16/2016	11:22 AM	46.82	46.82	46.82	46.82	508
12/16/2016	11:23 AM	46.83	46.83	46.83	46.83	1999
12/16/2016	11:25 AM	46.88	46.88	46.88	46.88	200
12/16/2016	11:26 AM	46.87	46.87	46.87	46.87	200
12/16/2016	11:27 AM	46.87	46.87	46.87	46.87	100
12/16/2016	11:33 AM	46.88	46.88	46.88	46.88	100
12/16/2016	11:36 AM	46.83	46.83	46.83	46.83	100
12/16/2016	11:39 AM	46.82	46.82	46.82	46.82	100
12/16/2016	11:42 AM	46.78	46.78	46.78	46.78	100
12/16/2016	11:46 AM	46.78	46.78	46.78	46.78	100
12/16/2016	11:51 AM	46.77	46.77	46.77	46.77	100
12/16/2016	11:52 AM	46.77	46.77	46.77	46.77	100
12/16/2016	11:54 AM	46.79	46.79	46.79	46.79	100
12/16/2016	11:56 AM	46.79	46.79	46.79	46.79	100
12/16/2016	11:59 AM	46.79	46.79	46.79	46.79	100
12/16/2016	12:01 PM	46.77	46.77	46.77	46.77	200
12/16/2016	12:18 PM	46.82	46.82	46.82	46.82	100
12/16/2016	12:21 PM	46.83	46.83	46.83	46.83	200
12/16/2016	12:30 PM	46.82	46.82	46.82	46.82	200
12/16/2016	12:41 PM	46.79	46.79	46.79	46.79	200
12/16/2016	12:45 PM	46.82	46.82	46.82	46.82	100
12/16/2016	12:48 PM	46.82	46.82	46.82	46.82	100
12/16/2016	12:51 PM	46.83	46.83	46.81	46.81	600
12/16/2016	12:56 PM	46.86	46.86	46.86	46.86	500
12/16/2016	1:02 PM	46.87	46.87	46.87	46.87	100
12/16/2016	1:04 PM	46.9	46.9	46.9	46.9	100
12/16/2016	1:05 PM	46.91	46.91	46.91	46.91	200
12/16/2016	1:08 PM	46.88	46.88	46.88	46.88	100
12/16/2016	1:13 PM	46.91	46.91	46.91	46.91	100
12/16/2016	1:19 PM	46.92	46.92	46.92	46.92	100
12/16/2016	1:21 PM	46.92	46.92	46.92	46.92	100
12/16/2016	1:31 PM	46.91	46.91	46.91	46.91	161
12/16/2016	1:39 PM	46.89	46.89	46.89	46.89	100
12/16/2016	1:45 PM	46.89	46.89	46.89	46.89	100
12/16/2016	1:46 PM	46.9	46.9	46.9	46.9	100
12/16/2016	1:49 PM	46.91	46.91	46.91	46.91	100
12/16/2016	1:50 PM	46.9	46.9	46.9	46.9	100
12/16/2016	1:52 PM	46.88	46.88	46.88	46.88	500
12/16/2016	1:58 PM	46.88	46.88	46.88	46.88	100
12/16/2016	2:02 PM	46.89	46.89	46.89	46.89	100
12/16/2016	2:10 PM	46.86	46.86	46.86	46.86	100
12/16/2016	2:16 PM	46.85	46.85	46.85	46.85	100
12/16/2016	2:19 PM	46.86	46.86	46.86	46.86	100
12/16/2016	2:28 PM	46.88	46.88	46.88	46.88	200
12/16/2016	2:32 PM	46.88	46.88	46.88	46.88	100
12/16/2016	2:36 PM	46.87	46.87	46.87	46.87	100
12/16/2016	2:37 PM	46.86	46.86	46.86	46.86	500
12/16/2016	2:45 PM	46.86	46.86	46.86	46.86	100
12/16/2016	2:47 PM	46.84	46.84	46.84	46.84	350
12/16/2016	2:48 PM	46.84	46.84	46.84	46.84	100
12/16/2016	2:49 PM	46.84	46.84	46.84	46.84	100
12/16/2016	3:02 PM	46.85	46.85	46.85	46.85	100
12/16/2016	3:11 PM	46.92	46.92	46.92	46.92	100
12/16/2016	3:18 PM	46.93	46.93	46.93	46.93	100
12/16/2016	3:24 PM	46.93	46.93	46.93	46.93	100
12/16/2016	3:31 PM	46.91	46.91	46.91	46.91	500
12/16/2016	3:32 PM	46.9	46.9	46.9	46.9	300
12/16/2016	3:34 PM	46.9	46.9	46.89	46.89	800
12/16/2016	3:35 PM	46.89	46.89	46.89	46.89	100
12/16/2016	3:36 PM	46.89	46.89	46.89	46.89	1600
12/16/2016	3:37 PM	46.89	46.89	46.89	46.89	1200
12/16/2016	3:38 PM	46.89	46.89	46.89	46.89	1200
12/16/2016	3:39 PM	46.9	46.9	46.89	46.89	1300
12/16/2016	3:40 PM	46.91	46.91	46.91	46.91	200
12/16/2016	3:41 PM	46.92	46.92	46.92	46.92	900
12/16/2016	3:42 PM	46.92	46.92	46.92	46.92	1000
12/16/2016	3:43 PM	46.94	46.94	46.93	46.93	500
12/16/2016	3:44 PM	46.95	46.95	46.95	46.95	100
12/16/2016	3:45 PM	46.96	46.96	46.96	46.96	500
12/16/2016	3:46 PM	46.93	46.96	46.93	46.96	2600
12/16/2016	3:47 PM	46.905	46.93	46.905	46.93	1300
12/16/2016	3:48 PM	46.91	46.91	46.9	46.9	948
12/16/2016	3:49 PM	46.91	46.91	46.91	46.91	1100
12/16/2016	3:50 PM	46.9	46.9	46.9	46.9	912
12/16/2016	3:51 PM	46.87	46.89	46.87	46.89	900
12/16/2016	3:52 PM	46.87	46.87	46.87	46.87	200
12/16/2016	3:53 PM	46.86	46.86	46.86	46.86	700
12/16/2016	3:54 PM	46.86	46.86	46.86	46.86	400
12/16/2016	3:55 PM	46.86	46.86	46.86	46.86	700
12/16/2016	3:56 PM	46.9	46.9	46.87	46.87	1100
12/16/2016	3:57 PM	46.91	46.91	46.9	46.9	1000
12/16/2016	3:58 PM	46.9	46.91	46.9	46.91	2600
12/16/2016	3:59 PM	46.89	46.9	46.89	46.9	3800
12/16/2016	4:00 PM	46.85	46.89	46.85	46.89	20843
12/19/2016	9:32 AM	46.85	46.85	46.85	46.85	190
12/19/2016	9:35 AM	46.85	46.85	46.85	46.85	100
12/19/2016	9:36 AM	46.85	46.86	46.85	46.86	200
12/19/2016	9:39 AM	46.86	46.86	46.86	46.86	2100
12/19/2016	9:40 AM	46.85	46.85	46.85	46.85	100
12/19/2016	9:41 AM	46.85	46.87	46.85	46.87	800
12/19/2016	9:42 AM	46.85	46.85	46.85	46.85	600
12/19/2016	9:43 AM	46.77	46.84	46.77	46.84	1600
12/19/2016	9:44 AM	46.77	46.77	46.77	46.77	100
12/19/2016	9:45 AM	46.75	46.76	46.75	46.76	3015
12/19/2016	9:46 AM	46.76	46.76	46.75	46.76	4300
12/19/2016	9:47 AM	46.73	46.75	46.73	46.75	2300
12/19/2016	9:48 AM	46.71	46.71	46.7	46.71	4500
12/19/2016	9:49 AM	46.72	46.73	46.72	46.72	1611
12/19/2016	9:50 AM	46.66	46.72	46.66	46.72	6804
12/19/2016	9:51 AM	46.69	46.69	46.69	46.69	700
12/19/2016	9:52 AM	46.65	46.65	46.65	46.65	600
12/19/2016	9:56 AM	46.64	46.64	46.63	46.63	1500
12/19/2016	9:58 AM	46.62	46.62	46.62	46.62	150
12/19/2016	9:59 AM	46.66	46.66	46.66	46.66	100
12/19/2016	10:00 AM	46.65	46.65	46.65	46.65	300
12/19/2016	10:01 AM	46.66	46.66	46.65	46.65	609
12/19/2016	10:02 AM	46.66	46.66	46.66	46.66	200
12/19/2016	10:03 AM	46.63	46.66	46.63	46.66	200
12/19/2016	10:04 AM	46.61	46.62	46.61	46.62	900
12/19/2016	10:05 AM	46.62	46.62	46.62	46.62	100
12/19/2016	10:06 AM	46.62	46.62	46.62	46.62	200
12/19/2016	10:07 AM	46.64	46.64	46.64	46.64	100
12/19/2016	10:08 AM	46.66	46.66	46.66	46.66	210
12/19/2016	10:13 AM	46.65	46.65	46.65	46.65	400
12/19/2016	10:14 AM	46.65	46.65	46.65	46.65	8600
12/19/2016	10:15 AM	46.66	46.66	46.66	46.66	100
12/19/2016	10:17 AM	46.66	46.66	46.66	46.66	100
12/19/2016	10:18 AM	46.66	46.66	46.66	46.66	100
12/19/2016	10:19 AM	46.66	46.66	46.66	46.66	100
12/19/2016	10:22 AM	46.65	46.65	46.65	46.65	300
12/19/2016	10:23 AM	46.65	46.65	46.65	46.65	100
12/19/2016	10:27 AM	46.66	46.66	46.66	46.66	500
12/19/2016	10:28 AM	46.66	46.66	46.66	46.66	600
12/19/2016	10:31 AM	46.66	46.66	46.66	46.66	100
12/19/2016	10:32 AM	46.64	46.64	46.64	46.64	100
12/19/2016	10:33 AM	46.62	46.62	46.62	46.62	500
12/19/2016	10:35 AM	46.61	46.63	46.61	46.63	600
12/19/2016	10:36 AM	46.61	46.61	46.61	46.61	100
12/19/2016	10:37 AM	46.62	46.62	46.62	46.62	400
12/19/2016	10:38 AM	46.61	46.611	46.61	46.61	800
12/19/2016	10:39 AM	46.58	46.6	46.58	46.6	1450
12/19/2016	10:40 AM	46.57	46.57	46.57	46.57	100
12/19/2016	10:41 AM	46.54	46.55	46.54	46.55	880
12/19/2016	10:42 AM	46.55	46.56	46.54	46.54	973
12/19/2016	10:43 AM	46.48	46.54	46.48	46.54	6700
12/19/2016	10:44 AM	46.49	46.49	46.48	46.48	700
12/19/2016	10:45 AM	46.48	46.48	46.47	46.47	300
12/19/2016	10:46 AM	46.48	46.5	46.47	46.5	10100
12/19/2016	10:47 AM	46.47	46.47	46.47	46.47	800
12/19/2016	11:10 AM	46.43	46.43	46.43	46.43	300
12/19/2016	11:22 AM	46.51	46.51	46.51	46.51	100
12/19/2016	11:24 AM	46.5	46.5	46.5	46.5	500
12/19/2016	11:25 AM	46.51	46.51	46.51	46.51	100
12/19/2016	11:30 AM	46.56	46.56	46.56	46.56	100
12/19/2016	11:33 AM	46.53	46.53	46.53	46.53	300
12/19/2016	11:37 AM	46.53	46.53	46.53	46.53	100
12/19/2016	11:54 AM	46.56	46.56	46.56	46.56	100
12/19/2016	11:57 AM	46.56	46.56	46.56	46.56	700
12/19/2016	11:58 AM	46.57	46.57	46.57	46.57	100
12/19/2016	12:03 PM	46.59	46.59	46.59	46.59	100
12/19/2016	12:06 PM	46.58	46.58	46.58	46.58	100
12/19/2016	12:08 PM	46.59	46.59	46.59	46.59	100
12/19/2016	12:12 PM	46.56	46.56	46.56	46.56	100
12/19/2016	12:15 PM	46.57	46.57	46.57	46.57	100
12/19/2016	12:21 PM	46.54	46.54	46.54	46.54	100
12/19/2016	12:22 PM	46.54	46.54	46.54	46.54	2300
12/19/2016	12:27 PM	46.56	46.56	46.56	46.56	100
12/19/2016	12:28 PM	46.55	46.55	46.55	46.55	100
12/19/2016	12:29 PM	46.55	46.55	46.55	46.55	100
12/19/2016	12:32 PM	46.54	46.54	46.54	46.54	900
12/19/2016	12:33 PM	46.54	46.54	46.54	46.54	100
12/19/2016	12:36 PM	46.53	46.53	46.53	46.53	100
12/19/2016	12:42 PM	46.52	46.52	46.52	46.52	200
12/19/2016	12:43 PM	46.52	46.52	46.52	46.52	400
12/19/2016	12:44 PM	46.52	46.52	46.52	46.52	100
12/19/2016	12:47 PM	46.51	46.51	46.51	46.51	100
12/19/2016	12:48 PM	46.51	46.51	46.51	46.51	200
12/19/2016	12:49 PM	46.51	46.51	46.51	46.51	100
12/19/2016	12:52 PM	46.53	46.53	46.53	46.53	100
12/19/2016	12:53 PM	46.54	46.54	46.54	46.54	3900
12/19/2016	1:06 PM	46.55	46.55	46.55	46.55	300
12/19/2016	1:08 PM	46.54	46.54	46.54	46.54	200
12/19/2016	1:15 PM	46.58	46.58	46.58	46.58	800
12/19/2016	1:19 PM	46.57	46.57	46.57	46.57	100
12/19/2016	1:22 PM	46.58	46.58	46.58	46.58	100
12/19/2016	1:23 PM	46.57	46.57	46.57	46.57	200
12/19/2016	1:24 PM	46.56	46.56	46.56	46.56	100
12/19/2016	1:27 PM	46.55	46.55	46.55	46.55	100
12/19/2016	1:30 PM	46.56	46.56	46.56	46.56	100
12/19/2016	1:31 PM	46.54	46.54	46.54	46.54	800
12/19/2016	1:32 PM	46.54	46.54	46.54	46.54	2200
12/19/2016	1:34 PM	46.57	46.57	46.57	46.57	200
12/19/2016	1:37 PM	46.58	46.58	46.58	46.58	100
12/19/2016	1:38 PM	46.6	46.6	46.59	46.59	218
12/19/2016	1:39 PM	46.59	46.59	46.59	46.59	2000
12/19/2016	1:44 PM	46.57	46.57	46.57	46.57	100
12/19/2016	1:45 PM	46.55	46.56	46.55	46.56	200
12/19/2016	1:49 PM	46.54	46.54	46.54	46.54	100
12/19/2016	1:51 PM	46.54	46.54	46.54	46.54	100
12/19/2016	1:52 PM	46.53	46.54	46.53	46.54	200
12/19/2016	1:53 PM	46.54	46.54	46.54	46.54	100
12/19/2016	1:56 PM	46.53	46.53	46.52	46.53	1300
12/19/2016	1:58 PM	46.53	46.53	46.53	46.53	100
12/19/2016	2:06 PM	46.53	46.53	46.53	46.53	200
12/19/2016	2:10 PM	46.53	46.53	46.53	46.53	100
12/19/2016	2:14 PM	46.52	46.52	46.52	46.52	100
12/19/2016	2:15 PM	46.52	46.52	46.52	46.52	100
12/19/2016	2:18 PM	46.55	46.55	46.55	46.55	2200
12/19/2016	2:19 PM	46.56	46.57	46.56	46.57	700
12/19/2016	2:21 PM	46.57	46.57	46.57	46.57	100
12/19/2016	2:25 PM	46.57	46.57	46.57	46.57	100
12/19/2016	2:27 PM	46.57	46.57	46.57	46.57	594
12/19/2016	2:28 PM	46.57	46.57	46.57	46.57	100
12/19/2016	2:29 PM	46.58	46.58	46.58	46.58	100
12/19/2016	2:31 PM	46.59	46.59	46.59	46.59	100
12/19/2016	2:32 PM	46.59	46.59	46.59	46.59	400
12/19/2016	2:34 PM	46.61	46.61	46.6	46.6	2300
12/19/2016	2:36 PM	46.63	46.63	46.63	46.63	100
12/19/2016	2:39 PM	46.61	46.61	46.61	46.61	100
12/19/2016	2:47 PM	46.64	46.64	46.64	46.64	200
12/19/2016	2:48 PM	46.65	46.651	46.65	46.651	400
12/19/2016	2:49 PM	46.64	46.64	46.64	46.64	200
12/19/2016	2:50 PM	46.63	46.63	46.63	46.63	2300
12/19/2016	2:52 PM	46.64	46.64	46.64	46.64	100
12/19/2016	2:53 PM	46.64	46.64	46.64	46.64	100
12/19/2016	2:55 PM	46.64	46.64	46.64	46.64	100
12/19/2016	2:57 PM	46.63	46.63	46.63	46.63	200
12/19/2016	2:59 PM	46.63	46.63	46.63	46.63	100
12/19/2016	3:00 PM	46.66	46.66	46.66	46.66	400
12/19/2016	3:01 PM	46.66	46.66	46.66	46.66	100
12/19/2016	3:04 PM	46.65	46.65	46.65	46.65	200
12/19/2016	3:06 PM	46.65	46.65	46.65	46.65	100
12/19/2016	3:07 PM	46.66	46.66	46.66	46.66	100
12/19/2016	3:09 PM	46.66	46.66	46.66	46.66	100
12/19/2016	3:10 PM	46.66	46.66	46.66	46.66	1000
12/19/2016	3:11 PM	46.66	46.66	46.66	46.66	1070
12/19/2016	3:12 PM	46.66	46.66	46.66	46.66	100
12/19/2016	3:13 PM	46.66	46.66	46.66	46.66	100
12/19/2016	3:17 PM	46.69	46.69	46.69	46.69	100
12/19/2016	3:19 PM	46.68	46.68	46.68	46.68	100
12/19/2016	3:20 PM	46.69	46.69	46.69	46.69	953
12/19/2016	3:21 PM	46.74	46.74	46.7	46.7	500
12/19/2016	3:22 PM	46.74	46.74	46.74	46.74	100
12/19/2016	3:24 PM	46.735	46.735	46.735	46.735	100
12/19/2016	3:32 PM	46.72	46.72	46.72	46.72	200
12/19/2016	3:33 PM	46.72	46.72	46.72	46.72	100
12/19/2016	3:39 PM	46.7	46.7	46.7	46.7	400
12/19/2016	3:40 PM	46.7	46.7	46.7	46.7	300
12/19/2016	3:41 PM	46.72	46.72	46.71	46.71	400
12/19/2016	3:42 PM	46.71	46.71	46.71	46.71	100
12/19/2016	3:43 PM	46.71	46.71	46.71	46.71	200
12/19/2016	3:45 PM	46.72	46.72	46.72	46.72	200
12/19/2016	3:46 PM	46.74	46.74	46.73	46.73	300
12/19/2016	3:47 PM	46.75	46.75	46.75	46.75	200
12/19/2016	3:50 PM	46.75	46.75	46.75	46.75	202
12/19/2016	3:51 PM	46.73	46.73	46.73	46.73	100
12/19/2016	3:52 PM	46.71	46.71	46.71	46.71	100
12/19/2016	3:53 PM	46.71	46.71	46.71	46.71	1400
12/19/2016	3:56 PM	46.71	46.71	46.71	46.71	628
12/19/2016	3:58 PM	46.71	46.71	46.71	46.71	100
12/19/2016	3:59 PM	46.69	46.7	46.69	46.7	1000
12/19/2016	4:00 PM	46.69	46.69	46.68	46.68	2385
12/20/2016	9:32 AM	46.55	46.55	46.55	46.55	203
12/20/2016	9:34 AM	46.5	46.5	46.5	46.5	100
12/20/2016	9:36 AM	46.5	46.5	46.5	46.5	200
12/20/2016	9:37 AM	46.49	46.49	46.49	46.49	500
12/20/2016	9:39 AM	46.49	46.49	46.49	46.49	100
12/20/2016	9:42 AM	46.49	46.49	46.49	46.49	1200
12/20/2016	9:44 AM	46.47	46.47	46.47	46.47	800
12/20/2016	9:45 AM	46.46	46.46	46.46	46.46	100
12/20/2016	9:46 AM	46.47	46.47	46.46	46.46	900
12/20/2016	9:48 AM	46.43	46.43	46.43	46.43	100
12/20/2016	9:50 AM	46.46	46.46	46.46	46.46	500
12/20/2016	9:51 AM	46.44	46.44	46.42	46.42	2460
12/20/2016	9:55 AM	46.46	46.46	46.46	46.46	1600
12/20/2016	9:56 AM	46.47	46.47	46.46	46.46	1300
12/20/2016	9:57 AM	46.48	46.48	46.48	46.48	2071
12/20/2016	9:58 AM	46.51	46.52	46.49	46.49	1900
12/20/2016	9:59 AM	46.5	46.51	46.5	46.51	2000
12/20/2016	10:00 AM	46.49	46.5	46.49	46.5	1100
12/20/2016	10:01 AM	46.48	46.48	46.48	46.48	900
12/20/2016	10:03 AM	46.52	46.52	46.52	46.52	800
12/20/2016	10:06 AM	46.55	46.55	46.55	46.55	100
12/20/2016	10:07 AM	46.53	46.53	46.53	46.53	700
12/20/2016	10:10 AM	46.51	46.51	46.51	46.51	100
12/20/2016	10:11 AM	46.48	46.5	46.48	46.5	200
12/20/2016	10:12 AM	46.48	46.48	46.48	46.48	100
12/20/2016	10:13 AM	46.48	46.48	46.48	46.48	100
12/20/2016	10:14 AM	46.49	46.49	46.48	46.48	200
12/20/2016	10:16 AM	46.49	46.49	46.49	46.49	100
12/20/2016	10:17 AM	46.48	46.48	46.47	46.47	800
12/20/2016	10:18 AM	46.49	46.49	46.49	46.49	100
12/20/2016	10:19 AM	46.51	46.51	46.5	46.5	300
12/20/2016	10:20 AM	46.52	46.52	46.52	46.52	100
12/20/2016	10:21 AM	46.53	46.53	46.53	46.53	400
12/20/2016	10:22 AM	46.54	46.54	46.54	46.54	100
12/20/2016	10:23 AM	46.54	46.54	46.54	46.54	100
12/20/2016	10:24 AM	46.53	46.53	46.53	46.53	100
12/20/2016	10:26 AM	46.56	46.56	46.56	46.56	900
12/20/2016	10:27 AM	46.55	46.55	46.55	46.55	100
12/20/2016	10:30 AM	46.55	46.55	46.55	46.55	600
12/20/2016	10:31 AM	46.53	46.53	46.53	46.53	600
12/20/2016	10:32 AM	46.53	46.53	46.53	46.53	500
12/20/2016	10:33 AM	46.53	46.53	46.53	46.53	100
12/20/2016	10:36 AM	46.53	46.53	46.53	46.53	200
12/20/2016	10:37 AM	46.52	46.52	46.52	46.52	100
12/20/2016	10:38 AM	46.52	46.52	46.52	46.52	100
12/20/2016	10:44 AM	46.48	46.48	46.48	46.48	800
12/20/2016	10:48 AM	46.49	46.49	46.49	46.49	100
12/20/2016	10:53 AM	46.47	46.47	46.47	46.47	100
12/20/2016	10:54 AM	46.48	46.48	46.48	46.48	100
12/20/2016	10:55 AM	46.47	46.47	46.47	46.47	100
12/20/2016	10:56 AM	46.47	46.47	46.47	46.47	100
12/20/2016	10:57 AM	46.47	46.47	46.47	46.47	100
12/20/2016	11:00 AM	46.47	46.47	46.47	46.47	800
12/20/2016	11:02 AM	46.47	46.47	46.47	46.47	100
12/20/2016	11:04 AM	46.47	46.47	46.47	46.47	1300
12/20/2016	11:06 AM	46.48	46.48	46.48	46.48	100
12/20/2016	11:10 AM	46.47	46.47	46.47	46.47	200
12/20/2016	11:11 AM	46.48	46.48	46.48	46.48	600
12/20/2016	11:13 AM	46.48	46.48	46.48	46.48	500
12/20/2016	11:14 AM	46.49	46.49	46.49	46.49	100
12/20/2016	11:17 AM	46.5	46.5	46.5	46.5	300
12/20/2016	11:19 AM	46.5	46.5	46.5	46.5	100
12/20/2016	11:22 AM	46.5	46.5	46.5	46.5	100
12/20/2016	11:24 AM	46.49	46.49	46.49	46.49	100
12/20/2016	11:27 AM	46.48	46.48	46.48	46.48	100
12/20/2016	11:29 AM	46.49	46.49	46.49	46.49	800
12/20/2016	11:30 AM	46.49	46.49	46.49	46.49	100
12/20/2016	11:31 AM	46.49	46.49	46.49	46.49	200
12/20/2016	11:34 AM	46.51	46.51	46.51	46.51	100
12/20/2016	11:37 AM	46.54	46.54	46.54	46.54	3500
12/20/2016	11:38 AM	46.53	46.53	46.53	46.53	100
12/20/2016	11:40 AM	46.53	46.53	46.53	46.53	100
12/20/2016	11:45 AM	46.53	46.53	46.53	46.53	100
12/20/2016	11:52 AM	46.52	46.52	46.52	46.52	100
12/20/2016	11:54 AM	46.55	46.55	46.55	46.55	500
12/20/2016	11:56 AM	46.55	46.55	46.55	46.55	1142
12/20/2016	11:58 AM	46.54	46.54	46.54	46.54	100
12/20/2016	12:01 PM	46.53	46.53	46.53	46.53	400
12/20/2016	12:04 PM	46.53	46.53	46.53	46.53	100
12/20/2016	12:05 PM	46.53	46.53	46.53	46.53	800
12/20/2016	12:11 PM	46.52	46.52	46.52	46.52	100
12/20/2016	12:13 PM	46.52	46.52	46.52	46.52	100
12/20/2016	12:15 PM	46.52	46.52	46.52	46.52	300
12/20/2016	12:16 PM	46.51	46.51	46.51	46.51	100
12/20/2016	12:19 PM	46.51	46.51	46.51	46.51	300
12/20/2016	12:22 PM	46.52	46.52	46.52	46.52	1000
12/20/2016	12:23 PM	46.52	46.52	46.52	46.52	100
12/20/2016	12:24 PM	46.51	46.51	46.51	46.51	300
12/20/2016	12:26 PM	46.51	46.51	46.51	46.51	100
12/20/2016	12:28 PM	46.51	46.51	46.51	46.51	100
12/20/2016	12:31 PM	46.52	46.52	46.52	46.52	100
12/20/2016	12:32 PM	46.52	46.52	46.52	46.52	100
12/20/2016	12:44 PM	46.51	46.51	46.51	46.51	100
12/20/2016	12:45 PM	46.5	46.5	46.5	46.5	100
12/20/2016	12:47 PM	46.49	46.49	46.49	46.49	100
12/20/2016	1:01 PM	46.49	46.49	46.49	46.49	1100
12/20/2016	1:03 PM	46.49	46.49	46.49	46.49	100
12/20/2016	1:04 PM	46.49	46.49	46.49	46.49	100
12/20/2016	1:06 PM	46.48	46.48	46.48	46.48	100
12/20/2016	1:13 PM	46.48	46.48	46.48	46.48	100
12/20/2016	1:14 PM	46.48	46.48	46.48	46.48	2200
12/20/2016	1:15 PM	46.48	46.48	46.48	46.48	100
12/20/2016	1:32 PM	46.47	46.47	46.47	46.47	100
12/20/2016	1:35 PM	46.48	46.48	46.48	46.48	100
12/20/2016	1:37 PM	46.49	46.49	46.49	46.49	100
12/20/2016	1:41 PM	46.51	46.51	46.51	46.51	100
12/20/2016	1:45 PM	46.51	46.51	46.51	46.51	900
12/20/2016	1:56 PM	46.49	46.49	46.49	46.49	100
12/20/2016	2:15 PM	46.52	46.52	46.52	46.52	100
12/20/2016	2:17 PM	46.53	46.53	46.53	46.53	100
12/20/2016	2:20 PM	46.52	46.52	46.52	46.52	100
12/20/2016	2:25 PM	46.53	46.53	46.525	46.525	2900
12/20/2016	2:27 PM	46.52	46.52	46.52	46.52	100
12/20/2016	2:31 PM	46.53	46.53	46.53	46.53	100
12/20/2016	2:35 PM	46.58	46.58	46.58	46.58	100
12/20/2016	2:37 PM	46.58	46.58	46.58	46.58	100
12/20/2016	2:40 PM	46.57	46.57	46.57	46.57	100
12/20/2016	2:47 PM	46.55	46.56	46.55	46.56	1000
12/20/2016	2:48 PM	46.55	46.55	46.55	46.55	100
12/20/2016	2:50 PM	46.56	46.56	46.56	46.56	100
12/20/2016	2:52 PM	46.54	46.54	46.54	46.54	800
12/20/2016	2:57 PM	46.57	46.57	46.57	46.57	100
12/20/2016	2:58 PM	46.57	46.57	46.57	46.57	100
12/20/2016	3:02 PM	46.55	46.55	46.55	46.55	100
12/20/2016	3:08 PM	46.55	46.56	46.55	46.56	200
12/20/2016	3:11 PM	46.55	46.55	46.55	46.55	100
12/20/2016	3:15 PM	46.55	46.55	46.55	46.55	100
12/20/2016	3:17 PM	46.54	46.54	46.54	46.54	3000
12/20/2016	3:19 PM	46.52	46.53	46.52	46.53	700
12/20/2016	3:21 PM	46.53	46.53	46.53	46.53	100
12/20/2016	3:23 PM	46.53	46.53	46.53	46.53	100
12/20/2016	3:27 PM	46.53	46.53	46.53	46.53	100
12/20/2016	3:28 PM	46.51	46.52	46.51	46.52	200
12/20/2016	3:29 PM	46.51	46.51	46.509	46.509	600
12/20/2016	3:31 PM	46.51	46.51	46.51	46.51	100
12/20/2016	3:33 PM	46.5	46.5	46.5	46.5	1100
12/20/2016	3:36 PM	46.51	46.51	46.51	46.51	100
12/20/2016	3:38 PM	46.52	46.52	46.52	46.52	200
12/20/2016	3:41 PM	46.53	46.53	46.53	46.53	900
12/20/2016	3:45 PM	46.53	46.53	46.53	46.53	100
12/20/2016	3:47 PM	46.52	46.52	46.52	46.52	100
12/20/2016	3:48 PM	46.52	46.52	46.52	46.52	400
12/20/2016	3:52 PM	46.53	46.53	46.53	46.53	300
12/20/2016	3:55 PM	46.53	46.53	46.53	46.53	100
12/20/2016	3:59 PM	46.51	46.515	46.51	46.515	500
12/20/2016	4:00 PM	46.52	46.52	46.52	46.52	7470
12/21/2016	9:32 AM	46.52	46.53	46.52	46.53	300
12/21/2016	9:33 AM	46.51	46.51	46.5	46.5	2800
12/21/2016	9:34 AM	46.48	46.5	46.48	46.5	1600
12/21/2016	9:36 AM	46.47	46.47	46.46	46.46	1100
12/21/2016	9:37 AM	46.5	46.5	46.5	46.5	100
12/21/2016	9:39 AM	46.51	46.51	46.51	46.51	500
12/21/2016	9:40 AM	46.53	46.53	46.52	46.53	1600
12/21/2016	9:41 AM	46.56	46.56	46.54	46.54	4000
12/21/2016	9:44 AM	46.55	46.55	46.55	46.55	100
12/21/2016	9:46 AM	46.56	46.57	46.56	46.57	600
12/21/2016	9:48 AM	46.56	46.56	46.56	46.56	200
12/21/2016	9:49 AM	46.56	46.56	46.56	46.56	500
12/21/2016	9:50 AM	46.54	46.54	46.54	46.54	1200
12/21/2016	9:52 AM	46.56	46.56	46.56	46.56	500
12/21/2016	9:59 AM	46.55	46.55	46.55	46.55	100
12/21/2016	10:00 AM	46.55	46.55	46.55	46.55	1100
12/21/2016	10:02 AM	46.56	46.56	46.56	46.56	1000
12/21/2016	10:06 AM	46.58	46.58	46.58	46.58	500
12/21/2016	10:22 AM	46.54	46.55	46.54	46.55	1150
12/21/2016	10:34 AM	46.56	46.56	46.56	46.56	500
12/21/2016	10:37 AM	46.53	46.53	46.53	46.53	500
12/21/2016	10:43 AM	46.56	46.56	46.56	46.56	100
12/21/2016	10:54 AM	46.605	46.605	46.605	46.605	100
12/21/2016	10:55 AM	46.64	46.64	46.64	46.64	500
12/21/2016	11:04 AM	46.62	46.62	46.62	46.62	500
12/21/2016	11:14 AM	46.63	46.63	46.63	46.63	5371
12/21/2016	11:17 AM	46.61	46.61	46.61	46.61	500
12/21/2016	11:25 AM	46.64	46.64	46.64	46.64	1100
12/21/2016	11:28 AM	46.61	46.61	46.61	46.61	100
12/21/2016	11:55 AM	46.58	46.58	46.58	46.58	500
12/21/2016	12:00 PM	46.56	46.56	46.56	46.56	100
12/21/2016	12:01 PM	46.56	46.56	46.56	46.56	500
12/21/2016	1:01 PM	46.54	46.54	46.54	46.54	1619
12/21/2016	1:05 PM	46.52	46.52	46.52	46.52	1300
12/21/2016	1:07 PM	46.53	46.53	46.53	46.53	403
12/21/2016	1:16 PM	46.55	46.55	46.55	46.55	100
12/21/2016	1:48 PM	46.53	46.53	46.53	46.53	100
12/21/2016	1:49 PM	46.52	46.52	46.52	46.52	500
12/21/2016	2:19 PM	46.5	46.5	46.5	46.5	400
12/21/2016	2:30 PM	46.5	46.5	46.5	46.5	100
12/21/2016	2:41 PM	46.5	46.5	46.5	46.5	489
12/21/2016	2:47 PM	46.51	46.51	46.51	46.51	255
12/21/2016	2:54 PM	46.5	46.5	46.5	46.5	100
12/21/2016	3:03 PM	46.5	46.5	46.5	46.5	500
12/21/2016	3:21 PM	46.52	46.52	46.52	46.52	100
12/21/2016	3:27 PM	46.52	46.52	46.52	46.52	100
12/21/2016	3:29 PM	46.53	46.53	46.53	46.53	100
12/21/2016	3:33 PM	46.56	46.56	46.55	46.55	1200
12/21/2016	3:36 PM	46.56	46.56	46.56	46.56	990
12/21/2016	3:37 PM	46.56	46.56	46.56	46.56	100
12/21/2016	3:38 PM	46.55	46.55	46.55	46.55	100
12/21/2016	3:39 PM	46.53	46.54	46.53	46.54	200
12/21/2016	3:40 PM	46.52	46.52	46.52	46.52	200
12/21/2016	3:41 PM	46.53	46.53	46.53	46.53	100
12/21/2016	3:42 PM	46.52	46.52	46.52	46.52	400
12/21/2016	3:43 PM	46.52	46.52	46.52	46.52	533
12/21/2016	3:47 PM	46.53	46.53	46.53	46.53	100
12/21/2016	3:48 PM	46.53	46.53	46.53	46.53	200
12/21/2016	3:49 PM	46.52	46.52	46.52	46.52	200
12/21/2016	3:52 PM	46.525	46.525	46.525	46.525	100
12/21/2016	3:53 PM	46.52	46.52	46.52	46.52	300
12/21/2016	3:55 PM	46.53	46.53	46.53	46.53	1000
12/21/2016	3:56 PM	46.53	46.53	46.53	46.53	100
12/21/2016	3:57 PM	46.54	46.54	46.54	46.54	400
12/21/2016	4:00 PM	46.555	46.555	46.54	46.54	200
12/22/2016	9:33 AM	46.61	46.61	46.61	46.61	100
12/22/2016	9:34 AM	46.67	46.67	46.67	46.67	100
12/22/2016	9:35 AM	46.69	46.69	46.69	46.69	600
12/22/2016	9:36 AM	46.69	46.71	46.69	46.71	700
12/22/2016	9:37 AM	46.67	46.67	46.67	46.67	1700
12/22/2016	9:38 AM	46.68	46.68	46.68	46.68	100
12/22/2016	9:39 AM	46.69	46.69	46.69	46.69	600
12/22/2016	9:40 AM	46.73	46.73	46.71	46.71	700
12/22/2016	9:41 AM	46.74	46.74	46.73	46.73	2000
12/22/2016	9:43 AM	46.7	46.7	46.7	46.7	100
12/22/2016	9:44 AM	46.69	46.69	46.69	46.69	140
12/22/2016	9:46 AM	46.66	46.66	46.66	46.66	100
12/22/2016	9:48 AM	46.65	46.65	46.65	46.65	100
12/22/2016	9:50 AM	46.67	46.67	46.67	46.67	100
12/22/2016	9:51 AM	46.7	46.7	46.7	46.7	430
12/22/2016	9:53 AM	46.68	46.68	46.68	46.68	100
12/22/2016	9:58 AM	46.65	46.65	46.65	46.65	200
12/22/2016	9:59 AM	46.62	46.62	46.62	46.62	100
12/22/2016	10:01 AM	46.62	46.62	46.62	46.62	600
12/22/2016	10:02 AM	46.61	46.61	46.61	46.61	100
12/22/2016	10:03 AM	46.62	46.62	46.62	46.62	100
12/22/2016	10:04 AM	46.6	46.6	46.6	46.6	100
12/22/2016	10:10 AM	46.64	46.65	46.64	46.65	300
12/22/2016	10:17 AM	46.61	46.61	46.61	46.61	100
12/22/2016	10:18 AM	46.62	46.62	46.62	46.62	100
12/22/2016	10:19 AM	46.62	46.62	46.62	46.62	200
12/22/2016	10:27 AM	46.64	46.64	46.64	46.64	100
12/22/2016	10:29 AM	46.63	46.63	46.63	46.63	100
12/22/2016	10:36 AM	46.62	46.62	46.62	46.62	100
12/22/2016	10:40 AM	46.64	46.64	46.64	46.64	100
12/22/2016	10:44 AM	46.68	46.68	46.68	46.68	100
12/22/2016	10:45 AM	46.68	46.68	46.68	46.68	100
12/22/2016	10:46 AM	46.68	46.68	46.68	46.68	100
12/22/2016	10:49 AM	46.67	46.67	46.67	46.67	200
12/22/2016	10:51 AM	46.67	46.67	46.67	46.67	100
12/22/2016	10:54 AM	46.69	46.69	46.68	46.68	700
12/22/2016	10:57 AM	46.7	46.7	46.7	46.7	100
12/22/2016	10:59 AM	46.69	46.69	46.69	46.69	100
12/22/2016	11:01 AM	46.68	46.68	46.68	46.68	200
12/22/2016	11:07 AM	46.69	46.71	46.69	46.71	200
12/22/2016	11:10 AM	46.69	46.69	46.69	46.69	400
12/22/2016	11:20 AM	46.67	46.67	46.67	46.67	3600
12/22/2016	11:23 AM	46.69	46.69	46.69	46.69	100
12/22/2016	11:25 AM	46.71	46.71	46.71	46.71	100
12/22/2016	11:29 AM	46.74	46.74	46.74	46.74	700
12/22/2016	11:30 AM	46.75	46.75	46.75	46.75	100
12/22/2016	11:32 AM	46.73	46.73	46.73	46.73	100
12/22/2016	11:33 AM	46.74	46.74	46.74	46.74	100
12/22/2016	11:35 AM	46.73	46.73	46.73	46.73	100
12/22/2016	11:36 AM	46.73	46.73	46.73	46.73	100
12/22/2016	11:40 AM	46.76	46.76	46.76	46.76	700
12/22/2016	11:43 AM	46.78	46.78	46.78	46.78	100
12/22/2016	11:44 AM	46.79	46.79	46.79	46.79	350
12/22/2016	11:47 AM	46.81	46.81	46.81	46.81	1000
12/22/2016	11:48 AM	46.81	46.81	46.81	46.81	200
12/22/2016	11:49 AM	46.83	46.83	46.83	46.83	100
12/22/2016	11:54 AM	46.82	46.82	46.82	46.82	1100
12/22/2016	11:56 AM	46.82	46.82	46.82	46.82	100
12/22/2016	11:59 AM	46.8	46.8	46.8	46.8	100
12/22/2016	12:09 PM	46.81	46.81	46.81	46.81	100
12/22/2016	12:13 PM	46.8	46.8	46.8	46.8	100
12/22/2016	12:15 PM	46.81	46.81	46.81	46.81	100
12/22/2016	12:19 PM	46.82	46.82	46.82	46.82	100
12/22/2016	12:26 PM	46.8	46.8	46.8	46.8	100
12/22/2016	12:28 PM	46.79	46.79	46.79	46.79	100
12/22/2016	12:32 PM	46.77	46.77	46.77	46.77	100
12/22/2016	12:35 PM	46.79	46.79	46.79	46.79	100
12/22/2016	12:40 PM	46.78	46.78	46.78	46.78	600
12/22/2016	12:43 PM	46.79	46.79	46.79	46.79	100
12/22/2016	12:59 PM	46.79	46.79	46.79	46.79	100
12/22/2016	1:08 PM	46.76	46.76	46.76	46.76	100
12/22/2016	1:16 PM	46.75	46.75	46.75	46.75	100
12/22/2016	1:18 PM	46.75	46.75	46.75	46.75	100
12/22/2016	1:21 PM	46.74	46.74	46.74	46.74	100
12/22/2016	1:32 PM	46.76	46.76	46.76	46.76	2300
12/22/2016	1:33 PM	46.76	46.76	46.76	46.76	200
12/22/2016	1:36 PM	46.77	46.77	46.77	46.77	100
12/22/2016	1:49 PM	46.68	46.68	46.68	46.68	1000
12/22/2016	2:00 PM	46.7	46.7	46.7	46.7	100
12/22/2016	2:03 PM	46.69	46.69	46.69	46.69	100
12/22/2016	2:16 PM	46.71	46.71	46.71	46.71	100
12/22/2016	2:28 PM	46.71	46.71	46.71	46.71	100
12/22/2016	2:42 PM	46.72	46.72	46.72	46.72	100
12/22/2016	2:54 PM	46.71	46.71	46.71	46.71	1000
12/22/2016	3:01 PM	46.72	46.72	46.72	46.72	100
12/22/2016	3:04 PM	46.77	46.77	46.76	46.76	200
12/22/2016	3:06 PM	46.78	46.78	46.78	46.78	1000
12/22/2016	3:10 PM	46.79	46.79	46.79	46.79	100
12/22/2016	3:11 PM	46.8	46.8	46.8	46.8	360
12/22/2016	3:19 PM	46.8	46.8	46.8	46.8	100
12/22/2016	3:20 PM	46.8	46.8	46.8	46.8	100
12/22/2016	3:21 PM	46.79	46.79	46.79	46.79	100
12/22/2016	3:24 PM	46.79	46.79	46.79	46.79	100
12/22/2016	3:26 PM	46.77	46.77	46.77	46.77	100
12/22/2016	3:33 PM	46.78	46.78	46.78	46.78	100
12/22/2016	3:38 PM	46.74	46.74	46.74	46.74	100
12/22/2016	3:40 PM	46.72	46.72	46.72	46.72	100
12/22/2016	3:45 PM	46.74	46.74	46.74	46.74	100
12/22/2016	3:46 PM	46.73	46.73	46.73	46.73	100
12/22/2016	3:47 PM	46.74	46.74	46.74	46.74	100
12/22/2016	3:52 PM	46.725	46.725	46.725	46.725	100
12/22/2016	3:55 PM	46.73	46.73	46.73	46.73	300
12/22/2016	3:57 PM	46.73	46.73	46.73	46.73	100
12/22/2016	3:58 PM	46.69	46.73	46.69	46.73	444
12/23/2016	9:31 AM	46.7	46.72	46.7	46.72	300
12/23/2016	9:32 AM	46.71	46.71	46.71	46.71	100
12/23/2016	9:35 AM	46.71	46.71	46.71	46.71	100
12/23/2016	9:37 AM	46.67	46.67	46.67	46.67	100
12/23/2016	9:42 AM	46.71	46.71	46.71	46.71	100
12/23/2016	9:45 AM	46.72	46.72	46.72	46.72	1000
12/23/2016	9:46 AM	46.71	46.71	46.71	46.71	1100
12/23/2016	9:47 AM	46.7	46.7	46.7	46.7	300
12/23/2016	9:51 AM	46.68	46.68	46.68	46.68	100
12/23/2016	9:55 AM	46.65	46.67	46.65	46.67	7700
12/23/2016	9:56 AM	46.64	46.64	46.64	46.64	100
12/23/2016	9:58 AM	46.66	46.66	46.66	46.66	100
12/23/2016	10:06 AM	46.65	46.65	46.65	46.65	100
12/23/2016	10:17 AM	46.69	46.69	46.69	46.69	100
12/23/2016	10:19 AM	46.68	46.68	46.68	46.68	100
12/23/2016	10:21 AM	46.69	46.69	46.69	46.69	200
12/23/2016	10:26 AM	46.7	46.7	46.7	46.7	100
12/23/2016	10:27 AM	46.7	46.7	46.7	46.7	100
12/23/2016	10:31 AM	46.71	46.71	46.71	46.71	100
12/23/2016	10:34 AM	46.705	46.705	46.705	46.705	100
12/23/2016	10:38 AM	46.7	46.7	46.7	46.7	100
12/23/2016	10:43 AM	46.715	46.72	46.715	46.72	2501
12/23/2016	10:45 AM	46.73	46.73	46.73	46.73	100
12/23/2016	10:47 AM	46.72	46.72	46.72	46.72	100
12/23/2016	10:51 AM	46.72	46.72	46.72	46.72	100
12/23/2016	10:53 AM	46.73	46.73	46.73	46.73	100
12/23/2016	10:55 AM	46.75	46.75	46.75	46.75	100
12/23/2016	10:56 AM	46.75	46.75	46.75	46.75	100
12/23/2016	10:59 AM	46.75	46.75	46.75	46.75	100
12/23/2016	11:02 AM	46.75	46.75	46.75	46.75	100
12/23/2016	11:09 AM	46.75	46.75	46.75	46.75	200
12/23/2016	11:13 AM	46.74	46.74	46.74	46.74	100
12/23/2016	11:18 AM	46.76	46.76	46.76	46.76	1400
12/23/2016	11:21 AM	46.79	46.79	46.79	46.79	100
12/23/2016	11:22 AM	46.78	46.78	46.78	46.78	100
12/23/2016	11:28 AM	46.76	46.76	46.76	46.76	100
12/23/2016	11:30 AM	46.76	46.76	46.76	46.76	100
12/23/2016	11:31 AM	46.76	46.76	46.76	46.76	18700
12/23/2016	11:35 AM	46.77	46.77	46.77	46.77	100
12/23/2016	11:50 AM	46.76	46.76	46.76	46.76	300
12/23/2016	11:59 AM	46.74	46.74	46.74	46.74	300
12/23/2016	12:02 PM	46.73	46.73	46.73	46.73	200
12/23/2016	12:04 PM	46.72	46.72	46.72	46.72	100
12/23/2016	12:08 PM	46.73	46.73	46.73	46.73	4200
12/23/2016	12:09 PM	46.73	46.73	46.73	46.73	200
12/23/2016	12:13 PM	46.72	46.72	46.72	46.72	100
12/23/2016	12:17 PM	46.71	46.71	46.71	46.71	100
12/23/2016	12:36 PM	46.69	46.69	46.69	46.69	600
12/23/2016	12:48 PM	46.7	46.7	46.7	46.7	100
12/23/2016	1:02 PM	46.71	46.71	46.71	46.71	700
12/23/2016	1:07 PM	46.7	46.7	46.7	46.7	100
12/23/2016	1:11 PM	46.69	46.69	46.69	46.69	600
12/23/2016	1:17 PM	46.7	46.7	46.7	46.7	100
12/23/2016	1:20 PM	46.69	46.69	46.69	46.69	200
12/23/2016	1:21 PM	46.69	46.69	46.69	46.69	3100
12/23/2016	1:27 PM	46.7	46.7	46.7	46.7	100
12/23/2016	1:29 PM	46.7	46.7	46.7	46.7	200
12/23/2016	1:36 PM	46.7	46.7	46.7	46.7	132
12/23/2016	1:45 PM	46.7	46.7	46.7	46.7	360
12/23/2016	1:46 PM	46.7	46.7	46.7	46.7	100
12/23/2016	1:56 PM	46.71	46.71	46.71	46.71	100
12/23/2016	2:00 PM	46.71	46.71	46.71	46.71	300
12/23/2016	3:14 PM	46.69	46.69	46.69	46.69	500
12/23/2016	3:16 PM	46.69	46.69	46.69	46.69	400
12/23/2016	3:21 PM	46.68	46.68	46.68	46.68	1100
12/23/2016	3:29 PM	46.68	46.68	46.68	46.68	100
12/23/2016	3:43 PM	46.67	46.68	46.67	46.68	600
12/23/2016	3:46 PM	46.67	46.67	46.66	46.66	1300
12/23/2016	3:47 PM	46.67	46.67	46.67	46.67	100
12/23/2016	3:50 PM	46.67	46.67	46.67	46.67	200
12/23/2016	3:51 PM	46.66	46.66	46.66	46.66	100
12/23/2016	3:59 PM	46.65	46.65	46.65	46.65	3000
12/23/2016	4:00 PM	46.65	46.65	46.64	46.64	2420
12/27/2016	9:31 AM	46.56	46.56	46.55	46.55	500
12/27/2016	9:41 AM	46.42	46.42	46.42	46.42	1500
12/27/2016	9:44 AM	46.4	46.4	46.4	46.4	180
12/27/2016	9:46 AM	46.35	46.39	46.35	46.39	600
12/27/2016	9:47 AM	46.32	46.32	46.32	46.32	2500
12/27/2016	9:53 AM	46.17	46.17	46.17	46.17	100
12/27/2016	9:56 AM	46.15	46.15	46.15	46.15	100
12/27/2016	9:57 AM	46.17	46.17	46.17	46.17	150
12/27/2016	10:01 AM	46.18	46.18	46.18	46.18	500
12/27/2016	10:02 AM	46.16	46.16	46.16	46.16	100
12/27/2016	10:03 AM	46.14	46.14	46.14	46.14	200
12/27/2016	10:07 AM	46.17	46.17	46.17	46.17	100
12/27/2016	10:15 AM	46.21	46.21	46.21	46.21	400
12/27/2016	10:22 AM	46.19	46.19	46.19	46.19	200
12/27/2016	10:24 AM	46.19	46.19	46.19	46.19	2600
12/27/2016	10:29 AM	46.2	46.2	46.2	46.2	300
12/27/2016	10:30 AM	46.21	46.21	46.21	46.21	100
12/27/2016	10:32 AM	46.21	46.21	46.21	46.21	858
12/27/2016	10:38 AM	46.21	46.21	46.21	46.21	100
12/27/2016	10:41 AM	46.22	46.22	46.22	46.22	100
12/27/2016	10:42 AM	46.23	46.23	46.23	46.23	100
12/27/2016	10:45 AM	46.24	46.24	46.24	46.24	100
12/27/2016	10:47 AM	46.24	46.24	46.24	46.24	100
12/27/2016	10:56 AM	46.22	46.22	46.22	46.22	100
12/27/2016	10:57 AM	46.22	46.22	46.22	46.22	400
12/27/2016	11:01 AM	46.22	46.22	46.22	46.22	234
12/27/2016	11:03 AM	46.21	46.21	46.21	46.21	100
12/27/2016	11:04 AM	46.22	46.22	46.22	46.22	100
12/27/2016	11:09 AM	46.23	46.23	46.23	46.23	100
12/27/2016	11:10 AM	46.23	46.23	46.23	46.23	100
12/27/2016	11:12 AM	46.24	46.24	46.24	46.24	100
12/27/2016	11:21 AM	46.26	46.26	46.26	46.26	100
12/27/2016	11:22 AM	46.27	46.27	46.26	46.26	400
12/27/2016	11:23 AM	46.27	46.27	46.27	46.27	100
12/27/2016	11:32 AM	46.25	46.25	46.25	46.25	100
12/27/2016	11:33 AM	46.24	46.24	46.24	46.24	500
12/27/2016	11:39 AM	46.25	46.25	46.25	46.25	100
12/27/2016	11:42 AM	46.27	46.27	46.27	46.27	1100
12/27/2016	11:43 AM	46.27	46.27	46.27	46.27	400
12/27/2016	11:44 AM	46.27	46.27	46.27	46.27	100
12/27/2016	11:47 AM	46.27	46.27	46.27	46.27	100
12/27/2016	11:50 AM	46.27	46.27	46.27	46.27	100
12/27/2016	11:56 AM	46.33	46.33	46.33	46.33	100
12/27/2016	11:57 AM	46.33	46.33	46.33	46.33	200
12/27/2016	11:58 AM	46.33	46.33	46.33	46.33	100
12/27/2016	12:10 PM	46.34	46.34	46.34	46.34	300
12/27/2016	12:19 PM	46.35	46.35	46.35	46.35	100
12/27/2016	12:21 PM	46.35	46.35	46.35	46.35	100
12/27/2016	12:26 PM	46.36	46.36	46.36	46.36	322
12/27/2016	12:29 PM	46.35	46.35	46.35	46.35	858
12/27/2016	12:30 PM	46.34	46.34	46.34	46.34	100
12/27/2016	12:32 PM	46.34	46.34	46.34	46.34	5000
12/27/2016	12:33 PM	46.35	46.35	46.35	46.35	100
12/27/2016	12:34 PM	46.35	46.35	46.35	46.35	100
12/27/2016	12:35 PM	46.35	46.35	46.35	46.35	100
12/27/2016	12:39 PM	46.35	46.35	46.35	46.35	100
12/27/2016	12:43 PM	46.34	46.34	46.34	46.34	321
12/27/2016	1:05 PM	46.32	46.32	46.32	46.32	100
12/27/2016	1:07 PM	46.33	46.33	46.33	46.33	100
12/27/2016	1:08 PM	46.34	46.34	46.34	46.34	900
12/27/2016	1:10 PM	46.33	46.33	46.33	46.33	400
12/27/2016	1:13 PM	46.32	46.32	46.32	46.32	100
12/27/2016	1:18 PM	46.32	46.32	46.32	46.32	300
12/27/2016	1:26 PM	46.31	46.31	46.31	46.31	100
12/27/2016	1:54 PM	46.3	46.3	46.3	46.3	100
12/27/2016	2:00 PM	46.32	46.32	46.32	46.32	100
12/27/2016	2:17 PM	46.32	46.32	46.32	46.32	382
12/27/2016	2:26 PM	46.31	46.31	46.31	46.31	100
12/27/2016	2:41 PM	46.32	46.32	46.32	46.32	100
12/27/2016	2:47 PM	46.32	46.32	46.32	46.32	100
12/27/2016	2:53 PM	46.32	46.32	46.32	46.32	100
12/27/2016	3:01 PM	46.34	46.34	46.34	46.34	100
12/27/2016	3:06 PM	46.32	46.32	46.32	46.32	400
12/27/2016	3:08 PM	46.32	46.32	46.32	46.32	300
12/27/2016	3:11 PM	46.33	46.33	46.33	46.33	100
12/27/2016	3:16 PM	46.34	46.34	46.34	46.34	400
12/27/2016	3:21 PM	46.34	46.34	46.34	46.34	100
12/27/2016	3:25 PM	46.33	46.33	46.33	46.33	500
12/27/2016	3:26 PM	46.33	46.33	46.33	46.33	100
12/27/2016	3:31 PM	46.34	46.34	46.33	46.33	200
12/27/2016	3:40 PM	46.35	46.35	46.35	46.35	300
12/27/2016	3:42 PM	46.35	46.35	46.35	46.35	100
12/27/2016	3:48 PM	46.34	46.34	46.34	46.34	100
12/27/2016	3:49 PM	46.37	46.37	46.35	46.35	800
12/27/2016	3:50 PM	46.37	46.37	46.37	46.37	1200
12/27/2016	3:53 PM	46.38	46.38	46.38	46.38	100
12/27/2016	3:56 PM	46.36	46.36	46.36	46.36	2300
12/27/2016	3:58 PM	46.37	46.37	46.37	46.37	4950
12/27/2016	3:59 PM	46.38	46.38	46.38	46.38	800
12/27/2016	4:00 PM	46.38	46.38	46.38	46.38	386
12/28/2016	9:42 AM	46.41	46.41	46.41	46.41	300
12/28/2016	9:46 AM	46.41	46.41	46.41	46.41	200
12/28/2016	9:50 AM	46.41	46.41	46.41	46.41	655
12/28/2016	9:52 AM	46.45	46.45	46.45	46.45	600
12/28/2016	9:53 AM	46.47	46.47	46.47	46.47	600
12/28/2016	9:54 AM	46.5	46.5	46.5	46.5	625
12/28/2016	9:58 AM	46.52	46.52	46.52	46.52	600
12/28/2016	9:59 AM	46.54	46.54	46.53	46.53	1200
12/28/2016	10:00 AM	46.54	46.54	46.54	46.54	100
12/28/2016	10:01 AM	46.57	46.57	46.55	46.55	3600
12/28/2016	10:05 AM	46.55	46.55	46.55	46.55	1000
12/28/2016	10:07 AM	46.51	46.51	46.51	46.51	1800
12/28/2016	10:10 AM	46.58	46.58	46.55	46.55	2900
12/28/2016	10:17 AM	46.57	46.57	46.57	46.57	1000
12/28/2016	10:21 AM	46.62	46.62	46.62	46.62	100
12/28/2016	10:23 AM	46.6	46.63	46.6	46.63	1600
12/28/2016	10:29 AM	46.57	46.57	46.57	46.57	100
12/28/2016	10:30 AM	46.58	46.58	46.58	46.58	1700
12/28/2016	10:32 AM	46.56	46.56	46.56	46.56	100
12/28/2016	10:35 AM	46.58	46.58	46.58	46.58	100
12/28/2016	10:38 AM	46.54	46.54	46.54	46.54	100
12/28/2016	10:42 AM	46.58	46.59	46.58	46.59	700
12/28/2016	10:46 AM	46.61	46.61	46.61	46.61	100
12/28/2016	10:47 AM	46.6	46.6	46.6	46.6	100
12/28/2016	10:49 AM	46.59	46.59	46.59	46.59	100
12/28/2016	10:51 AM	46.6	46.6	46.6	46.6	250
12/28/2016	11:02 AM	46.58	46.58	46.58	46.58	100
12/28/2016	11:14 AM	46.54	46.54	46.54	46.54	100
12/28/2016	11:43 AM	46.52	46.52	46.52	46.52	100
12/28/2016	12:03 PM	46.63	46.63	46.63	46.63	200
12/28/2016	12:07 PM	46.63	46.63	46.63	46.63	2700
12/28/2016	12:20 PM	46.65	46.65	46.65	46.65	100
12/28/2016	12:26 PM	46.65	46.65	46.65	46.65	800
12/28/2016	12:27 PM	46.65	46.65	46.65	46.65	100
12/28/2016	12:44 PM	46.7	46.7	46.7	46.7	200
12/28/2016	12:46 PM	46.715	46.715	46.715	46.715	300
12/28/2016	1:00 PM	46.71	46.71	46.71	46.71	100
12/28/2016	1:01 PM	46.71	46.71	46.71	46.71	100
12/28/2016	1:02 PM	46.73	46.73	46.73	46.73	100
12/28/2016	1:04 PM	46.73	46.74	46.73	46.74	400
12/28/2016	1:07 PM	46.72	46.72	46.72	46.72	100
12/28/2016	1:39 PM	46.69	46.69	46.69	46.69	100
12/28/2016	1:43 PM	46.69	46.69	46.69	46.69	100
12/28/2016	1:50 PM	46.73	46.73	46.73	46.73	100
12/28/2016	1:51 PM	46.72	46.72	46.72	46.72	200
12/28/2016	1:57 PM	46.74	46.74	46.74	46.74	100
12/28/2016	2:02 PM	46.71	46.71	46.71	46.71	100
12/28/2016	2:13 PM	46.74	46.74	46.74	46.74	100
12/28/2016	2:16 PM	46.75	46.75	46.75	46.75	100
12/28/2016	2:18 PM	46.77	46.77	46.77	46.77	100
12/28/2016	2:25 PM	46.77	46.77	46.77	46.77	100
12/28/2016	2:30 PM	46.73	46.73	46.73	46.73	100
12/28/2016	2:38 PM	46.73	46.73	46.73	46.73	100
12/28/2016	2:40 PM	46.74	46.74	46.74	46.74	2000
12/28/2016	2:42 PM	46.75	46.75	46.75	46.75	100
12/28/2016	3:04 PM	46.7	46.7	46.7	46.7	100
12/28/2016	3:09 PM	46.7	46.7	46.7	46.7	200
12/28/2016	3:10 PM	46.7	46.7	46.7	46.7	100
12/28/2016	3:11 PM	46.71	46.71	46.71	46.71	100
12/28/2016	3:16 PM	46.69	46.69	46.69	46.69	310
12/28/2016	3:20 PM	46.72	46.72	46.72	46.72	200
12/28/2016	3:21 PM	46.73	46.73	46.73	46.73	100
12/28/2016	3:31 PM	46.74	46.74	46.73	46.73	600
12/28/2016	3:32 PM	46.73	46.74	46.73	46.74	500
12/28/2016	3:33 PM	46.73	46.73	46.73	46.73	800
12/28/2016	3:34 PM	46.72	46.73	46.72	46.73	500
12/28/2016	3:35 PM	46.72	46.72	46.72	46.72	1800
12/28/2016	3:36 PM	46.73	46.73	46.73	46.73	1000
12/28/2016	3:38 PM	46.74	46.74	46.74	46.74	200
12/28/2016	3:39 PM	46.75	46.75	46.75	46.75	200
12/28/2016	3:40 PM	46.75	46.75	46.75	46.75	700
12/28/2016	3:41 PM	46.76	46.76	46.76	46.76	1100
12/28/2016	3:42 PM	46.78	46.78	46.77	46.77	400
12/28/2016	3:43 PM	46.77	46.78	46.77	46.78	1700
12/28/2016	3:44 PM	46.79	46.79	46.77	46.77	1400
12/28/2016	3:45 PM	46.78	46.78	46.78	46.78	600
12/28/2016	3:46 PM	46.77	46.78	46.77	46.78	900
12/28/2016	3:47 PM	46.75	46.77	46.75	46.77	600
12/28/2016	3:48 PM	46.76	46.76	46.75	46.75	600
12/28/2016	3:49 PM	46.76	46.76	46.76	46.76	1100
12/28/2016	3:51 PM	46.76	46.76	46.74	46.75	1100
12/28/2016	3:55 PM	46.75	46.76	46.75	46.76	500
12/28/2016	3:56 PM	46.75	46.75	46.74	46.74	600
12/28/2016	3:57 PM	46.75	46.75	46.75	46.75	3100
12/28/2016	3:58 PM	46.75	46.75	46.75	46.75	2100
12/28/2016	3:59 PM	46.77	46.77	46.76	46.76	1500
12/28/2016	4:00 PM	46.77	46.77	46.76	46.77	2700
12/29/2016	9:36 AM	46.68	46.7	46.68	46.7	400
12/29/2016	9:37 AM	46.68	46.68	46.68	46.68	200
12/29/2016	9:39 AM	46.7	46.7	46.69	46.69	200
12/29/2016	9:51 AM	46.84	46.84	46.84	46.84	100
12/29/2016	9:54 AM	46.81	46.81	46.81	46.81	200
12/29/2016	9:59 AM	46.82	46.82	46.82	46.82	100
12/29/2016	10:00 AM	46.81	46.81	46.81	46.81	200
12/29/2016	10:01 AM	46.79	46.8	46.79	46.8	400
12/29/2016	10:02 AM	46.77	46.77	46.77	46.77	500
12/29/2016	10:11 AM	46.8	46.8	46.8	46.8	200
12/29/2016	10:18 AM	46.81	46.82	46.81	46.82	200
12/29/2016	10:19 AM	46.8	46.8	46.8	46.8	100
12/29/2016	10:21 AM	46.79	46.79	46.79	46.79	100
12/29/2016	10:26 AM	46.75	46.77	46.75	46.77	600
12/29/2016	10:27 AM	46.75	46.75	46.73	46.73	6000
12/29/2016	10:28 AM	46.76	46.76	46.76	46.76	100
12/29/2016	10:41 AM	46.81	46.81	46.8	46.8	1500
12/29/2016	10:44 AM	46.82	46.82	46.82	46.82	100
12/29/2016	11:01 AM	46.86	46.86	46.85	46.85	200
12/29/2016	11:02 AM	46.86	46.86	46.86	46.86	600
12/29/2016	11:03 AM	46.88	46.88	46.88	46.88	100
12/29/2016	11:04 AM	46.87	46.88	46.87	46.88	200
12/29/2016	11:05 AM	46.88	46.88	46.88	46.88	230
12/29/2016	11:06 AM	46.9	46.9	46.9	46.9	200
12/29/2016	11:11 AM	46.87	46.87	46.87	46.87	200
12/29/2016	11:12 AM	46.87	46.87	46.87	46.87	100
12/29/2016	11:14 AM	46.87	46.87	46.87	46.87	100
12/29/2016	11:15 AM	46.87	46.87	46.87	46.87	200
12/29/2016	11:17 AM	46.87	46.87	46.87	46.87	100
12/29/2016	11:18 AM	46.91	46.91	46.89	46.89	200
12/29/2016	11:19 AM	46.88	46.9	46.88	46.9	200
12/29/2016	11:21 AM	46.88	46.88	46.88	46.88	600
12/29/2016	11:22 AM	46.89	46.89	46.89	46.89	200
12/29/2016	11:25 AM	46.89	46.89	46.89	46.89	200
12/29/2016	11:30 AM	46.88	46.88	46.88	46.88	100
12/29/2016	11:31 AM	46.88	46.88	46.88	46.88	100
12/29/2016	11:39 AM	46.9	46.9	46.89	46.89	700
12/29/2016	11:43 AM	46.91	46.91	46.91	46.91	600
12/29/2016	11:48 AM	46.91	46.91	46.91	46.91	100
12/29/2016	11:52 AM	46.93	46.93	46.93	46.93	200
12/29/2016	11:54 AM	46.96	46.96	46.96	46.96	100
12/29/2016	11:55 AM	46.94	46.94	46.94	46.94	100
12/29/2016	11:56 AM	46.94	46.94	46.94	46.94	100
12/29/2016	11:57 AM	46.93	46.93	46.93	46.93	100
12/29/2016	12:00 PM	46.94	46.94	46.94	46.94	100
12/29/2016	12:01 PM	46.94	46.94	46.94	46.94	200
12/29/2016	12:03 PM	46.93	46.93	46.93	46.93	200
12/29/2016	12:11 PM	46.95	46.95	46.95	46.95	100
12/29/2016	12:12 PM	46.97	46.97	46.97	46.97	700
12/29/2016	12:13 PM	46.96	46.96	46.96	46.96	600
12/29/2016	12:19 PM	46.92	46.92	46.92	46.92	6605
12/29/2016	12:22 PM	46.89	46.89	46.89	46.89	200
12/29/2016	12:28 PM	46.87	46.88	46.87	46.88	300
12/29/2016	12:39 PM	46.87	46.87	46.87	46.87	100
12/29/2016	12:52 PM	46.83	46.83	46.83	46.83	100
12/29/2016	12:56 PM	46.83	46.83	46.83	46.83	100
12/29/2016	1:06 PM	46.87	46.87	46.87	46.87	100
12/29/2016	1:12 PM	46.88	46.88	46.88	46.88	100
12/29/2016	1:18 PM	46.88	46.88	46.88	46.88	100
12/29/2016	1:32 PM	46.9	46.9	46.9	46.9	100
12/29/2016	1:52 PM	46.92	46.92	46.92	46.92	100
12/29/2016	1:58 PM	46.95	46.95	46.95	46.95	100
12/29/2016	2:01 PM	46.88	46.89	46.88	46.89	250
12/29/2016	2:07 PM	46.87	46.87	46.87	46.87	100
12/29/2016	2:12 PM	46.88	46.88	46.88	46.88	100
12/29/2016	2:17 PM	46.88	46.88	46.88	46.88	100
12/29/2016	2:23 PM	46.86	46.86	46.86	46.86	100
12/29/2016	2:28 PM	46.87	46.87	46.87	46.87	200
12/29/2016	2:29 PM	46.88	46.88	46.88	46.88	100
12/29/2016	2:35 PM	46.9	46.9	46.9	46.9	300
12/29/2016	2:36 PM	46.9	46.9	46.9	46.9	100
12/29/2016	2:42 PM	46.89	46.89	46.89	46.89	100
12/29/2016	2:45 PM	46.89	46.89	46.89	46.89	100
12/29/2016	2:47 PM	46.86	46.86	46.86	46.86	100
12/29/2016	2:56 PM	46.86	46.86	46.86	46.86	100
12/29/2016	3:22 PM	46.85	46.85	46.85	46.85	400
12/29/2016	3:31 PM	46.84	46.84	46.84	46.84	500
12/29/2016	3:33 PM	46.83	46.83	46.83	46.83	400
12/29/2016	3:35 PM	46.84	46.84	46.84	46.84	400
12/29/2016	3:36 PM	46.85	46.85	46.84	46.84	400
12/29/2016	3:38 PM	46.86	46.86	46.86	46.86	700
12/29/2016	3:40 PM	46.85	46.85	46.85	46.85	400
12/29/2016	3:41 PM	46.85	46.85	46.85	46.85	200
12/29/2016	3:42 PM	46.85	46.85	46.85	46.85	200
12/29/2016	3:44 PM	46.86	46.86	46.86	46.86	300
12/29/2016	3:46 PM	46.85	46.85	46.85	46.85	200
12/29/2016	3:47 PM	46.85	46.85	46.85	46.85	500
12/29/2016	3:48 PM	46.85	46.86	46.85	46.86	700
12/29/2016	3:49 PM	46.85	46.85	46.85	46.85	600
12/29/2016	3:50 PM	46.85	46.85	46.85	46.85	400
12/29/2016	3:51 PM	46.84	46.84	46.84	46.84	1100
12/29/2016	3:52 PM	46.84	46.84	46.83	46.83	1600
12/29/2016	3:53 PM	46.84	46.84	46.84	46.84	1100
12/29/2016	3:54 PM	46.83	46.84	46.83	46.84	700
12/29/2016	3:55 PM	46.84	46.84	46.835	46.835	500
12/29/2016	3:56 PM	46.83	46.84	46.83	46.84	1100
12/29/2016	3:57 PM	46.83	46.84	46.83	46.83	1900
12/29/2016	3:58 PM	46.82	46.83	46.82	46.83	1100
12/29/2016	3:59 PM	46.84	46.84	46.83	46.83	2800
12/29/2016	4:00 PM	46.85	46.85	46.84	46.84	1502
12/30/2016	9:32 AM	46.75	46.76	46.75	46.76	200
12/30/2016	9:35 AM	46.86	46.86	46.86	46.86	100
12/30/2016	9:39 AM	46.88	46.88	46.88	46.88	1000
12/30/2016	9:42 AM	46.87	46.87	46.87	46.87	200
12/30/2016	9:43 AM	46.89	46.89	46.89	46.89	1310
12/30/2016	9:44 AM	46.9	46.9	46.9	46.9	100
12/30/2016	9:45 AM	46.9	46.9	46.9	46.9	100
12/30/2016	9:46 AM	46.89	46.89	46.89	46.89	100
12/30/2016	9:52 AM	46.93	46.94	46.93	46.94	1400
12/30/2016	9:55 AM	46.93	46.93	46.93	46.93	100
12/30/2016	9:56 AM	46.96	46.96	46.96	46.96	4000
12/30/2016	9:57 AM	47	47	46.97	46.97	1135
12/30/2016	9:58 AM	47.12	47.12	47.09	47.1	6900
12/30/2016	9:59 AM	47.1	47.1	47.1	47.1	200
12/30/2016	10:00 AM	47.17	47.17	47.1	47.1	1100
12/30/2016	10:01 AM	47.17	47.2	47.17	47.2	1300
12/30/2016	10:02 AM	47.15	47.18	47.14	47.14	1100
12/30/2016	10:03 AM	47.15	47.15	47.15	47.15	200
12/30/2016	10:09 AM	47.18	47.18	47.18	47.18	600
12/30/2016	10:15 AM	47.13	47.15	47.13	47.15	200
12/30/2016	10:16 AM	47.125	47.125	47.125	47.125	100
12/30/2016	10:18 AM	47.12	47.12	47.12	47.12	100
12/30/2016	10:23 AM	47.17	47.17	47.17	47.17	100
12/30/2016	10:24 AM	47.25	47.25	47.25	47.25	100
12/30/2016	10:28 AM	47.21	47.21	47.21	47.21	100
12/30/2016	10:29 AM	47.21	47.21	47.21	47.21	600
12/30/2016	10:30 AM	47.23	47.23	47.22	47.225	400
12/30/2016	10:31 AM	47.23	47.23	47.23	47.23	700
12/30/2016	10:32 AM	47.19	47.19	47.18	47.18	700
12/30/2016	10:35 AM	47.17	47.17	47.17	47.17	100
12/30/2016	10:36 AM	47.17	47.17	47.17	47.17	100
12/30/2016	10:46 AM	47.22	47.22	47.22	47.22	300
12/30/2016	10:48 AM	47.2	47.22	47.2	47.22	3622
12/30/2016	10:56 AM	47.19	47.19	47.19	47.19	100
12/30/2016	11:00 AM	47.15	47.15	47.15	47.15	100
12/30/2016	11:21 AM	47.19	47.19	47.19	47.19	100
12/30/2016	11:23 AM	47.18	47.18	47.18	47.18	100
12/30/2016	11:24 AM	47.17	47.17	47.17	47.17	100
12/30/2016	11:27 AM	47.13	47.13	47.13	47.13	100
12/30/2016	11:28 AM	47.12	47.12	47.12	47.12	200
12/30/2016	11:30 AM	47.14	47.14	47.14	47.14	100
12/30/2016	11:35 AM	47.14	47.14	47.14	47.14	200
12/30/2016	11:40 AM	47.17	47.17	47.17	47.17	100
12/30/2016	11:42 AM	47.17	47.17	47.17	47.17	100
12/30/2016	11:45 AM	47.15	47.15	47.15	47.15	100
12/30/2016	11:53 AM	47.15	47.15	47.15	47.15	100
12/30/2016	11:55 AM	47.15	47.15	47.15	47.15	100
12/30/2016	11:57 AM	47.17	47.17	47.17	47.17	100
12/30/2016	12:03 PM	47.22	47.22	47.21	47.21	200
12/30/2016	12:04 PM	47.24	47.25	47.24	47.25	1100
12/30/2016	12:09 PM	47.24	47.24	47.24	47.24	100
12/30/2016	12:12 PM	47.21	47.21	47.21	47.21	300
12/30/2016	12:23 PM	47.2	47.2	47.2	47.2	100
12/30/2016	12:27 PM	47.23	47.23	47.23	47.23	100
12/30/2016	12:29 PM	47.22	47.22	47.22	47.22	100
12/30/2016	12:30 PM	47.22	47.22	47.22	47.22	200
12/30/2016	12:41 PM	47.27	47.27	47.26	47.26	1300
12/30/2016	12:42 PM	47.29	47.29	47.29	47.29	100
12/30/2016	12:44 PM	47.3	47.3	47.3	47.3	100
12/30/2016	12:47 PM	47.3	47.3	47.3	47.3	100
12/30/2016	12:51 PM	47.32	47.32	47.32	47.32	100
12/30/2016	12:52 PM	47.33	47.33	47.33	47.33	100
12/30/2016	12:53 PM	47.35	47.35	47.35	47.35	100
12/30/2016	12:58 PM	47.31	47.31	47.31	47.31	200
12/30/2016	1:00 PM	47.3	47.3	47.3	47.3	100
12/30/2016	1:01 PM	47.3	47.3	47.3	47.3	100
12/30/2016	1:05 PM	47.32	47.32	47.32	47.32	200
12/30/2016	1:17 PM	47.31	47.31	47.31	47.31	100
12/30/2016	1:25 PM	47.27	47.27	47.27	47.27	200
12/30/2016	1:26 PM	47.26	47.27	47.26	47.27	247
12/30/2016	1:29 PM	47.28	47.28	47.28	47.28	100
12/30/2016	1:34 PM	47.29	47.29	47.29	47.29	100
12/30/2016	1:37 PM	47.28	47.28	47.28	47.28	200
12/30/2016	1:38 PM	47.29	47.29	47.29	47.29	100
12/30/2016	1:40 PM	47.29	47.29	47.29	47.29	300
12/30/2016	1:42 PM	47.3	47.3	47.3	47.3	400
12/30/2016	1:48 PM	47.34	47.34	47.34	47.34	100
12/30/2016	1:49 PM	47.34	47.34	47.34	47.34	100
12/30/2016	1:55 PM	47.33	47.33	47.33	47.33	100
12/30/2016	1:59 PM	47.35	47.35	47.35	47.35	100
12/30/2016	2:00 PM	47.36	47.36	47.36	47.36	200
12/30/2016	2:05 PM	47.36	47.36	47.36	47.36	800
12/30/2016	2:07 PM	47.35	47.35	47.35	47.35	300
12/30/2016	2:08 PM	47.35	47.35	47.35	47.35	100
12/30/2016	2:09 PM	47.36	47.36	47.36	47.36	100
12/30/2016	2:10 PM	47.36	47.36	47.36	47.36	100
12/30/2016	2:12 PM	47.38	47.38	47.38	47.38	1500
12/30/2016	2:14 PM	47.37	47.37	47.37	47.37	1100
12/30/2016	2:16 PM	47.36	47.36	47.36	47.36	600
12/30/2016	2:17 PM	47.35	47.35	47.35	47.35	100
12/30/2016	2:18 PM	47.34	47.34	47.34	47.34	400
12/30/2016	2:20 PM	47.35	47.35	47.35	47.35	400
12/30/2016	2:22 PM	47.36	47.36	47.36	47.36	200
12/30/2016	2:24 PM	47.37	47.37	47.37	47.37	900
12/30/2016	2:27 PM	47.38	47.38	47.38	47.38	500
12/30/2016	2:30 PM	47.4	47.4	47.4	47.4	200
12/30/2016	2:32 PM	47.42	47.42	47.42	47.42	100
12/30/2016	2:33 PM	47.4	47.4	47.4	47.4	600
12/30/2016	2:34 PM	47.38	47.38	47.38	47.38	500
12/30/2016	2:38 PM	47.36	47.36	47.36	47.36	100
12/30/2016	2:43 PM	47.36	47.36	47.36	47.36	100
12/30/2016	2:46 PM	47.36	47.36	47.35	47.35	200
12/30/2016	2:47 PM	47.38	47.39	47.38	47.39	200
12/30/2016	2:51 PM	47.42	47.42	47.41	47.41	2600
12/30/2016	2:52 PM	47.42	47.42	47.42	47.42	100
12/30/2016	2:53 PM	47.4	47.4	47.4	47.4	200
12/30/2016	2:54 PM	47.41	47.41	47.41	47.41	100
12/30/2016	2:56 PM	47.42	47.42	47.42	47.42	325
12/30/2016	3:00 PM	47.42	47.42	47.42	47.42	200
12/30/2016	3:02 PM	47.42	47.42	47.41	47.41	1000
12/30/2016	3:03 PM	47.42	47.42	47.42	47.42	100
12/30/2016	3:04 PM	47.42	47.43	47.42	47.43	6900
12/30/2016	3:06 PM	47.41	47.41	47.41	47.41	1700
12/30/2016	3:07 PM	47.4	47.4	47.4	47.4	400
12/30/2016	3:09 PM	47.39	47.39	47.39	47.39	400
12/30/2016	3:10 PM	47.39	47.39	47.39	47.39	100
12/30/2016	3:15 PM	47.36	47.36	47.36	47.36	100
12/30/2016	3:16 PM	47.34	47.34	47.34	47.34	100
12/30/2016	3:17 PM	47.34	47.34	47.34	47.34	2000
12/30/2016	3:18 PM	47.35	47.35	47.35	47.35	275
12/30/2016	3:20 PM	47.35	47.35	47.35	47.35	400
12/30/2016	3:22 PM	47.35	47.35	47.35	47.35	200
12/30/2016	3:24 PM	47.34	47.34	47.34	47.34	200
12/30/2016	3:25 PM	47.35	47.35	47.34	47.34	300
12/30/2016	3:29 PM	47.31	47.31	47.31	47.31	100
12/30/2016	3:30 PM	47.31	47.31	47.31	47.31	100
12/30/2016	3:31 PM	47.3	47.3	47.3	47.3	100
12/30/2016	3:33 PM	47.33	47.33	47.33	47.33	100
12/30/2016	3:34 PM	47.32	47.33	47.32	47.33	200
12/30/2016	3:35 PM	47.31	47.31	47.31	47.31	1500
12/30/2016	3:36 PM	47.32	47.32	47.32	47.32	100
12/30/2016	3:37 PM	47.32	47.32	47.32	47.32	100
12/30/2016	3:38 PM	47.33	47.33	47.33	47.33	100
12/30/2016	3:39 PM	47.33	47.33	47.33	47.33	500
12/30/2016	3:42 PM	47.34	47.34	47.34	47.34	1400
12/30/2016	3:45 PM	47.37	47.37	47.37	47.37	100
12/30/2016	3:46 PM	47.38	47.38	47.38	47.38	100
12/30/2016	3:47 PM	47.37	47.37	47.37	47.37	100
12/30/2016	3:48 PM	47.37	47.37	47.37	47.37	200
12/30/2016	3:49 PM	47.36	47.36	47.36	47.36	200
12/30/2016	3:50 PM	47.39	47.39	47.37	47.37	300
12/30/2016	3:51 PM	47.41	47.42	47.4	47.4	1100
12/30/2016	3:52 PM	47.43	47.43	47.43	47.43	300
12/30/2016	3:53 PM	47.42	47.43	47.42	47.43	1300
12/30/2016	3:54 PM	47.42	47.42	47.42	47.42	1200
12/30/2016	3:55 PM	47.42	47.42	47.41	47.41	1824
12/30/2016	3:56 PM	47.37	47.41	47.37	47.41	2500
12/30/2016	3:57 PM	47.38	47.38	47.37	47.37	4000
12/30/2016	3:58 PM	47.33	47.36	47.33	47.36	11230
12/30/2016	3:59 PM	47.33	47.34	47.32	47.34	1800
12/30/2016	4:00 PM	47.3	47.31	47.29	47.31	9821
1/3/2017	9:31 AM	47.03	47.03	47.03	47.03	100
1/3/2017	9:35 AM	46.95	46.95	46.95	46.95	200
1/3/2017	9:36 AM	46.92	46.93	46.91	46.93	4000
1/3/2017	9:37 AM	46.89	46.9	46.89	46.9	300
1/3/2017	9:39 AM	47.02	47.02	47	47	400
1/3/2017	9:42 AM	47.02	47.02	47.02	47.02	100
1/3/2017	9:45 AM	47.03	47.03	47.03	47.03	200
1/3/2017	9:47 AM	46.96	46.96	46.96	46.96	300
1/3/2017	9:49 AM	47.02	47.02	47.02	47.02	200
1/3/2017	9:52 AM	47	47.01	47	47.01	200
1/3/2017	9:56 AM	47.04	47.04	47.04	47.04	500
1/3/2017	9:57 AM	46.99	46.99	46.99	46.99	100
1/3/2017	9:58 AM	46.98	46.98	46.98	46.98	100
1/3/2017	9:59 AM	46.95	46.95	46.95	46.95	100
1/3/2017	10:00 AM	46.95	46.95	46.95	46.95	100
1/3/2017	10:03 AM	46.89	46.89	46.89	46.89	200
1/3/2017	10:04 AM	46.9	46.9	46.88	46.88	800
1/3/2017	10:07 AM	46.84	46.85	46.84	46.85	400
1/3/2017	10:08 AM	46.83	46.83	46.83	46.83	100
1/3/2017	10:09 AM	46.81	46.81	46.81	46.81	400
1/3/2017	10:10 AM	46.72	46.81	46.72	46.81	1000
1/3/2017	10:11 AM	46.75	46.75	46.74	46.74	200
1/3/2017	10:13 AM	46.74	46.74	46.74	46.74	100
1/3/2017	10:19 AM	46.78	46.78	46.78	46.78	900
1/3/2017	10:21 AM	46.79	46.8	46.79	46.8	200
1/3/2017	10:23 AM	46.8	46.8	46.8	46.8	100
1/3/2017	10:25 AM	46.77	46.77	46.77	46.77	100
1/3/2017	10:29 AM	46.78	46.78	46.78	46.78	100
1/3/2017	10:31 AM	46.77	46.77	46.77	46.77	300
1/3/2017	10:33 AM	46.81	46.81	46.81	46.81	300
1/3/2017	10:34 AM	46.82	46.82	46.82	46.82	200
1/3/2017	10:35 AM	46.83	46.83	46.83	46.83	100
1/3/2017	10:36 AM	46.83	46.83	46.83	46.83	100
1/3/2017	10:38 AM	46.87	46.87	46.87	46.87	100
1/3/2017	10:39 AM	46.86	46.86	46.86	46.86	200
1/3/2017	10:42 AM	46.87	46.88	46.87	46.88	200
1/3/2017	10:44 AM	46.86	46.86	46.85	46.85	200
1/3/2017	10:45 AM	46.86	46.87	46.86	46.87	200
1/3/2017	10:47 AM	46.86	46.86	46.86	46.86	100
1/3/2017	10:48 AM	46.86	46.86	46.86	46.86	200
1/3/2017	10:49 AM	46.87	46.87	46.87	46.87	200
1/3/2017	10:51 AM	46.91	46.92	46.91	46.92	200
1/3/2017	10:53 AM	46.92	46.92	46.92	46.92	100
1/3/2017	10:54 AM	46.94	46.94	46.94	46.94	100
1/3/2017	10:55 AM	46.93	46.93	46.93	46.93	100
1/3/2017	10:58 AM	47	47	46.98	46.99	3400
1/3/2017	10:59 AM	46.99	47.01	46.99	47.01	650
1/3/2017	11:01 AM	47.02	47.02	47.02	47.02	3084
1/3/2017	11:02 AM	47.04	47.04	47.02	47.02	300
1/3/2017	11:07 AM	46.98	46.98	46.98	46.98	200
1/3/2017	11:09 AM	46.95	46.95	46.95	46.95	100
1/3/2017	11:10 AM	46.96	46.96	46.96	46.96	100
1/3/2017	11:11 AM	46.97	46.97	46.97	46.97	100
1/3/2017	11:14 AM	46.96	46.96	46.96	46.96	600
1/3/2017	11:16 AM	46.97	46.97	46.97	46.97	100
1/3/2017	11:18 AM	46.99	46.99	46.99	46.99	200
1/3/2017	11:19 AM	47.02	47.02	47.02	47.02	100
1/3/2017	11:21 AM	47.02	47.02	47.02	47.02	200
1/3/2017	11:25 AM	46.98	46.98	46.98	46.98	100
1/3/2017	11:29 AM	47.02	47.02	47.02	47.02	200
1/3/2017	11:30 AM	47.03	47.03	47.03	47.03	200
1/3/2017	11:31 AM	47.03	47.03	47.03	47.03	100
1/3/2017	11:32 AM	46.99	46.99	46.99	46.99	100
1/3/2017	11:33 AM	46.99	46.99	46.99	46.99	200
1/3/2017	11:34 AM	46.99	46.99	46.99	46.99	100
1/3/2017	11:35 AM	46.99	46.99	46.99	46.99	100
1/3/2017	11:40 AM	47.06	47.07	47.06	47.07	200
1/3/2017	11:41 AM	47.08	47.08	47.07	47.07	200
1/3/2017	11:42 AM	47.09	47.09	47.09	47.09	100
1/3/2017	11:44 AM	47.14	47.14	47.11	47.11	200
1/3/2017	11:45 AM	47.13	47.13	47.13	47.13	100
1/3/2017	11:48 AM	47.09	47.09	47.09	47.09	100
1/3/2017	11:49 AM	47.09	47.09	47.09	47.09	100
1/3/2017	11:51 AM	47.09	47.09	47.09	47.09	100
1/3/2017	11:52 AM	47.09	47.1	47.09	47.1	200
1/3/2017	11:54 AM	47.09	47.09	47.09	47.09	100
1/3/2017	11:56 AM	47.08	47.08	47.08	47.08	100
1/3/2017	12:01 PM	47.05	47.05	47.05	47.05	100
1/3/2017	12:03 PM	47.05	47.05	47.04	47.05	2000
1/3/2017	12:05 PM	47.07	47.07	47.07	47.07	100
1/3/2017	12:10 PM	47.08	47.1	47.08	47.1	200
1/3/2017	12:20 PM	47.05	47.05	47.05	47.05	100
1/3/2017	12:21 PM	47.06	47.06	47.06	47.06	100
1/3/2017	12:25 PM	47.09	47.09	47.09	47.09	100
1/3/2017	12:32 PM	47.08	47.08	47.08	47.08	200
1/3/2017	12:40 PM	47.09	47.09	47.09	47.09	100
1/3/2017	12:42 PM	47.09	47.09	47.09	47.09	100
1/3/2017	12:43 PM	47.1	47.1	47.1	47.1	200
1/3/2017	12:46 PM	47.13	47.13	47.13	47.13	1000
1/3/2017	12:47 PM	47.13	47.13	47.13	47.13	100
1/3/2017	12:48 PM	47.1	47.1	47.1	47.1	100
1/3/2017	12:54 PM	47.09	47.09	47.09	47.09	100
1/3/2017	1:02 PM	47.06	47.07	47.06	47.07	200
1/3/2017	1:05 PM	47.06	47.06	47.06	47.06	100
1/3/2017	1:08 PM	47.09	47.09	47.09	47.09	200
1/3/2017	1:12 PM	47.09	47.09	47.09	47.09	100
1/3/2017	1:14 PM	47.07	47.07	47.07	47.07	100
1/3/2017	1:16 PM	47.06	47.06	47.06	47.06	100
1/3/2017	1:17 PM	47.07	47.07	47.07	47.07	100
1/3/2017	1:21 PM	47.05	47.05	47.05	47.05	100
1/3/2017	1:22 PM	47.04	47.04	47.04	47.04	100
1/3/2017	1:26 PM	47.02	47.02	47.02	47.02	100
1/3/2017	1:28 PM	47.04	47.04	47.04	47.04	100
1/3/2017	1:34 PM	47.03	47.03	47.03	47.03	100
1/3/2017	1:36 PM	47.07	47.07	47.07	47.07	100
1/3/2017	1:38 PM	47.07	47.07	47.07	47.07	100
1/3/2017	1:40 PM	47.09	47.09	47.09	47.09	200
1/3/2017	1:41 PM	47.1	47.1	47.1	47.1	100
1/3/2017	1:44 PM	47.12	47.12	47.12	47.12	100
1/3/2017	1:46 PM	47.12	47.12	47.12	47.12	200
1/3/2017	1:47 PM	47.09	47.09	47.09	47.09	100
1/3/2017	1:49 PM	47.12	47.12	47.12	47.12	100
1/3/2017	1:50 PM	47.13	47.13	47.13	47.13	100
1/3/2017	1:55 PM	47.12	47.12	47.12	47.12	100
1/3/2017	2:01 PM	47.13	47.13	47.13	47.13	100
1/3/2017	2:02 PM	47.12	47.12	47.12	47.12	100
1/3/2017	2:03 PM	47.1	47.1	47.1	47.1	100
1/3/2017	2:07 PM	47.11	47.11	47.11	47.11	100
1/3/2017	2:15 PM	47.09	47.09	47.09	47.09	100
1/3/2017	2:18 PM	47.08	47.08	47.08	47.08	200
1/3/2017	2:25 PM	47.11	47.11	47.11	47.11	200
1/3/2017	2:29 PM	47.13	47.13	47.13	47.13	100
1/3/2017	2:30 PM	47.13	47.13	47.13	47.13	100
1/3/2017	2:37 PM	47.13	47.13	47.13	47.13	100
1/3/2017	2:38 PM	47.13	47.13	47.13	47.13	100
1/3/2017	2:40 PM	47.12	47.12	47.12	47.12	100
1/3/2017	2:41 PM	47.13	47.13	47.13	47.13	100
1/3/2017	2:42 PM	47.12	47.12	47.12	47.12	1600
1/3/2017	2:44 PM	47.1	47.1	47.1	47.1	100
1/3/2017	2:45 PM	47.11	47.11	47.11	47.11	100
1/3/2017	2:46 PM	47.11	47.11	47.11	47.11	145
1/3/2017	2:48 PM	47.11	47.11	47.11	47.11	200
1/3/2017	2:49 PM	47.11	47.11	47.11	47.11	100
1/3/2017	2:51 PM	47.11	47.11	47.11	47.11	100
1/3/2017	2:53 PM	47.11	47.11	47.11	47.11	100
1/3/2017	2:56 PM	47.09	47.09	47.09	47.09	100
1/3/2017	2:58 PM	47.1	47.1	47.1	47.1	200
1/3/2017	3:00 PM	47.08	47.08	47.08	47.08	200
1/3/2017	3:01 PM	47.08	47.08	47.08	47.08	100
1/3/2017	3:02 PM	47.06	47.06	47.06	47.06	100
1/3/2017	3:06 PM	47.04	47.04	47.04	47.04	100
1/3/2017	3:07 PM	47.04	47.04	47.04	47.04	100
1/3/2017	3:08 PM	47.04	47.04	47.04	47.04	100
1/3/2017	3:09 PM	47.05	47.05	47.05	47.05	3000
1/3/2017	3:16 PM	47.04	47.04	47.04	47.04	100
1/3/2017	3:19 PM	47.06	47.06	47.06	47.06	100
1/3/2017	3:21 PM	47.08	47.08	47.08	47.08	100
1/3/2017	3:22 PM	47.09	47.09	47.09	47.09	100
1/3/2017	3:23 PM	47.1	47.1	47.1	47.1	200
1/3/2017	3:25 PM	47.1	47.1	47.1	47.1	200
1/3/2017	3:28 PM	47.1	47.1	47.1	47.1	100
1/3/2017	3:29 PM	47.08	47.08	47.08	47.08	1085
1/3/2017	3:30 PM	47.09	47.09	47.09	47.09	200
1/3/2017	3:32 PM	47.12	47.12	47.12	47.12	100
1/3/2017	3:34 PM	47.1	47.1	47.1	47.1	100
1/3/2017	3:36 PM	47.07	47.07	47.07	47.07	2700
1/3/2017	3:37 PM	47.07	47.07	47.06	47.06	2200
1/3/2017	3:38 PM	47.08	47.08	47.08	47.08	1300
1/3/2017	3:40 PM	47.03	47.05	47.03	47.05	1200
1/3/2017	3:41 PM	47	47	47	47	2200
1/3/2017	3:42 PM	47	47	46.99	46.99	1500
1/3/2017	3:45 PM	47	47	46.99	46.99	200
1/3/2017	3:46 PM	46.99	46.99	46.99	46.99	100
1/3/2017	3:47 PM	46.98	46.98	46.98	46.98	100
1/3/2017	3:48 PM	46.98	46.98	46.98	46.98	1200
1/3/2017	3:50 PM	46.96	46.97	46.96	46.97	1500
1/3/2017	3:52 PM	46.94	46.94	46.94	46.94	1500
1/3/2017	3:53 PM	46.94	46.94	46.94	46.94	200
1/3/2017	3:57 PM	46.92	46.92	46.92	46.92	200
1/3/2017	3:58 PM	46.92	46.92	46.92	46.92	100
1/3/2017	4:00 PM	46.89	46.91	46.89	46.91	1521
1/4/2017	9:31 AM	46.78	46.78	46.78	46.78	300
1/4/2017	9:32 AM	46.73	46.73	46.73	46.73	400
1/4/2017	9:34 AM	46.72	46.73	46.72	46.73	200
1/4/2017	9:35 AM	46.69	46.69	46.69	46.69	200
1/4/2017	9:36 AM	46.65	46.67	46.65	46.67	1100
1/4/2017	9:38 AM	46.69	46.7	46.69	46.7	200
1/4/2017	9:39 AM	46.67	46.67	46.67	46.67	200
1/4/2017	9:40 AM	46.68	46.68	46.67	46.67	300
1/4/2017	9:41 AM	46.71	46.71	46.71	46.71	1300
1/4/2017	9:43 AM	46.68	46.68	46.68	46.68	200
1/4/2017	9:44 AM	46.65	46.65	46.65	46.65	200
1/4/2017	9:45 AM	46.7	46.7	46.7	46.7	100
1/4/2017	9:47 AM	46.67	46.67	46.67	46.67	100
1/4/2017	9:48 AM	46.67	46.67	46.67	46.67	500
1/4/2017	9:49 AM	46.69	46.69	46.69	46.69	100
1/4/2017	9:50 AM	46.69	46.69	46.69	46.69	500
1/4/2017	9:51 AM	46.66	46.67	46.66	46.67	300
1/4/2017	9:57 AM	46.7	46.7	46.7	46.7	100
1/4/2017	9:58 AM	46.7	46.7	46.7	46.7	100
1/4/2017	10:00 AM	46.72	46.72	46.72	46.72	740
1/4/2017	10:01 AM	46.72	46.72	46.72	46.72	300
1/4/2017	10:02 AM	46.69	46.69	46.69	46.69	114
1/4/2017	10:05 AM	46.68	46.68	46.68	46.68	2500
1/4/2017	10:16 AM	46.72	46.72	46.72	46.72	200
1/4/2017	10:18 AM	46.76	46.77	46.76	46.77	200
1/4/2017	10:20 AM	46.74	46.74	46.74	46.74	100
1/4/2017	10:24 AM	46.75	46.75	46.75	46.75	200
1/4/2017	10:34 AM	46.77	46.77	46.77	46.77	100
1/4/2017	10:38 AM	46.76	46.76	46.76	46.76	100
1/4/2017	10:39 AM	46.75	46.75	46.75	46.75	101
1/4/2017	10:40 AM	46.75	46.75	46.75	46.75	100
1/4/2017	10:43 AM	46.73	46.73	46.73	46.73	100
1/4/2017	10:44 AM	46.73	46.73	46.73	46.73	100
1/4/2017	10:45 AM	46.73	46.73	46.73	46.73	100
1/4/2017	10:46 AM	46.7	46.72	46.7	46.72	400
1/4/2017	10:47 AM	46.69	46.69	46.69	46.69	100
1/4/2017	10:50 AM	46.705	46.705	46.7	46.7	200
1/4/2017	10:51 AM	46.7	46.7	46.7	46.7	100
1/4/2017	10:52 AM	46.7	46.7	46.7	46.7	100
1/4/2017	10:58 AM	46.7	46.7	46.7	46.7	100
1/4/2017	10:59 AM	46.7	46.7	46.7	46.7	388
1/4/2017	11:01 AM	46.68	46.68	46.68	46.68	100
1/4/2017	11:07 AM	46.68	46.68	46.68	46.68	100
1/4/2017	11:08 AM	46.69	46.69	46.69	46.69	100
1/4/2017	11:18 AM	46.71	46.71	46.71	46.71	350
1/4/2017	11:19 AM	46.73	46.73	46.73	46.73	100
1/4/2017	11:27 AM	46.71	46.71	46.71	46.71	200
1/4/2017	11:29 AM	46.71	46.71	46.71	46.71	100
1/4/2017	11:31 AM	46.69	46.69	46.69	46.69	100
1/4/2017	11:32 AM	46.68	46.68	46.68	46.68	200
1/4/2017	11:37 AM	46.66	46.67	46.66	46.67	400
1/4/2017	11:43 AM	46.66	46.66	46.66	46.66	300
1/4/2017	11:46 AM	46.65	46.65	46.65	46.65	100
1/4/2017	11:48 AM	46.64	46.64	46.64	46.64	100
1/4/2017	11:50 AM	46.66	46.66	46.66	46.66	100
1/4/2017	11:53 AM	46.66	46.66	46.66	46.66	100
1/4/2017	11:56 AM	46.64	46.64	46.64	46.64	100
1/4/2017	11:57 AM	46.63	46.63	46.63	46.63	1900
1/4/2017	11:59 AM	46.63	46.63	46.63	46.63	100
1/4/2017	12:05 PM	46.62	46.62	46.62	46.62	2500
1/4/2017	12:09 PM	46.61	46.61	46.61	46.61	100
1/4/2017	12:10 PM	46.63	46.63	46.63	46.63	100
1/4/2017	12:17 PM	46.64	46.64	46.64	46.64	100
1/4/2017	12:18 PM	46.64	46.64	46.64	46.64	100
1/4/2017	12:19 PM	46.64	46.64	46.64	46.64	100
1/4/2017	12:21 PM	46.63	46.63	46.63	46.63	100
1/4/2017	12:22 PM	46.63	46.63	46.63	46.63	100
1/4/2017	12:24 PM	46.63	46.63	46.63	46.63	100
1/4/2017	12:26 PM	46.62	46.62	46.62	46.62	4200
1/4/2017	12:27 PM	46.64	46.64	46.64	46.64	100
1/4/2017	12:28 PM	46.65	46.66	46.65	46.66	200
1/4/2017	12:29 PM	46.66	46.66	46.66	46.66	100
1/4/2017	12:31 PM	46.66	46.66	46.66	46.66	200
1/4/2017	12:32 PM	46.66	46.66	46.66	46.66	100
1/4/2017	12:34 PM	46.66	46.66	46.66	46.66	100
1/4/2017	12:35 PM	46.66	46.66	46.66	46.66	200
1/4/2017	12:41 PM	46.64	46.64	46.64	46.64	100
1/4/2017	12:42 PM	46.64	46.64	46.64	46.64	100
1/4/2017	12:45 PM	46.63	46.63	46.63	46.63	100
1/4/2017	12:46 PM	46.63	46.63	46.63	46.63	100
1/4/2017	12:57 PM	46.64	46.64	46.64	46.64	100
1/4/2017	1:01 PM	46.65	46.65	46.65	46.65	100
1/4/2017	1:03 PM	46.65	46.65	46.65	46.65	100
1/4/2017	1:14 PM	46.66	46.66	46.66	46.66	100
1/4/2017	1:20 PM	46.65	46.65	46.65	46.65	100
1/4/2017	1:21 PM	46.64	46.64	46.64	46.64	2581
1/4/2017	1:22 PM	46.65	46.65	46.65	46.65	100
1/4/2017	1:23 PM	46.65	46.65	46.65	46.65	100
1/4/2017	1:43 PM	46.63	46.63	46.63	46.63	100
1/4/2017	1:51 PM	46.63	46.63	46.63	46.63	343
1/4/2017	2:00 PM	46.64	46.64	46.64	46.64	200
1/4/2017	2:03 PM	46.63	46.63	46.63	46.63	100
1/4/2017	2:05 PM	46.64	46.64	46.64	46.64	200
1/4/2017	2:09 PM	46.66	46.66	46.66	46.66	100
1/4/2017	2:13 PM	46.65	46.65	46.65	46.65	100
1/4/2017	2:15 PM	46.61	46.61	46.61	46.61	100
1/4/2017	2:19 PM	46.59	46.6	46.59	46.6	200
1/4/2017	2:23 PM	46.58	46.58	46.57	46.58	3100
1/4/2017	2:25 PM	46.6	46.6	46.6	46.6	2600
1/4/2017	2:27 PM	46.58	46.58	46.58	46.58	200
1/4/2017	2:29 PM	46.58	46.58	46.58	46.58	300
1/4/2017	2:30 PM	46.57	46.57	46.57	46.57	100
1/4/2017	2:31 PM	46.56	46.56	46.56	46.56	400
1/4/2017	2:34 PM	46.57	46.57	46.57	46.57	100
1/4/2017	2:35 PM	46.56	46.56	46.56	46.56	100
1/4/2017	2:37 PM	46.56	46.56	46.55	46.55	210
1/4/2017	2:40 PM	46.56	46.56	46.56	46.56	100
1/4/2017	2:42 PM	46.57	46.57	46.57	46.57	100
1/4/2017	2:43 PM	46.57	46.57	46.57	46.57	100
1/4/2017	2:44 PM	46.57	46.57	46.57	46.57	100
1/4/2017	2:46 PM	46.57	46.57	46.57	46.57	100
1/4/2017	2:47 PM	46.6	46.6	46.6	46.6	100
1/4/2017	2:50 PM	46.61	46.61	46.61	46.61	100
1/4/2017	2:51 PM	46.61	46.61	46.61	46.61	200
1/4/2017	2:53 PM	46.61	46.61	46.61	46.61	200
1/4/2017	2:54 PM	46.61	46.61	46.61	46.61	100
1/4/2017	2:55 PM	46.6	46.6	46.6	46.6	100
1/4/2017	3:00 PM	46.6	46.6	46.6	46.6	100
1/4/2017	3:04 PM	46.58	46.58	46.58	46.58	100
1/4/2017	3:15 PM	46.56	46.56	46.56	46.56	100
1/4/2017	3:16 PM	46.57	46.57	46.57	46.57	100
1/4/2017	3:23 PM	46.6	46.6	46.6	46.6	100
1/4/2017	3:28 PM	46.595	46.595	46.595	46.595	100
1/4/2017	3:30 PM	46.59	46.59	46.59	46.59	100
1/4/2017	3:37 PM	46.59	46.59	46.59	46.59	100
1/4/2017	3:41 PM	46.57	46.57	46.57	46.57	100
1/4/2017	3:42 PM	46.57	46.57	46.57	46.57	100
1/4/2017	3:43 PM	46.57	46.57	46.57	46.57	100
1/4/2017	3:45 PM	46.57	46.57	46.57	46.57	100
1/4/2017	3:46 PM	46.59	46.59	46.58	46.58	200
1/4/2017	3:47 PM	46.59	46.59	46.59	46.59	100
1/4/2017	3:48 PM	46.61	46.61	46.61	46.61	100
1/4/2017	3:50 PM	46.63	46.63	46.63	46.63	1600
1/4/2017	3:51 PM	46.61	46.61	46.61	46.61	200
1/4/2017	3:52 PM	46.62	46.62	46.62	46.62	873
1/4/2017	3:53 PM	46.62	46.62	46.62	46.62	1300
1/4/2017	3:54 PM	46.62	46.62	46.62	46.62	100
1/4/2017	3:55 PM	46.62	46.62	46.62	46.62	200
1/4/2017	3:59 PM	46.62	46.62	46.62	46.62	700
1/4/2017	4:00 PM	46.62	46.62	46.62	46.62	535
1/5/2017	9:31 AM	46.64	46.65	46.64	46.65	914
1/5/2017	9:32 AM	46.62	46.63	46.62	46.63	495
1/5/2017	9:33 AM	46.58	46.59	46.58	46.59	500
1/5/2017	9:36 AM	46.53	46.53	46.53	46.53	1300
1/5/2017	9:37 AM	46.53	46.53	46.52	46.53	500
1/5/2017	9:38 AM	46.52	46.52	46.52	46.52	300
1/5/2017	9:41 AM	46.5	46.5	46.5	46.5	300
1/5/2017	9:42 AM	46.48	46.48	46.48	46.48	100
1/5/2017	9:43 AM	46.47	46.47	46.47	46.47	500
1/5/2017	9:44 AM	46.44	46.44	46.44	46.44	100
1/5/2017	9:51 AM	46.47	46.47	46.47	46.47	100
1/5/2017	9:56 AM	46.42	46.42	46.42	46.42	6500
1/5/2017	9:57 AM	46.41	46.41	46.41	46.41	1300
1/5/2017	9:58 AM	46.41	46.41	46.41	46.41	1814
1/5/2017	10:00 AM	46.45	46.45	46.45	46.45	100
1/5/2017	10:01 AM	46.44	46.44	46.44	46.44	100
1/5/2017	10:02 AM	46.45	46.45	46.45	46.45	200
1/5/2017	10:04 AM	46.49	46.49	46.49	46.49	100
1/5/2017	10:10 AM	46.44	46.44	46.44	46.44	100
1/5/2017	10:12 AM	46.421	46.421	46.421	46.421	600
1/5/2017	10:13 AM	46.41	46.41	46.41	46.41	100
1/5/2017	10:15 AM	46.42	46.42	46.42	46.42	200
1/5/2017	10:16 AM	46.41	46.41	46.41	46.41	100
1/5/2017	10:19 AM	46.4	46.4	46.4	46.4	900
1/5/2017	10:20 AM	46.42	46.42	46.41	46.41	300
1/5/2017	10:22 AM	46.45	46.45	46.43	46.43	400
1/5/2017	10:25 AM	46.44	46.44	46.44	46.44	100
1/5/2017	10:30 AM	46.43	46.43	46.42	46.42	200
1/5/2017	10:31 AM	46.43	46.43	46.43	46.43	100
1/5/2017	10:32 AM	46.46	46.46	46.46	46.46	200
1/5/2017	10:33 AM	46.47	46.47	46.47	46.47	900
1/5/2017	10:34 AM	46.48	46.48	46.48	46.48	100
1/5/2017	10:41 AM	46.46	46.46	46.45	46.45	200
1/5/2017	10:45 AM	46.46	46.46	46.46	46.46	200
1/5/2017	10:47 AM	46.49	46.49	46.49	46.49	100
1/5/2017	10:48 AM	46.5	46.5	46.5	46.5	100
1/5/2017	10:52 AM	46.46	46.46	46.46	46.46	100
1/5/2017	10:53 AM	46.47	46.47	46.47	46.47	200
1/5/2017	10:56 AM	46.47	46.47	46.47	46.47	100
1/5/2017	10:57 AM	46.47	46.47	46.47	46.47	100
1/5/2017	10:58 AM	46.44	46.44	46.44	46.44	100
1/5/2017	10:59 AM	46.44	46.44	46.44	46.44	100
1/5/2017	11:00 AM	46.43	46.43	46.43	46.43	235
1/5/2017	11:04 AM	46.43	46.43	46.43	46.43	100
1/5/2017	11:08 AM	46.52	46.52	46.52	46.52	100
1/5/2017	11:10 AM	46.54	46.54	46.54	46.54	200
1/5/2017	11:20 AM	46.5	46.5	46.5	46.5	100
1/5/2017	11:22 AM	46.52	46.52	46.52	46.52	100
1/5/2017	11:23 AM	46.52	46.52	46.52	46.52	200
1/5/2017	11:24 AM	46.52	46.52	46.52	46.52	100
1/5/2017	11:30 AM	46.5	46.5	46.5	46.5	100
1/5/2017	11:31 AM	46.51	46.51	46.51	46.51	100
1/5/2017	11:35 AM	46.53	46.53	46.53	46.53	100
1/5/2017	11:39 AM	46.52	46.52	46.52	46.52	200
1/5/2017	11:43 AM	46.53	46.53	46.53	46.53	1000
1/5/2017	11:53 AM	46.54	46.54	46.54	46.54	500
1/5/2017	11:57 AM	46.5	46.5	46.5	46.5	100
1/5/2017	12:02 PM	46.47	46.47	46.47	46.47	200
1/5/2017	12:04 PM	46.48	46.48	46.48	46.48	100
1/5/2017	12:08 PM	46.5	46.5	46.5	46.5	100
1/5/2017	12:12 PM	46.5	46.5	46.5	46.5	100
1/5/2017	12:20 PM	46.46	46.46	46.46	46.46	600
1/5/2017	12:23 PM	46.46	46.46	46.46	46.46	200
1/5/2017	12:26 PM	46.46	46.46	46.46	46.46	100
1/5/2017	12:31 PM	46.47	46.47	46.47	46.47	300
1/5/2017	12:32 PM	46.48	46.48	46.48	46.48	100
1/5/2017	12:38 PM	46.48	46.48	46.48	46.48	100
1/5/2017	12:41 PM	46.46	46.46	46.46	46.46	100
1/5/2017	12:43 PM	46.46	46.46	46.46	46.46	100
1/5/2017	12:54 PM	46.44	46.44	46.44	46.44	100
1/5/2017	12:58 PM	46.44	46.44	46.44	46.44	100
1/5/2017	1:02 PM	46.44	46.44	46.44	46.44	200
1/5/2017	1:03 PM	46.44	46.44	46.44	46.44	100
1/5/2017	1:05 PM	46.44	46.44	46.44	46.44	100
1/5/2017	1:08 PM	46.43	46.44	46.43	46.44	400
1/5/2017	1:13 PM	46.43	46.43	46.43	46.43	400
1/5/2017	1:16 PM	46.43	46.43	46.43	46.43	225
1/5/2017	1:24 PM	46.42	46.42	46.42	46.42	400
1/5/2017	1:28 PM	46.44	46.44	46.44	46.44	100
1/5/2017	1:31 PM	46.44	46.44	46.44	46.44	100
1/5/2017	1:32 PM	46.44	46.44	46.44	46.44	100
1/5/2017	1:38 PM	46.43	46.43	46.43	46.43	500
1/5/2017	1:57 PM	46.45	46.45	46.45	46.45	200
1/5/2017	2:01 PM	46.45	46.45	46.45	46.45	100
1/5/2017	2:12 PM	46.42	46.42	46.42	46.42	100
1/5/2017	2:19 PM	46.43	46.43	46.43	46.43	100
1/5/2017	2:22 PM	46.42	46.42	46.42	46.42	100
1/5/2017	2:25 PM	46.42	46.42	46.42	46.42	100
1/5/2017	2:29 PM	46.42	46.42	46.42	46.42	100
1/5/2017	2:30 PM	46.42	46.42	46.42	46.42	200
1/5/2017	2:33 PM	46.42	46.42	46.42	46.42	100
1/5/2017	2:37 PM	46.43	46.43	46.43	46.43	100
1/5/2017	2:40 PM	46.43	46.43	46.43	46.43	100
1/5/2017	2:45 PM	46.44	46.44	46.44	46.44	100
1/5/2017	2:51 PM	46.43	46.43	46.43	46.43	100
1/5/2017	2:53 PM	46.42	46.42	46.42	46.42	100
1/5/2017	2:54 PM	46.42	46.42	46.42	46.42	200
1/5/2017	2:55 PM	46.41	46.41	46.41	46.41	100
1/5/2017	2:56 PM	46.41	46.41	46.41	46.41	100
1/5/2017	2:59 PM	46.42	46.42	46.42	46.42	100
1/5/2017	3:01 PM	46.44	46.44	46.44	46.44	100
1/5/2017	3:05 PM	46.41	46.41	46.41	46.41	100
1/5/2017	3:06 PM	46.42	46.42	46.42	46.42	400
1/5/2017	3:08 PM	46.42	46.42	46.42	46.42	100
1/5/2017	3:15 PM	46.4	46.4	46.4	46.4	200
1/5/2017	3:17 PM	46.39	46.39	46.39	46.39	200
1/5/2017	3:19 PM	46.395	46.395	46.395	46.395	100
1/5/2017	3:26 PM	46.38	46.38	46.38	46.38	100
1/5/2017	3:29 PM	46.37	46.37	46.37	46.37	2850
1/5/2017	3:38 PM	46.36	46.36	46.35	46.35	200
1/5/2017	3:47 PM	46.36	46.36	46.36	46.36	100
1/5/2017	3:48 PM	46.35	46.35	46.35	46.35	100
1/5/2017	3:53 PM	46.35	46.35	46.35	46.35	100
1/5/2017	3:54 PM	46.35	46.35	46.35	46.35	100
1/5/2017	3:55 PM	46.361	46.361	46.36	46.36	300
1/5/2017	3:58 PM	46.35	46.35	46.35	46.35	500
1/5/2017	4:00 PM	46.36	46.36	46.36	46.36	182
1/6/2017	9:31 AM	46.3	46.3	46.3	46.3	100
1/6/2017	9:33 AM	46.39	46.39	46.39	46.39	100
1/6/2017	9:35 AM	46.38	46.38	46.36	46.36	600
1/6/2017	9:37 AM	46.39	46.39	46.39	46.39	300
1/6/2017	9:43 AM	46.3	46.3	46.29	46.29	600
1/6/2017	9:44 AM	46.3	46.31	46.29	46.29	900
1/6/2017	9:48 AM	46.29	46.29	46.28	46.28	1091
1/6/2017	9:50 AM	46.34	46.34	46.34	46.34	100
1/6/2017	9:51 AM	46.33	46.33	46.33	46.33	100
1/6/2017	9:54 AM	46.29	46.29	46.29	46.29	200
1/6/2017	9:56 AM	46.3	46.3	46.3	46.3	100
1/6/2017	9:57 AM	46.28	46.28	46.28	46.28	100
1/6/2017	9:59 AM	46.25	46.25	46.25	46.25	5100
1/6/2017	10:00 AM	46.22	46.23	46.22	46.23	2000
1/6/2017	10:01 AM	46.2	46.23	46.2	46.23	300
1/6/2017	10:02 AM	46.2	46.2	46.2	46.2	100
1/6/2017	10:06 AM	46.17	46.17	46.17	46.17	300
1/6/2017	10:07 AM	46.2	46.2	46.2	46.2	100
1/6/2017	10:08 AM	46.18	46.18	46.18	46.18	100
1/6/2017	10:09 AM	46.18	46.18	46.18	46.18	700
1/6/2017	10:11 AM	46.22	46.22	46.22	46.22	100
1/6/2017	10:15 AM	46.22	46.22	46.22	46.22	100
1/6/2017	10:17 AM	46.22	46.22	46.22	46.22	100
1/6/2017	10:18 AM	46.26	46.26	46.25	46.25	2000
1/6/2017	10:20 AM	46.24	46.24	46.23	46.23	700
1/6/2017	10:21 AM	46.24	46.24	46.24	46.24	200
1/6/2017	10:22 AM	46.23	46.23	46.23	46.23	100
1/6/2017	10:24 AM	46.21	46.21	46.21	46.21	300
1/6/2017	10:25 AM	46.21	46.21	46.21	46.21	300
1/6/2017	10:30 AM	46.22	46.22	46.22	46.22	6000
1/6/2017	10:31 AM	46.22	46.22	46.22	46.22	200
1/6/2017	10:33 AM	46.26	46.26	46.26	46.26	100
1/6/2017	10:34 AM	46.26	46.26	46.26	46.26	100
1/6/2017	10:36 AM	46.24	46.24	46.24	46.24	100
1/6/2017	10:38 AM	46.24	46.24	46.24	46.24	100
1/6/2017	10:41 AM	46.23	46.23	46.23	46.23	100
1/6/2017	10:42 AM	46.22	46.22	46.22	46.22	200
1/6/2017	10:43 AM	46.21	46.21	46.21	46.21	1000
1/6/2017	10:44 AM	46.21	46.21	46.21	46.21	100
1/6/2017	10:45 AM	46.19	46.2	46.19	46.2	300
1/6/2017	10:47 AM	46.18	46.18	46.18	46.18	100
1/6/2017	10:48 AM	46.17	46.17	46.17	46.17	100
1/6/2017	10:49 AM	46.18	46.18	46.18	46.18	200
1/6/2017	10:51 AM	46.16	46.16	46.16	46.16	200
1/6/2017	10:52 AM	46.17	46.17	46.16	46.16	200
1/6/2017	10:54 AM	46.16	46.16	46.16	46.16	100
1/6/2017	10:56 AM	46.12	46.12	46.12	46.12	200
1/6/2017	10:59 AM	46.12	46.12	46.12	46.12	100
1/6/2017	11:02 AM	46.13	46.13	46.13	46.13	100
1/6/2017	11:04 AM	46.12	46.12	46.12	46.12	100
1/6/2017	11:05 AM	46.12	46.12	46.12	46.12	100
1/6/2017	11:07 AM	46.13	46.13	46.12	46.12	200
1/6/2017	11:08 AM	46.13	46.13	46.13	46.13	100
1/6/2017	11:10 AM	46.13	46.13	46.12	46.12	200
1/6/2017	11:11 AM	46.13	46.13	46.13	46.13	100
1/6/2017	11:12 AM	46.12	46.12	46.12	46.12	100
1/6/2017	11:15 AM	46.1	46.1	46.1	46.1	1735
1/6/2017	11:16 AM	46.09	46.09	46.09	46.09	335
1/6/2017	11:17 AM	46.08	46.08	46.08	46.08	100
1/6/2017	11:18 AM	46.1	46.1	46.07	46.07	400
1/6/2017	11:20 AM	46.1	46.1	46.1	46.1	100
1/6/2017	11:26 AM	46.09	46.09	46.09	46.09	100
1/6/2017	11:27 AM	46.1	46.1	46.1	46.1	200
1/6/2017	11:28 AM	46.1	46.1	46.1	46.1	100
1/6/2017	11:29 AM	46.06	46.09	46.06	46.09	200
1/6/2017	11:32 AM	46.07	46.07	46.07	46.07	100
1/6/2017	11:33 AM	46.08	46.08	46.08	46.08	100
1/6/2017	11:36 AM	46.09	46.09	46.09	46.09	100
1/6/2017	11:37 AM	46.08	46.08	46.08	46.08	200
1/6/2017	11:39 AM	46.08	46.08	46.08	46.08	1952
1/6/2017	11:41 AM	46.06	46.06	46.06	46.06	100
1/6/2017	11:42 AM	46.05	46.05	46.05	46.05	800
1/6/2017	11:43 AM	46.03	46.03	46.03	46.03	200
1/6/2017	11:44 AM	46.04	46.04	46.04	46.04	100
1/6/2017	11:50 AM	46	46	46	46	1100
1/6/2017	11:51 AM	46	46	46	46	100
1/6/2017	11:57 AM	45.99	45.99	45.99	45.99	1156
1/6/2017	12:00 PM	45.99	45.99	45.99	45.99	100
1/6/2017	12:05 PM	46	46	46	46	100
1/6/2017	12:13 PM	46	46	45.99	45.99	300
1/6/2017	12:14 PM	45.99	45.99	45.99	45.99	100
1/6/2017	12:21 PM	45.96	45.96	45.96	45.96	100
1/6/2017	12:23 PM	45.95	45.95	45.95	45.95	700
1/6/2017	12:30 PM	45.93	45.93	45.93	45.93	400
1/6/2017	12:31 PM	45.92	45.92	45.92	45.92	100
1/6/2017	12:32 PM	45.92	45.92	45.92	45.92	100
1/6/2017	12:36 PM	45.9	45.91	45.9	45.91	600
1/6/2017	12:39 PM	45.93	45.93	45.93	45.93	100
1/6/2017	12:41 PM	45.92	45.92	45.92	45.92	100
1/6/2017	12:42 PM	45.91	45.91	45.91	45.91	100
1/6/2017	12:44 PM	45.89	45.89	45.89	45.89	100
1/6/2017	12:50 PM	45.905	45.905	45.905	45.905	200
1/6/2017	12:53 PM	45.92	45.92	45.92	45.92	150
1/6/2017	12:54 PM	45.92	45.92	45.92	45.92	100
1/6/2017	12:55 PM	45.91	45.91	45.91	45.91	100
1/6/2017	12:56 PM	45.91	45.91	45.91	45.91	100
1/6/2017	12:59 PM	45.9	45.9	45.9	45.9	500
1/6/2017	1:00 PM	45.88	45.88	45.88	45.88	100
1/6/2017	1:06 PM	45.88	45.88	45.88	45.88	100
1/6/2017	1:09 PM	45.9	45.9	45.9	45.9	100
1/6/2017	1:13 PM	45.91	45.91	45.91	45.91	100
1/6/2017	1:14 PM	45.91	45.91	45.91	45.91	200
1/6/2017	1:22 PM	45.89	45.89	45.89	45.89	100
1/6/2017	1:24 PM	45.9	45.9	45.9	45.9	100
1/6/2017	1:29 PM	45.95	45.95	45.95	45.95	700
1/6/2017	1:32 PM	45.95	45.95	45.95	45.95	100
1/6/2017	1:38 PM	45.93	45.93	45.93	45.93	100
1/6/2017	1:40 PM	45.91	45.91	45.91	45.91	600
1/6/2017	1:42 PM	45.89	45.89	45.89	45.89	100
1/6/2017	1:43 PM	45.89	45.89	45.89	45.89	100
1/6/2017	1:44 PM	45.89	45.89	45.89	45.89	200
1/6/2017	1:54 PM	45.9	45.9	45.9	45.9	100
1/6/2017	1:56 PM	45.9	45.9	45.9	45.9	100
1/6/2017	1:58 PM	45.89	45.89	45.89	45.89	200
1/6/2017	2:01 PM	45.91	45.91	45.91	45.91	100
1/6/2017	2:05 PM	45.88	45.88	45.88	45.88	100
1/6/2017	2:06 PM	45.89	45.89	45.89	45.89	200
1/6/2017	2:08 PM	45.88	45.88	45.88	45.88	100
1/6/2017	2:12 PM	45.87	45.89	45.87	45.89	200
1/6/2017	2:18 PM	45.86	45.86	45.86	45.86	200
1/6/2017	2:22 PM	45.85	45.85	45.85	45.85	100
1/6/2017	2:23 PM	45.85	45.85	45.85	45.85	100
1/6/2017	2:24 PM	45.86	45.86	45.86	45.86	100
1/6/2017	2:27 PM	45.88	45.88	45.88	45.88	100
1/6/2017	2:28 PM	45.9	45.9	45.9	45.9	100
1/6/2017	2:32 PM	45.89	45.89	45.89	45.89	100
1/6/2017	2:38 PM	45.88	45.88	45.88	45.88	100
1/6/2017	2:40 PM	45.89	45.89	45.89	45.89	100
1/6/2017	2:46 PM	45.89	45.89	45.89	45.89	100
1/6/2017	2:52 PM	45.91	45.91	45.91	45.91	500
1/6/2017	2:53 PM	45.91	45.91	45.91	45.91	100
1/6/2017	2:56 PM	45.92	45.92	45.92	45.92	100
1/6/2017	2:58 PM	45.91	45.91	45.91	45.91	100
1/6/2017	3:00 PM	45.91	45.91	45.91	45.91	100
1/6/2017	3:06 PM	45.9	45.9	45.9	45.9	100
1/6/2017	3:07 PM	45.9	45.9	45.9	45.9	200
1/6/2017	3:12 PM	45.9	45.9	45.9	45.9	100
1/6/2017	3:14 PM	45.9	45.9	45.9	45.9	100
1/6/2017	3:21 PM	45.92	45.92	45.92	45.92	100
1/6/2017	3:23 PM	45.92	45.92	45.92	45.92	100
1/6/2017	3:24 PM	45.91	45.91	45.91	45.91	100
1/6/2017	3:25 PM	45.92	45.92	45.92	45.92	100
1/6/2017	3:28 PM	45.93	45.93	45.93	45.93	100
1/6/2017	3:31 PM	45.93	45.93	45.93	45.93	1200
1/6/2017	3:32 PM	45.92	45.93	45.92	45.93	500
1/6/2017	3:33 PM	45.92	45.92	45.92	45.92	100
1/6/2017	3:35 PM	45.93	45.93	45.93	45.93	500
1/6/2017	3:36 PM	45.94	45.94	45.94	45.94	400
1/6/2017	3:37 PM	45.94	45.94	45.94	45.94	1503
1/6/2017	3:40 PM	45.93	45.93	45.93	45.93	300
1/6/2017	3:41 PM	45.92	45.92	45.92	45.92	700
1/6/2017	3:42 PM	45.92	45.92	45.92	45.92	300
1/6/2017	3:45 PM	45.93	45.93	45.92	45.92	400
1/6/2017	3:47 PM	45.92	45.92	45.92	45.92	1500
1/6/2017	3:48 PM	45.92	45.92	45.92	45.92	300
1/6/2017	3:49 PM	45.92	45.92	45.92	45.92	400
1/6/2017	3:51 PM	45.92	45.92	45.92	45.92	1500
1/6/2017	3:52 PM	45.93	45.93	45.93	45.93	500
1/6/2017	3:53 PM	45.93	45.93	45.93	45.93	200
1/6/2017	3:54 PM	45.93	45.93	45.93	45.93	300
1/6/2017	3:55 PM	45.92	45.92	45.92	45.92	100
1/6/2017	3:56 PM	45.94	45.94	45.94	45.94	100
1/6/2017	3:57 PM	45.96	45.96	45.95	45.95	500
1/6/2017	3:58 PM	45.965	45.97	45.965	45.97	200
1/6/2017	4:00 PM	45.95	45.98	45.95	45.97	2183
1/9/2017	9:31 AM	45.94	45.94	45.94	45.94	200
1/9/2017	9:33 AM	45.89	45.89	45.89	45.89	200
1/9/2017	9:34 AM	45.89	45.89	45.89	45.89	140
1/9/2017	9:35 AM	45.89	45.89	45.89	45.89	300
1/9/2017	9:36 AM	45.88	45.88	45.87	45.87	200
1/9/2017	9:37 AM	45.88	45.88	45.88	45.88	256
1/9/2017	9:41 AM	45.87	45.87	45.87	45.87	1200
1/9/2017	9:42 AM	45.85	45.85	45.85	45.85	100
1/9/2017	9:43 AM	45.86	45.86	45.86	45.86	100
1/9/2017	9:46 AM	45.91	45.92	45.91	45.92	600
1/9/2017	9:48 AM	45.91	45.91	45.91	45.91	200
1/9/2017	9:49 AM	45.89	45.89	45.89	45.89	100
1/9/2017	9:54 AM	45.87	45.87	45.87	45.87	100
1/9/2017	9:57 AM	45.85	45.85	45.85	45.85	100
1/9/2017	9:59 AM	45.84	45.84	45.84	45.84	100
1/9/2017	10:01 AM	45.84	45.84	45.84	45.84	100
1/9/2017	10:03 AM	45.87	45.87	45.86	45.86	200
1/9/2017	10:04 AM	45.9	45.9	45.9	45.9	100
1/9/2017	10:05 AM	45.89	45.91	45.89	45.91	2500
1/9/2017	10:06 AM	45.93	45.93	45.925	45.925	200
1/9/2017	10:07 AM	45.95	45.95	45.95	45.95	100
1/9/2017	10:08 AM	45.93	45.93	45.93	45.93	100
1/9/2017	10:09 AM	45.93	45.93	45.93	45.93	100
1/9/2017	10:15 AM	45.92	45.93	45.92	45.93	600
1/9/2017	10:17 AM	45.89	45.89	45.89	45.89	100
1/9/2017	10:18 AM	45.89	45.89	45.89	45.89	200
1/9/2017	10:21 AM	45.87	45.87	45.87	45.87	100
1/9/2017	10:22 AM	45.84	45.84	45.84	45.84	100
1/9/2017	10:23 AM	45.83	45.83	45.83	45.83	100
1/9/2017	10:24 AM	45.84	45.84	45.84	45.84	100
1/9/2017	10:28 AM	45.84	45.84	45.84	45.84	100
1/9/2017	10:29 AM	45.841	45.841	45.841	45.841	200
1/9/2017	10:38 AM	45.89	45.89	45.89	45.89	100
1/9/2017	10:39 AM	45.89	45.89	45.89	45.89	100
1/9/2017	10:41 AM	45.87	45.87	45.87	45.87	200
1/9/2017	10:42 AM	45.86	45.86	45.86	45.86	300
1/9/2017	10:43 AM	45.87	45.87	45.87	45.87	100
1/9/2017	10:44 AM	45.86	45.86	45.86	45.86	100
1/9/2017	10:45 AM	45.85	45.85	45.85	45.85	100
1/9/2017	10:46 AM	45.87	45.87	45.87	45.87	100
1/9/2017	10:47 AM	45.9	45.9	45.88	45.88	400
1/9/2017	10:49 AM	45.88	45.89	45.88	45.88	400
1/9/2017	10:51 AM	45.85	45.85	45.85	45.85	500
1/9/2017	10:54 AM	45.84	45.84	45.84	45.84	100
1/9/2017	10:55 AM	45.84	45.84	45.84	45.84	100
1/9/2017	10:57 AM	45.85	45.85	45.85	45.85	100
1/9/2017	10:59 AM	45.86	45.86	45.86	45.86	100
1/9/2017	11:00 AM	45.84	45.84	45.84	45.84	280
1/9/2017	11:04 AM	45.88	45.88	45.88	45.88	100
1/9/2017	11:05 AM	45.87	45.87	45.87	45.87	100
1/9/2017	11:11 AM	45.84	45.84	45.84	45.84	100
1/9/2017	11:12 AM	45.84	45.84	45.84	45.84	200
1/9/2017	11:14 AM	45.85	45.85	45.85	45.85	100
1/9/2017	11:15 AM	45.84	45.84	45.84	45.84	100
1/9/2017	11:19 AM	45.83	45.83	45.83	45.83	100
1/9/2017	11:21 AM	45.8	45.8	45.8	45.8	100
1/9/2017	11:22 AM	45.79	45.79	45.79	45.79	100
1/9/2017	11:24 AM	45.8	45.8	45.8	45.8	100
1/9/2017	11:26 AM	45.83	45.83	45.83	45.83	100
1/9/2017	11:31 AM	45.83	45.83	45.83	45.83	200
1/9/2017	11:36 AM	45.82	45.82	45.82	45.82	100
1/9/2017	11:37 AM	45.83	45.83	45.83	45.83	200
1/9/2017	11:38 AM	45.83	45.83	45.83	45.83	100
1/9/2017	11:43 AM	45.85	45.85	45.85	45.85	600
1/9/2017	11:45 AM	45.85	45.85	45.85	45.85	100
1/9/2017	11:48 AM	45.86	45.86	45.86	45.86	200
1/9/2017	11:53 AM	45.83	45.83	45.83	45.83	100
1/9/2017	11:54 AM	45.83	45.83	45.83	45.83	200
1/9/2017	12:03 PM	45.831	45.833	45.831	45.833	1600
1/9/2017	12:08 PM	45.8	45.8	45.8	45.8	100
1/9/2017	12:19 PM	45.84	45.84	45.84	45.84	653
1/9/2017	12:21 PM	45.81	45.81	45.81	45.81	100
1/9/2017	12:27 PM	45.78	45.78	45.78	45.78	500
1/9/2017	12:36 PM	45.79	45.79	45.79	45.79	200
1/9/2017	12:48 PM	45.79	45.79	45.79	45.79	100
1/9/2017	12:57 PM	45.77	45.77	45.77	45.77	100
1/9/2017	1:06 PM	45.78	45.78	45.78	45.78	100
1/9/2017	1:07 PM	45.78	45.78	45.78	45.78	100
1/9/2017	1:08 PM	45.78	45.78	45.78	45.78	200
1/9/2017	1:12 PM	45.79	45.79	45.79	45.79	100
1/9/2017	1:13 PM	45.78	45.78	45.78	45.78	200
1/9/2017	1:22 PM	45.77	45.77	45.77	45.77	210
1/9/2017	1:27 PM	45.79	45.79	45.79	45.79	100
1/9/2017	1:29 PM	45.8	45.8	45.8	45.8	100
1/9/2017	1:36 PM	45.79	45.79	45.79	45.79	100
1/9/2017	1:37 PM	45.8	45.8	45.8	45.8	100
1/9/2017	1:43 PM	45.8	45.8	45.8	45.8	200
1/9/2017	1:53 PM	45.79	45.79	45.79	45.79	100
1/9/2017	1:57 PM	45.8	45.8	45.8	45.8	100
1/9/2017	2:12 PM	45.84	45.84	45.84	45.84	200
1/9/2017	2:13 PM	45.85	45.85	45.85	45.85	100
1/9/2017	2:14 PM	45.84	45.84	45.84	45.84	200
1/9/2017	2:18 PM	45.84	45.84	45.84	45.84	100
1/9/2017	2:19 PM	45.83	45.83	45.83	45.83	400
1/9/2017	2:22 PM	45.83	45.83	45.83	45.83	100
1/9/2017	2:24 PM	45.83	45.83	45.83	45.83	100
1/9/2017	2:31 PM	45.82	45.82	45.82	45.82	100
1/9/2017	2:34 PM	45.84	45.84	45.84	45.84	100
1/9/2017	2:36 PM	45.85	45.85	45.85	45.85	100
1/9/2017	2:37 PM	45.82	45.83	45.82	45.83	200
1/9/2017	2:38 PM	45.82	45.82	45.82	45.82	100
1/9/2017	2:42 PM	45.84	45.84	45.83	45.83	200
1/9/2017	2:44 PM	45.83	45.83	45.83	45.83	100
1/9/2017	2:46 PM	45.83	45.83	45.83	45.83	100
1/9/2017	2:48 PM	45.83	45.83	45.83	45.83	100
1/9/2017	2:55 PM	45.81	45.81	45.81	45.81	100
1/9/2017	3:07 PM	45.79	45.79	45.79	45.79	718
1/9/2017	3:13 PM	45.76	45.76	45.76	45.76	400
1/9/2017	3:24 PM	45.77	45.77	45.77	45.77	100
1/9/2017	3:28 PM	45.77	45.77	45.77	45.77	100
1/9/2017	3:29 PM	45.75	45.75	45.75	45.75	770
1/9/2017	3:32 PM	45.74	45.74	45.74	45.74	100
1/9/2017	3:34 PM	45.74	45.74	45.74	45.74	1000
1/9/2017	3:43 PM	45.75	45.75	45.75	45.75	100
1/9/2017	3:44 PM	45.75	45.75	45.75	45.75	100
1/9/2017	3:47 PM	45.77	45.77	45.77	45.77	1000
1/9/2017	3:48 PM	45.77	45.77	45.77	45.77	100
1/9/2017	3:50 PM	45.77	45.77	45.77	45.77	200
1/9/2017	3:51 PM	45.76	45.76	45.76	45.76	1000
1/9/2017	3:52 PM	45.76	45.76	45.76	45.76	529
1/9/2017	3:54 PM	45.78	45.78	45.78	45.78	100
1/9/2017	3:55 PM	45.78	45.78	45.78	45.78	156
1/9/2017	3:56 PM	45.78	45.78	45.78	45.78	100
1/9/2017	3:57 PM	45.78	45.78	45.78	45.78	3100
1/9/2017	3:58 PM	45.79	45.79	45.79	45.79	100
1/9/2017	4:00 PM	45.83	45.83	45.81	45.81	2167
1/10/2017	9:31 AM	45.8	45.81	45.8	45.81	1730
1/10/2017	9:33 AM	45.77	45.77	45.77	45.77	200
1/10/2017	9:34 AM	45.77	45.77	45.76	45.76	275
1/10/2017	9:35 AM	45.77	45.77	45.77	45.77	1000
1/10/2017	9:36 AM	45.76	45.76	45.76	45.76	600
1/10/2017	9:38 AM	45.77	45.77	45.77	45.77	2685
1/10/2017	9:39 AM	45.8	45.8	45.79	45.79	690
1/10/2017	9:40 AM	45.83	45.84	45.8	45.8	900
1/10/2017	9:41 AM	45.83	45.83	45.83	45.83	100
1/10/2017	9:43 AM	45.85	45.85	45.85	45.85	100
1/10/2017	9:44 AM	45.85	45.85	45.84	45.85	3760
1/10/2017	9:45 AM	45.82	45.82	45.82	45.82	100
1/10/2017	9:46 AM	45.83	45.83	45.83	45.83	300
1/10/2017	9:47 AM	45.81	45.83	45.81	45.83	200
1/10/2017	9:50 AM	45.82	45.82	45.81	45.81	200
1/10/2017	9:51 AM	45.81	45.81	45.81	45.81	100
1/10/2017	9:52 AM	45.79	45.79	45.78	45.78	600
1/10/2017	9:53 AM	45.89	45.89	45.87	45.87	300
1/10/2017	9:56 AM	45.86	45.86	45.86	45.86	1300
1/10/2017	9:57 AM	45.85	45.85	45.84	45.85	1200
1/10/2017	9:58 AM	45.84	45.85	45.84	45.85	2655
1/10/2017	9:59 AM	45.83	45.84	45.83	45.84	300
1/10/2017	10:01 AM	45.84	45.84	45.83	45.83	300
1/10/2017	10:06 AM	45.79	45.79	45.79	45.79	200
1/10/2017	10:07 AM	45.81	45.81	45.799	45.8	1500
1/10/2017	10:09 AM	45.81	45.82	45.81	45.82	500
1/10/2017	10:10 AM	45.82	45.82	45.81	45.81	200
1/10/2017	10:11 AM	45.83	45.83	45.83	45.83	100
1/10/2017	10:13 AM	45.84	45.84	45.84	45.84	100
1/10/2017	10:16 AM	45.8	45.8	45.8	45.8	200
1/10/2017	10:17 AM	45.81	45.81	45.81	45.81	100
1/10/2017	10:18 AM	45.83	45.83	45.83	45.83	100
1/10/2017	10:21 AM	45.86	45.86	45.86	45.86	200
1/10/2017	10:22 AM	45.86	45.86	45.86	45.86	200
1/10/2017	10:23 AM	45.86	45.86	45.86	45.86	100
1/10/2017	10:24 AM	45.86	45.86	45.86	45.86	100
1/10/2017	10:27 AM	45.85	45.85	45.85	45.85	100
1/10/2017	10:28 AM	45.85	45.85	45.85	45.85	100
1/10/2017	10:31 AM	45.82	45.82	45.82	45.82	900
1/10/2017	10:32 AM	45.79	45.82	45.79	45.82	300
1/10/2017	10:33 AM	45.81	45.81	45.79	45.79	300
1/10/2017	10:34 AM	45.8	45.8	45.8	45.8	100
1/10/2017	10:35 AM	45.77	45.78	45.77	45.78	2702
1/10/2017	10:37 AM	45.78	45.78	45.78	45.78	200
1/10/2017	10:39 AM	45.78	45.78	45.78	45.78	700
1/10/2017	10:42 AM	45.79	45.79	45.79	45.79	1100
1/10/2017	10:44 AM	45.78	45.78	45.78	45.78	100
1/10/2017	10:45 AM	45.78	45.78	45.78	45.78	100
1/10/2017	10:46 AM	45.8	45.8	45.8	45.8	100
1/10/2017	10:47 AM	45.77	45.775	45.77	45.77	300
1/10/2017	10:50 AM	45.77	45.77	45.77	45.77	100
1/10/2017	10:53 AM	45.78	45.78	45.78	45.78	100
1/10/2017	10:54 AM	45.76	45.76	45.76	45.76	100
1/10/2017	10:55 AM	45.76	45.76	45.76	45.76	100
1/10/2017	10:56 AM	45.75	45.76	45.75	45.76	400
1/10/2017	10:57 AM	45.75	45.75	45.75	45.75	200
1/10/2017	11:02 AM	45.76	45.76	45.76	45.76	100
1/10/2017	11:03 AM	45.74	45.74	45.74	45.74	100
1/10/2017	11:04 AM	45.73	45.74	45.73	45.74	300
1/10/2017	11:05 AM	45.7	45.71	45.7	45.71	400
1/10/2017	11:08 AM	45.7	45.7	45.7	45.7	100
1/10/2017	11:09 AM	45.7	45.7	45.7	45.7	200
1/10/2017	11:15 AM	45.68	45.68	45.68	45.68	100
1/10/2017	11:17 AM	45.68	45.68	45.68	45.68	100
1/10/2017	11:28 AM	45.64	45.64	45.64	45.64	100
1/10/2017	11:36 AM	45.65	45.65	45.65	45.65	100
1/10/2017	11:38 AM	45.63	45.63	45.63	45.63	100
1/10/2017	11:47 AM	45.61	45.61	45.61	45.61	100
1/10/2017	11:53 AM	45.6	45.6	45.6	45.6	263
1/10/2017	11:54 AM	45.6	45.6	45.6	45.6	100
1/10/2017	11:57 AM	45.6	45.6	45.6	45.6	100
1/10/2017	12:07 PM	45.61	45.61	45.61	45.61	150
1/10/2017	12:08 PM	45.61	45.61	45.61	45.61	100
1/10/2017	12:15 PM	45.62	45.62	45.62	45.62	100
1/10/2017	12:16 PM	45.61	45.61	45.61	45.61	200
1/10/2017	12:20 PM	45.59	45.59	45.59	45.59	100
1/10/2017	12:42 PM	45.6	45.6	45.6	45.6	100
1/10/2017	12:43 PM	45.6	45.6	45.6	45.6	100
1/10/2017	12:57 PM	45.64	45.64	45.64	45.64	100
1/10/2017	1:01 PM	45.64	45.64	45.64	45.64	100
1/10/2017	1:04 PM	45.63	45.63	45.63	45.63	100
1/10/2017	1:08 PM	45.64	45.64	45.64	45.64	300
1/10/2017	1:10 PM	45.64	45.64	45.64	45.64	100
1/10/2017	1:13 PM	45.63	45.63	45.63	45.63	100
1/10/2017	1:15 PM	45.63	45.63	45.63	45.63	100
1/10/2017	1:27 PM	45.63	45.63	45.63	45.63	100
1/10/2017	1:34 PM	45.64	45.64	45.64	45.64	100
1/10/2017	1:35 PM	45.63	45.63	45.63	45.63	100
1/10/2017	1:38 PM	45.63	45.63	45.63	45.63	100
1/10/2017	1:40 PM	45.61	45.61	45.61	45.61	100
1/10/2017	1:45 PM	45.65	45.65	45.65	45.65	100
1/10/2017	1:48 PM	45.66	45.66	45.66	45.66	100
1/10/2017	1:49 PM	45.65	45.65	45.65	45.65	100
1/10/2017	1:52 PM	45.67	45.67	45.67	45.67	100
1/10/2017	1:55 PM	45.66	45.66	45.66	45.66	100
1/10/2017	1:56 PM	45.66	45.66	45.66	45.66	600
1/10/2017	1:57 PM	45.67	45.67	45.67	45.67	100
1/10/2017	1:59 PM	45.68	45.68	45.68	45.68	100
1/10/2017	2:00 PM	45.72	45.72	45.72	45.72	100
1/10/2017	2:03 PM	45.74	45.74	45.74	45.74	200
1/10/2017	2:05 PM	45.73	45.73	45.73	45.73	100
1/10/2017	2:08 PM	45.74	45.74	45.74	45.74	150
1/10/2017	2:10 PM	45.73	45.73	45.73	45.73	200
1/10/2017	2:11 PM	45.72	45.72	45.72	45.72	100
1/10/2017	2:12 PM	45.71	45.71	45.71	45.71	100
1/10/2017	2:14 PM	45.71	45.71	45.71	45.71	100
1/10/2017	2:17 PM	45.71	45.71	45.71	45.71	100
1/10/2017	2:20 PM	45.71	45.71	45.71	45.71	100
1/10/2017	2:21 PM	45.7	45.7	45.7	45.7	200
1/10/2017	2:23 PM	45.69	45.69	45.69	45.69	100
1/10/2017	2:24 PM	45.68	45.68	45.68	45.68	100
1/10/2017	2:25 PM	45.68	45.68	45.68	45.68	100
1/10/2017	2:27 PM	45.7	45.7	45.7	45.7	300
1/10/2017	2:30 PM	45.72	45.72	45.72	45.72	100
1/10/2017	2:34 PM	45.7	45.71	45.7	45.71	200
1/10/2017	2:35 PM	45.7	45.7	45.7	45.7	100
1/10/2017	2:37 PM	45.68	45.68	45.68	45.68	300
1/10/2017	2:38 PM	45.69	45.69	45.68	45.68	600
1/10/2017	2:41 PM	45.69	45.69	45.69	45.69	100
1/10/2017	2:43 PM	45.68	45.68	45.68	45.68	200
1/10/2017	2:44 PM	45.68	45.68	45.68	45.68	100
1/10/2017	2:45 PM	45.68	45.68	45.68	45.68	300
1/10/2017	2:48 PM	45.69	45.69	45.69	45.69	100
1/10/2017	2:51 PM	45.7	45.7	45.69	45.69	700
1/10/2017	2:53 PM	45.71	45.71	45.71	45.71	163
1/10/2017	3:00 PM	45.71	45.71	45.71	45.71	100
1/10/2017	3:02 PM	45.71	45.71	45.71	45.71	100
1/10/2017	3:06 PM	45.7	45.7	45.7	45.7	200
1/10/2017	3:11 PM	45.69	45.69	45.69	45.69	200
1/10/2017	3:13 PM	45.69	45.69	45.69	45.69	100
1/10/2017	3:14 PM	45.69	45.69	45.69	45.69	200
1/10/2017	3:19 PM	45.7	45.7	45.7	45.7	100
1/10/2017	3:20 PM	45.69	45.69	45.69	45.69	200
1/10/2017	3:25 PM	45.7	45.7	45.7	45.7	100
1/10/2017	3:26 PM	45.7	45.7	45.7	45.7	100
1/10/2017	3:27 PM	45.7	45.7	45.7	45.7	100
1/10/2017	3:29 PM	45.69	45.69	45.69	45.69	200
1/10/2017	3:30 PM	45.7	45.7	45.7	45.7	100
1/10/2017	3:31 PM	45.69	45.69	45.69	45.69	100
1/10/2017	3:32 PM	45.68	45.68	45.68	45.68	100
1/10/2017	3:36 PM	45.65	45.65	45.65	45.65	100
1/10/2017	3:39 PM	45.65	45.65	45.65	45.65	163
1/10/2017	3:40 PM	45.66	45.66	45.66	45.66	100
1/10/2017	3:43 PM	45.67	45.67	45.67	45.67	1200
1/10/2017	3:48 PM	45.69	45.69	45.69	45.69	100
1/10/2017	3:51 PM	45.7	45.7	45.7	45.7	1700
1/10/2017	3:52 PM	45.71	45.71	45.7	45.7	1100
1/10/2017	3:57 PM	45.72	45.72	45.72	45.72	100
1/10/2017	3:59 PM	45.71	45.71	45.71	45.71	100
1/10/2017	4:00 PM	45.73	45.73	45.72	45.72	1270
1/11/2017	9:31 AM	45.73	45.73	45.73	45.73	800
1/11/2017	9:32 AM	45.69	45.73	45.69	45.73	3485
1/11/2017	9:33 AM	45.67	45.68	45.67	45.68	1156
1/11/2017	9:35 AM	45.67	45.67	45.67	45.67	1100
1/11/2017	9:37 AM	45.68	45.68	45.68	45.68	100
1/11/2017	9:39 AM	45.72	45.72	45.72	45.72	1500
1/11/2017	9:40 AM	45.69	45.69	45.69	45.69	100
1/11/2017	9:41 AM	45.71	45.71	45.71	45.71	156
1/11/2017	9:43 AM	45.69	45.69	45.69	45.69	100
1/11/2017	9:45 AM	45.68	45.68	45.68	45.68	400
1/11/2017	9:48 AM	45.73	45.73	45.73	45.73	200
1/11/2017	9:51 AM	45.72	45.72	45.72	45.72	100
1/11/2017	9:55 AM	45.69	45.69	45.69	45.69	1000
1/11/2017	9:56 AM	45.68	45.68	45.68	45.68	1500
1/11/2017	9:59 AM	45.69	45.69	45.69	45.69	100
1/11/2017	10:00 AM	45.69	45.69	45.69	45.69	350
1/11/2017	10:01 AM	45.67	45.67	45.67	45.67	100
1/11/2017	10:02 AM	45.69	45.69	45.69	45.69	100
1/11/2017	10:05 AM	45.7	45.7	45.7	45.7	550
1/11/2017	10:11 AM	45.71	45.71	45.71	45.71	100
1/11/2017	10:14 AM	45.69	45.69	45.69	45.69	100
1/11/2017	10:15 AM	45.71	45.71	45.71	45.71	200
1/11/2017	10:19 AM	45.71	45.71	45.71	45.71	200
1/11/2017	10:21 AM	45.68	45.68	45.68	45.68	200
1/11/2017	10:23 AM	45.68	45.68	45.68	45.68	100
1/11/2017	10:25 AM	45.68	45.68	45.68	45.68	100
1/11/2017	10:26 AM	45.69	45.69	45.69	45.69	100
1/11/2017	10:27 AM	45.69	45.7	45.69	45.7	500
1/11/2017	10:28 AM	45.67	45.67	45.67	45.67	300
1/11/2017	10:29 AM	45.65	45.65	45.65	45.65	100
1/11/2017	10:30 AM	45.66	45.66	45.66	45.66	200
1/11/2017	10:31 AM	45.65	45.66	45.65	45.66	1200
1/11/2017	10:33 AM	45.65	45.65	45.65	45.65	1000
1/11/2017	10:34 AM	45.64	45.64	45.64	45.64	300
1/11/2017	10:35 AM	45.64	45.65	45.64	45.65	400
1/11/2017	10:36 AM	45.64	45.64	45.64	45.64	100
1/11/2017	10:38 AM	45.63	45.63	45.63	45.63	200
1/11/2017	10:39 AM	45.61	45.62	45.61	45.62	2900
1/11/2017	10:40 AM	45.62	45.62	45.62	45.62	200
1/11/2017	10:42 AM	45.62	45.62	45.62	45.62	700
1/11/2017	10:45 AM	45.63	45.64	45.63	45.64	800
1/11/2017	10:46 AM	45.63	45.63	45.63	45.63	100
1/11/2017	10:48 AM	45.63	45.63	45.63	45.63	100
1/11/2017	10:49 AM	45.64	45.64	45.64	45.64	100
1/11/2017	10:51 AM	45.63	45.63	45.63	45.63	100
1/11/2017	10:52 AM	45.63	45.63	45.63	45.63	200
1/11/2017	10:53 AM	45.68	45.68	45.66	45.66	300
1/11/2017	10:54 AM	45.68	45.68	45.68	45.68	300
1/11/2017	10:55 AM	45.67	45.68	45.67	45.68	2300
1/11/2017	10:56 AM	45.67	45.68	45.67	45.67	300
1/11/2017	10:59 AM	45.67	45.67	45.67	45.67	600
1/11/2017	11:01 AM	45.65	45.65	45.65	45.65	629
1/11/2017	11:02 AM	45.65	45.65	45.65	45.65	300
1/11/2017	11:04 AM	45.67	45.67	45.66	45.66	1400
1/11/2017	11:05 AM	45.66	45.66	45.66	45.66	200
1/11/2017	11:06 AM	45.65	45.66	45.65	45.66	700
1/11/2017	11:07 AM	45.65	45.65	45.65	45.65	300
1/11/2017	11:09 AM	45.65	45.65	45.65	45.65	500
1/11/2017	11:10 AM	45.66	45.66	45.66	45.66	200
1/11/2017	11:11 AM	45.65	45.65	45.65	45.65	200
1/11/2017	11:12 AM	45.64	45.64	45.64	45.64	100
1/11/2017	11:13 AM	45.65	45.66	45.65	45.65	800
1/11/2017	11:14 AM	45.65	45.65	45.65	45.65	100
1/11/2017	11:15 AM	45.66	45.66	45.66	45.66	300
1/11/2017	11:16 AM	45.65	45.66	45.65	45.66	300
1/11/2017	11:17 AM	45.66	45.66	45.66	45.66	100
1/11/2017	11:18 AM	45.65	45.65	45.65	45.65	100
1/11/2017	11:20 AM	45.64	45.64	45.64	45.64	200
1/11/2017	11:21 AM	45.64	45.64	45.64	45.64	400
1/11/2017	11:23 AM	45.7	45.7	45.62	45.62	1500
1/11/2017	11:25 AM	45.73	45.73	45.72	45.72	300
1/11/2017	11:26 AM	45.75	45.77	45.74	45.77	1000
1/11/2017	11:27 AM	45.75	45.76	45.75	45.76	500
1/11/2017	11:28 AM	45.76	45.76	45.75	45.75	300
1/11/2017	11:29 AM	45.77	45.77	45.77	45.77	200
1/11/2017	11:30 AM	45.81	45.82	45.8	45.81	2761
1/11/2017	11:31 AM	45.84	45.87	45.82	45.82	2950
1/11/2017	11:32 AM	45.85	45.85	45.84	45.84	500
1/11/2017	11:33 AM	45.88	45.88	45.84	45.84	600
1/11/2017	11:34 AM	45.85	45.89	45.85	45.89	961
1/11/2017	11:35 AM	45.83	45.85	45.83	45.85	800
1/11/2017	11:36 AM	45.86	45.86	45.85	45.85	600
1/11/2017	11:37 AM	45.87	45.89	45.86	45.86	1461
1/11/2017	11:38 AM	45.93	45.93	45.86	45.86	1400
1/11/2017	11:39 AM	45.9	45.93	45.9	45.93	2000
1/11/2017	11:40 AM	45.87	45.89	45.87	45.89	600
1/11/2017	11:41 AM	45.87	45.88	45.87	45.87	1100
1/11/2017	11:42 AM	45.85	45.87	45.85	45.86	1200
1/11/2017	11:43 AM	45.84	45.84	45.84	45.84	300
1/11/2017	11:44 AM	45.82	45.84	45.82	45.84	500
1/11/2017	11:45 AM	45.8	45.82	45.8	45.82	400
1/11/2017	11:46 AM	45.79	45.79	45.79	45.79	300
1/11/2017	11:47 AM	45.79	45.79	45.78	45.78	1000
1/11/2017	11:48 AM	45.75	45.77	45.75	45.77	600
1/11/2017	11:50 AM	45.79	45.79	45.77	45.77	300
1/11/2017	11:51 AM	45.79	45.79	45.79	45.79	400
1/11/2017	11:52 AM	45.79	45.79	45.79	45.79	100
1/11/2017	11:53 AM	45.77	45.77	45.76	45.76	500
1/11/2017	11:54 AM	45.78	45.78	45.76	45.76	700
1/11/2017	11:55 AM	45.73	45.77	45.72	45.77	700
1/11/2017	11:56 AM	45.74	45.74	45.72	45.72	300
1/11/2017	11:57 AM	45.74	45.74	45.74	45.74	100
1/11/2017	11:58 AM	45.73	45.73	45.73	45.73	493
1/11/2017	11:59 AM	45.72	45.72	45.72	45.72	800
1/11/2017	12:00 PM	45.7	45.7	45.7	45.7	500
1/11/2017	12:01 PM	45.69	45.69	45.69	45.69	500
1/11/2017	12:02 PM	45.71	45.71	45.69	45.69	1100
1/11/2017	12:03 PM	45.7	45.71	45.7	45.71	300
1/11/2017	12:04 PM	45.68	45.69	45.68	45.69	400
1/11/2017	12:05 PM	45.69	45.69	45.69	45.69	593
1/11/2017	12:06 PM	45.68	45.68	45.68	45.68	200
1/11/2017	12:07 PM	45.67	45.67	45.67	45.67	200
1/11/2017	12:08 PM	45.69	45.69	45.69	45.69	100
1/11/2017	12:09 PM	45.71	45.71	45.7	45.7	1600
1/11/2017	12:10 PM	45.69	45.71	45.69	45.71	600
1/11/2017	12:11 PM	45.68	45.69	45.68	45.69	500
1/11/2017	12:12 PM	45.68	45.68	45.67	45.67	500
1/11/2017	12:13 PM	45.68	45.68	45.68	45.68	1100
1/11/2017	12:14 PM	45.67	45.67	45.67	45.67	400
1/11/2017	12:15 PM	45.68	45.68	45.68	45.68	1200
1/11/2017	12:17 PM	45.71	45.71	45.7	45.7	700
1/11/2017	12:18 PM	45.73	45.73	45.73	45.73	250
1/11/2017	12:19 PM	45.74	45.75	45.74	45.75	400
1/11/2017	12:20 PM	45.72	45.73	45.72	45.73	500
1/11/2017	12:21 PM	45.8	45.8	45.75	45.75	1300
1/11/2017	12:22 PM	45.79	45.79	45.79	45.79	100
1/11/2017	12:23 PM	45.77	45.77	45.77	45.77	300
1/11/2017	12:24 PM	45.76	45.76	45.76	45.76	300
1/11/2017	12:25 PM	45.77	45.77	45.77	45.77	100
1/11/2017	12:26 PM	45.74	45.75	45.73	45.75	700
1/11/2017	12:27 PM	45.74	45.75	45.74	45.75	400
1/11/2017	12:28 PM	45.74	45.74	45.74	45.74	400
1/11/2017	12:29 PM	45.73	45.74	45.73	45.74	1200
1/11/2017	12:30 PM	45.73	45.74	45.73	45.74	500
1/11/2017	12:31 PM	45.73	45.73	45.72	45.73	300
1/11/2017	12:33 PM	45.75	45.75	45.75	45.75	100
1/11/2017	12:34 PM	45.76	45.76	45.76	45.76	100
1/11/2017	12:35 PM	45.78	45.78	45.77	45.77	400
1/11/2017	12:36 PM	45.76	45.77	45.76	45.77	362
1/11/2017	12:37 PM	45.74	45.76	45.74	45.76	300
1/11/2017	12:39 PM	45.75	45.76	45.75	45.75	538
1/11/2017	12:40 PM	45.75	45.75	45.74	45.74	300
1/11/2017	12:41 PM	45.8	45.8	45.75	45.75	962
1/11/2017	12:42 PM	45.79	45.8	45.79	45.8	400
1/11/2017	12:43 PM	45.82	45.82	45.82	45.82	362
1/11/2017	12:45 PM	45.8	45.8	45.8	45.8	100
1/11/2017	12:46 PM	45.83	45.83	45.82	45.82	700
1/11/2017	12:48 PM	45.85	45.85	45.85	45.85	100
1/11/2017	12:50 PM	45.83	45.83	45.83	45.83	100
1/11/2017	12:51 PM	45.82	45.82	45.82	45.82	300
1/11/2017	12:52 PM	45.82	45.82	45.82	45.82	200
1/11/2017	12:53 PM	45.82	45.82	45.82	45.82	300
1/11/2017	12:56 PM	45.83	45.83	45.83	45.83	200
1/11/2017	12:58 PM	45.81	45.82	45.81	45.82	500
1/11/2017	12:59 PM	45.78	45.8	45.78	45.8	400
1/11/2017	1:00 PM	45.78	45.78	45.78	45.78	200
1/11/2017	1:01 PM	45.77	45.77	45.77	45.77	500
1/11/2017	1:04 PM	45.78	45.78	45.78	45.78	300
1/11/2017	1:05 PM	45.8	45.8	45.79	45.79	500
1/11/2017	1:06 PM	45.79	45.8	45.79	45.8	300
1/11/2017	1:07 PM	45.79	45.79	45.79	45.79	200
1/11/2017	1:08 PM	45.79	45.79	45.78	45.79	800
1/11/2017	1:09 PM	45.79	45.79	45.79	45.79	100
1/11/2017	1:10 PM	45.8	45.8	45.8	45.8	462
1/11/2017	1:11 PM	45.84	45.84	45.82	45.82	1600
1/11/2017	1:12 PM	45.88	45.88	45.86	45.86	400
1/11/2017	1:13 PM	45.86	45.86	45.86	45.86	400
1/11/2017	1:16 PM	45.86	45.86	45.85	45.85	300
1/11/2017	1:17 PM	45.89	45.89	45.88	45.88	500
1/11/2017	1:19 PM	45.88	45.88	45.88	45.88	100
1/11/2017	1:20 PM	45.86	45.87	45.86	45.87	600
1/11/2017	1:21 PM	45.87	45.87	45.87	45.87	5600
1/11/2017	1:22 PM	45.87	45.87	45.87	45.87	200
1/11/2017	1:24 PM	45.84	45.86	45.83	45.86	700
1/11/2017	1:25 PM	45.83	45.83	45.83	45.83	300
1/11/2017	1:26 PM	45.86	45.86	45.85	45.85	479
1/11/2017	1:27 PM	45.89	45.89	45.89	45.89	100
1/11/2017	1:28 PM	45.89	45.89	45.89	45.89	200
1/11/2017	1:29 PM	45.91	45.91	45.9	45.9	200
1/11/2017	1:30 PM	45.89	45.9	45.89	45.9	753
1/11/2017	1:31 PM	45.91	45.91	45.9	45.9	800
1/11/2017	1:32 PM	45.88	45.91	45.88	45.91	900
1/11/2017	1:33 PM	45.88	45.88	45.88	45.88	400
1/11/2017	1:35 PM	45.89	45.9	45.89	45.9	300
1/11/2017	1:37 PM	45.87	45.87	45.87	45.87	800
1/11/2017	1:38 PM	45.82	45.87	45.82	45.87	500
1/11/2017	1:39 PM	45.84	45.84	45.82	45.82	397
1/11/2017	1:40 PM	45.83	45.84	45.83	45.84	600
1/11/2017	1:41 PM	45.83	45.83	45.83	45.83	100
1/11/2017	1:45 PM	45.84	45.84	45.84	45.84	100
1/11/2017	1:47 PM	45.81	45.81	45.81	45.81	100
1/11/2017	1:48 PM	45.82	45.82	45.81	45.81	500
1/11/2017	1:49 PM	45.82	45.82	45.82	45.82	100
1/11/2017	1:50 PM	45.84	45.84	45.84	45.84	100
1/11/2017	1:51 PM	45.83	45.84	45.83	45.84	400
1/11/2017	1:52 PM	45.82	45.82	45.82	45.82	300
1/11/2017	1:54 PM	45.83	45.83	45.83	45.83	100
1/11/2017	1:57 PM	45.78	45.78	45.78	45.78	100
1/11/2017	1:58 PM	45.8	45.8	45.77	45.77	200
1/11/2017	1:59 PM	45.8	45.8	45.8	45.8	300
1/11/2017	2:00 PM	45.8	45.8	45.8	45.8	200
1/11/2017	2:01 PM	45.79	45.79	45.79	45.79	100
1/11/2017	2:02 PM	45.79	45.79	45.79	45.79	600
1/11/2017	2:03 PM	45.8	45.8	45.78	45.78	800
1/11/2017	2:04 PM	45.8	45.8	45.8	45.8	400
1/11/2017	2:05 PM	45.8	45.8	45.8	45.8	100
1/11/2017	2:06 PM	45.79	45.79	45.79	45.79	100
1/11/2017	2:07 PM	45.79	45.79	45.79	45.79	100
1/11/2017	2:09 PM	45.79	45.79	45.78	45.78	400
1/11/2017	2:10 PM	45.8	45.8	45.8	45.8	300
1/11/2017	2:11 PM	45.8	45.8	45.8	45.8	100
1/11/2017	2:12 PM	45.8	45.8	45.8	45.8	100
1/11/2017	2:13 PM	45.79	45.8	45.79	45.8	200
1/11/2017	2:14 PM	45.78	45.78	45.78	45.78	200
1/11/2017	2:15 PM	45.77	45.77	45.77	45.77	300
1/11/2017	2:16 PM	45.76	45.76	45.76	45.76	100
1/11/2017	2:17 PM	45.77	45.77	45.76	45.76	200
1/11/2017	2:19 PM	45.76	45.76	45.76	45.76	100
1/11/2017	2:22 PM	45.76	45.76	45.76	45.76	300
1/11/2017	2:23 PM	45.77	45.77	45.77	45.77	100
1/11/2017	2:26 PM	45.74	45.74	45.74	45.74	100
1/11/2017	2:27 PM	45.74	45.74	45.74	45.74	166
1/11/2017	2:28 PM	45.74	45.74	45.74	45.74	1700
1/11/2017	2:29 PM	45.74	45.74	45.74	45.74	100
1/11/2017	2:30 PM	45.75	45.75	45.75	45.75	200
1/11/2017	2:31 PM	45.74	45.74	45.74	45.74	100
1/11/2017	2:32 PM	45.71	45.71	45.7	45.71	1100
1/11/2017	2:33 PM	45.7	45.71	45.69	45.71	700
1/11/2017	2:34 PM	45.71	45.71	45.71	45.71	500
1/11/2017	2:35 PM	45.7	45.7	45.7	45.7	400
1/11/2017	2:36 PM	45.69	45.69	45.69	45.69	100
1/11/2017	2:37 PM	45.68	45.69	45.68	45.69	1100
1/11/2017	2:38 PM	45.66	45.67	45.66	45.67	300
1/11/2017	2:39 PM	45.66	45.66	45.66	45.66	200
1/11/2017	2:41 PM	45.65	45.65	45.65	45.65	200
1/11/2017	2:42 PM	45.65	45.65	45.65	45.65	300
1/11/2017	2:43 PM	45.66	45.66	45.66	45.66	100
1/11/2017	2:46 PM	45.65	45.65	45.65	45.65	200
1/11/2017	2:47 PM	45.67	45.67	45.66	45.66	1775
1/11/2017	2:48 PM	45.68	45.68	45.68	45.68	366
1/11/2017	2:49 PM	45.68	45.68	45.68	45.68	100
1/11/2017	2:50 PM	45.68	45.68	45.68	45.68	266
1/11/2017	2:54 PM	45.68	45.68	45.68	45.68	1408
1/11/2017	2:55 PM	45.68	45.68	45.68	45.68	100
1/11/2017	2:58 PM	45.67	45.67	45.67	45.67	366
1/11/2017	3:00 PM	45.66	45.66	45.66	45.66	100
1/11/2017	3:01 PM	45.65	45.66	45.65	45.66	400
1/11/2017	3:02 PM	45.65	45.65	45.65	45.65	100
1/11/2017	3:05 PM	45.65	45.65	45.65	45.65	200
1/11/2017	3:06 PM	45.63	45.64	45.63	45.64	500
1/11/2017	3:07 PM	45.63	45.63	45.63	45.63	100
1/11/2017	3:08 PM	45.63	45.63	45.63	45.63	200
1/11/2017	3:10 PM	45.66	45.66	45.65	45.65	301
1/11/2017	3:12 PM	45.65	45.66	45.65	45.66	300
1/11/2017	3:17 PM	45.64	45.64	45.64	45.64	100
1/11/2017	3:18 PM	45.62	45.62	45.62	45.62	100
1/11/2017	3:19 PM	45.62	45.62	45.62	45.62	600
1/11/2017	3:20 PM	45.61	45.61	45.61	45.61	666
1/11/2017	3:21 PM	45.61	45.61	45.61	45.61	200
1/11/2017	3:23 PM	45.63	45.63	45.62	45.62	875
1/11/2017	3:26 PM	45.63	45.63	45.63	45.63	100
1/11/2017	3:27 PM	45.64	45.64	45.64	45.64	200
1/11/2017	3:28 PM	45.65	45.65	45.65	45.65	300
1/11/2017	3:29 PM	45.64	45.65	45.64	45.65	800
1/11/2017	3:30 PM	45.64	45.64	45.64	45.64	2724
1/11/2017	3:31 PM	45.63	45.63	45.63	45.63	300
1/11/2017	3:34 PM	45.62	45.62	45.62	45.62	566
1/11/2017	3:35 PM	45.61	45.61	45.61	45.61	300
1/11/2017	3:36 PM	45.6	45.6	45.6	45.6	1200
1/11/2017	3:37 PM	45.61	45.61	45.61	45.61	934
1/11/2017	3:38 PM	45.61	45.61	45.61	45.61	200
1/11/2017	3:39 PM	45.6	45.6	45.6	45.6	300
1/11/2017	3:40 PM	45.61	45.61	45.61	45.61	200
1/11/2017	3:41 PM	45.62	45.62	45.61	45.61	500
1/11/2017	3:43 PM	45.63	45.63	45.63	45.63	200
1/11/2017	3:44 PM	45.63	45.63	45.63	45.63	3900
1/11/2017	3:45 PM	45.64	45.64	45.64	45.64	1200
1/11/2017	3:46 PM	45.63	45.63	45.63	45.63	100
1/11/2017	3:47 PM	45.62	45.62	45.62	45.62	100
1/11/2017	3:48 PM	45.62	45.62	45.62	45.62	200
1/11/2017	3:49 PM	45.62	45.62	45.62	45.62	200
1/11/2017	3:50 PM	45.61	45.62	45.61	45.62	300
1/11/2017	3:53 PM	45.6	45.6	45.6	45.6	200
1/11/2017	3:58 PM	45.6	45.6	45.6	45.6	204
1/11/2017	4:00 PM	45.61	45.61	45.61	45.61	100
1/12/2017	9:36 AM	45.81	45.82	45.81	45.82	359
1/12/2017	9:37 AM	45.82	45.82	45.82	45.82	441
1/12/2017	9:38 AM	45.79	45.79	45.79	45.79	100
1/12/2017	9:40 AM	45.84	45.84	45.83	45.83	1200
1/12/2017	9:41 AM	45.83	45.87	45.83	45.86	500
1/12/2017	9:42 AM	45.81	45.82	45.81	45.82	300
1/12/2017	9:43 AM	45.84	45.86	45.84	45.84	697
1/12/2017	9:44 AM	45.84	45.84	45.84	45.84	100
1/12/2017	9:45 AM	45.85	45.85	45.85	45.85	100
1/12/2017	9:46 AM	45.86	45.86	45.86	45.86	400
1/12/2017	9:47 AM	45.84	45.84	45.83	45.84	675
1/12/2017	9:49 AM	45.83	45.83	45.82	45.82	200
1/12/2017	9:50 AM	45.83	45.83	45.83	45.83	100
1/12/2017	9:51 AM	45.89	45.89	45.88	45.88	4511
1/12/2017	9:54 AM	45.86	45.86	45.86	45.86	100
1/12/2017	9:57 AM	45.88	45.88	45.87	45.87	321
1/12/2017	9:59 AM	45.84	45.84	45.84	45.84	205
1/12/2017	10:01 AM	45.83	45.84	45.83	45.84	200
1/12/2017	10:02 AM	45.84	45.84	45.84	45.84	205
1/12/2017	10:04 AM	45.87	45.88	45.87	45.88	500
1/12/2017	10:06 AM	45.91	45.91	45.89	45.89	1500
1/12/2017	10:07 AM	45.9	45.9	45.9	45.9	200
1/12/2017	10:08 AM	45.97	45.97	45.94	45.94	821
1/12/2017	10:09 AM	45.99	45.99	45.99	45.99	100
1/12/2017	10:10 AM	45.99	45.99	45.99	45.99	500
1/12/2017	10:11 AM	45.98	45.99	45.98	45.99	532
1/12/2017	10:12 AM	45.98	45.98	45.98	45.98	200
1/12/2017	10:13 AM	45.98	46	45.98	45.99	1100
1/12/2017	10:14 AM	45.99	45.99	45.99	45.99	100
1/12/2017	10:16 AM	45.99	46	45.99	46	200
1/12/2017	10:18 AM	45.99	45.99	45.99	45.99	285
1/12/2017	10:20 AM	46.03	46.03	46	46	600
1/12/2017	10:22 AM	46.03	46.04	46.03	46.04	384
1/12/2017	10:23 AM	46.03	46.03	46.03	46.03	100
1/12/2017	10:24 AM	46.04	46.04	46.04	46.04	100
1/12/2017	10:26 AM	46.02	46.02	46.02	46.02	100
1/12/2017	10:29 AM	45.96	45.97	45.96	45.97	300
1/12/2017	10:31 AM	45.96	45.96	45.96	45.96	268
1/12/2017	10:32 AM	45.97	45.97	45.97	45.97	200
1/12/2017	10:34 AM	45.98	45.98	45.98	45.98	300
1/12/2017	10:35 AM	45.99	45.99	45.99	45.99	100
1/12/2017	10:36 AM	45.98	45.98	45.97	45.97	300
1/12/2017	10:38 AM	46.01	46.01	46.01	46.01	200
1/12/2017	10:39 AM	46	46.02	46	46.02	300
1/12/2017	10:40 AM	46.03	46.03	46.03	46.03	100
1/12/2017	10:41 AM	46.04	46.04	46.04	46.04	800
1/12/2017	10:42 AM	46.02	46.02	46.02	46.02	500
1/12/2017	10:44 AM	45.99	45.99	45.99	45.99	100
1/12/2017	10:50 AM	45.96	45.96	45.96	45.96	100
1/12/2017	10:53 AM	45.98	45.98	45.98	45.98	100
1/12/2017	10:54 AM	45.99	45.99	45.99	45.99	100
1/12/2017	10:55 AM	45.99	45.99	45.99	45.99	100
1/12/2017	10:56 AM	45.99	46	45.99	46	200
1/12/2017	10:57 AM	46.04	46.04	46	46	1400
1/12/2017	11:00 AM	46.02	46.02	46.02	46.02	100
1/12/2017	11:01 AM	46.06	46.06	46.03	46.03	2350
1/12/2017	11:02 AM	46.05	46.05	46.05	46.05	200
1/12/2017	11:04 AM	46.05	46.05	46.04	46.05	758
1/12/2017	11:05 AM	46.08	46.08	46.07	46.07	14266
1/12/2017	11:06 AM	46.08	46.08	46.07	46.07	300
1/12/2017	11:07 AM	46.05	46.05	46.05	46.05	258
1/12/2017	11:08 AM	46.05	46.05	46.05	46.05	200
1/12/2017	11:09 AM	46.05	46.05	46.05	46.05	400
1/12/2017	11:11 AM	46.07	46.07	46.06	46.06	200
1/12/2017	11:12 AM	46.05	46.06	46.05	46.05	500
1/12/2017	11:13 AM	46.04	46.04	46.04	46.04	358
1/12/2017	11:14 AM	46.03	46.03	46.03	46.03	300
1/12/2017	11:15 AM	46.02	46.02	46.02	46.02	200
1/12/2017	11:16 AM	46.04	46.04	46.03	46.03	358
1/12/2017	11:17 AM	46.01	46.03	46.01	46.03	400
1/12/2017	11:18 AM	46	46	46	46	100
1/12/2017	11:19 AM	45.97	45.98	45.97	45.98	400
1/12/2017	11:20 AM	46.02	46.02	45.99	45.99	900
1/12/2017	11:21 AM	46.01	46.02	46.01	46.02	458
1/12/2017	11:24 AM	45.98	46	45.98	46	500
1/12/2017	11:25 AM	45.98	46	45.98	46	700
1/12/2017	11:26 AM	45.98	45.98	45.98	45.98	200
1/12/2017	11:27 AM	45.96	45.96	45.96	45.96	200
1/12/2017	11:28 AM	45.96	45.96	45.96	45.96	300
1/12/2017	11:29 AM	45.96	45.96	45.96	45.96	200
1/12/2017	11:30 AM	45.95	45.95	45.95	45.95	200
1/12/2017	11:33 AM	45.95	45.97	45.95	45.97	300
1/12/2017	11:34 AM	45.96	45.96	45.95	45.95	1100
1/12/2017	11:37 AM	45.95	45.96	45.95	45.96	600
1/12/2017	11:38 AM	45.97	45.97	45.95	45.95	200
1/12/2017	11:39 AM	45.95	45.95	45.95	45.95	100
1/12/2017	11:40 AM	45.94	45.94	45.94	45.94	100
1/12/2017	11:41 AM	45.95	45.95	45.95	45.95	100
1/12/2017	11:42 AM	45.96	45.96	45.96	45.96	100
1/12/2017	11:43 AM	45.96	45.96	45.96	45.96	100
1/12/2017	11:44 AM	45.96	45.96	45.96	45.96	300
1/12/2017	11:45 AM	45.93	45.95	45.93	45.95	500
1/12/2017	11:46 AM	45.92	45.92	45.92	45.92	200
1/12/2017	11:47 AM	45.92	45.92	45.92	45.92	200
1/12/2017	11:48 AM	45.92	45.92	45.92	45.92	200
1/12/2017	11:49 AM	45.91	45.91	45.91	45.91	200
1/12/2017	11:51 AM	45.93	45.93	45.93	45.93	200
1/12/2017	11:53 AM	45.94	45.94	45.94	45.94	100
1/12/2017	11:54 AM	45.94	45.94	45.94	45.94	200
1/12/2017	11:56 AM	45.95	45.95	45.94	45.94	400
1/12/2017	11:57 AM	45.94	45.94	45.94	45.94	100
1/12/2017	11:58 AM	45.95	45.95	45.95	45.95	400
1/12/2017	12:00 PM	45.94	45.94	45.94	45.94	100
1/12/2017	12:01 PM	45.93	45.93	45.93	45.93	500
1/12/2017	12:02 PM	45.92	45.92	45.92	45.92	400
1/12/2017	12:03 PM	45.92	45.92	45.9	45.91	700
1/12/2017	12:04 PM	45.91	45.91	45.91	45.91	100
1/12/2017	12:09 PM	45.91	45.91	45.9	45.9	200
1/12/2017	12:12 PM	45.91	45.91	45.91	45.91	400
1/12/2017	12:16 PM	45.91	45.91	45.91	45.91	100
1/12/2017	12:17 PM	45.88	45.88	45.88	45.88	100
1/12/2017	12:18 PM	45.85	45.87	45.85	45.87	600
1/12/2017	12:19 PM	45.86	45.86	45.86	45.86	300
1/12/2017	12:20 PM	45.86	45.86	45.86	45.86	100
1/12/2017	12:21 PM	45.84	45.84	45.84	45.84	200
1/12/2017	12:22 PM	45.86	45.86	45.86	45.86	200
1/12/2017	12:23 PM	45.86	45.86	45.86	45.86	100
1/12/2017	12:25 PM	45.86	45.86	45.86	45.86	259
1/12/2017	12:26 PM	45.86	45.86	45.86	45.86	200
1/12/2017	12:27 PM	45.86	45.86	45.86	45.86	100
1/12/2017	12:29 PM	45.84	45.85	45.84	45.85	759
1/12/2017	12:30 PM	45.85	45.85	45.85	45.85	200
1/12/2017	12:31 PM	45.84	45.84	45.84	45.84	800
1/12/2017	12:32 PM	45.83	45.83	45.83	45.83	159
1/12/2017	12:33 PM	45.84	45.84	45.83	45.83	300
1/12/2017	12:34 PM	45.83	45.83	45.83	45.83	100
1/12/2017	12:35 PM	45.83	45.83	45.83	45.83	300
1/12/2017	12:38 PM	45.8	45.8	45.8	45.8	100
1/12/2017	12:39 PM	45.8	45.8	45.8	45.8	300
1/12/2017	12:40 PM	45.81	45.81	45.81	45.81	300
1/12/2017	12:41 PM	45.82	45.82	45.82	45.82	300
1/12/2017	12:42 PM	45.82	45.82	45.82	45.82	300
1/12/2017	12:43 PM	45.82	45.82	45.82	45.82	100
1/12/2017	12:45 PM	45.83	45.83	45.83	45.83	100
1/12/2017	12:46 PM	45.83	45.83	45.83	45.83	400
1/12/2017	12:47 PM	45.83	45.83	45.83	45.83	400
1/12/2017	12:48 PM	45.83	45.83	45.83	45.83	200
1/12/2017	12:50 PM	45.81	45.81	45.81	45.81	200
1/12/2017	12:51 PM	45.81	45.82	45.81	45.82	300
1/12/2017	12:52 PM	45.81	45.81	45.81	45.81	200
1/12/2017	12:53 PM	45.81	45.81	45.81	45.81	100
1/12/2017	12:54 PM	45.81	45.81	45.81	45.81	100
1/12/2017	12:56 PM	45.81	45.81	45.81	45.81	200
1/12/2017	12:57 PM	45.82	45.82	45.82	45.82	300
1/12/2017	1:00 PM	45.82	45.82	45.82	45.82	100
1/12/2017	1:01 PM	45.81	45.81	45.81	45.81	400
1/12/2017	1:04 PM	45.79	45.8	45.79	45.8	300
1/12/2017	1:06 PM	45.82	45.82	45.81	45.81	400
1/12/2017	1:08 PM	45.83	45.83	45.83	45.83	100
1/12/2017	1:10 PM	45.8	45.8	45.8	45.8	200
1/12/2017	1:11 PM	45.8	45.8	45.8	45.8	100
1/12/2017	1:13 PM	45.78	45.78	45.78	45.78	200
1/12/2017	1:14 PM	45.79	45.79	45.78	45.78	504
1/12/2017	1:15 PM	45.79	45.79	45.79	45.79	300
1/12/2017	1:16 PM	45.79	45.79	45.79	45.79	300
1/12/2017	1:17 PM	45.76	45.76	45.76	45.76	100
1/12/2017	1:18 PM	45.77	45.77	45.77	45.77	100
1/12/2017	1:19 PM	45.78	45.78	45.78	45.78	100
1/12/2017	1:20 PM	45.78	45.78	45.78	45.78	100
1/12/2017	1:21 PM	45.79	45.79	45.78	45.78	600
1/12/2017	1:23 PM	45.79	45.79	45.78	45.78	300
1/12/2017	1:24 PM	45.81	45.81	45.8	45.8	900
1/12/2017	1:25 PM	45.81	45.81	45.81	45.81	400
1/12/2017	1:26 PM	45.8	45.8	45.8	45.8	100
1/12/2017	1:27 PM	45.81	45.81	45.81	45.81	100
1/12/2017	1:28 PM	45.81	45.81	45.81	45.81	200
1/12/2017	1:29 PM	45.81	45.81	45.81	45.81	100
1/12/2017	1:31 PM	45.8	45.8	45.8	45.8	200
1/12/2017	1:34 PM	45.8	45.8	45.8	45.8	100
1/12/2017	1:35 PM	45.8	45.8	45.8	45.8	300
1/12/2017	1:37 PM	45.79	45.79	45.79	45.79	100
1/12/2017	1:39 PM	45.77	45.77	45.77	45.77	208
1/12/2017	1:40 PM	45.77	45.77	45.77	45.77	200
1/12/2017	1:42 PM	45.77	45.77	45.77	45.77	300
1/12/2017	1:43 PM	45.77	45.77	45.77	45.77	200
1/12/2017	1:44 PM	45.76	45.76	45.76	45.76	100
1/12/2017	1:45 PM	45.76	45.76	45.75	45.75	1308
1/12/2017	1:46 PM	45.76	45.76	45.76	45.76	200
1/12/2017	1:47 PM	45.74	45.74	45.74	45.74	100
1/12/2017	1:49 PM	45.75	45.75	45.75	45.75	100
1/12/2017	1:52 PM	45.73	45.73	45.73	45.73	200
1/12/2017	1:53 PM	45.73	45.73	45.73	45.73	200
1/12/2017	1:54 PM	45.75	45.75	45.74	45.74	700
1/12/2017	1:55 PM	45.74	45.74	45.74	45.74	100
1/12/2017	1:56 PM	45.75	45.75	45.75	45.75	300
1/12/2017	2:00 PM	45.75	45.75	45.75	45.75	100
1/12/2017	2:02 PM	45.76	45.76	45.76	45.76	100
1/12/2017	2:07 PM	45.77	45.77	45.77	45.77	200
1/12/2017	2:08 PM	45.78	45.78	45.78	45.78	100
1/12/2017	2:09 PM	45.77	45.77	45.77	45.77	200
1/12/2017	2:10 PM	45.77	45.77	45.77	45.77	100
1/12/2017	2:11 PM	45.77	45.77	45.77	45.77	100
1/12/2017	2:13 PM	45.76	45.76	45.76	45.76	200
1/12/2017	2:14 PM	45.76	45.76	45.76	45.76	300
1/12/2017	2:16 PM	45.77	45.77	45.77	45.77	100
1/12/2017	2:17 PM	45.74	45.74	45.74	45.74	100
1/12/2017	2:20 PM	45.76	45.76	45.76	45.76	200
1/12/2017	2:21 PM	45.75	45.75	45.75	45.75	200
1/12/2017	2:22 PM	45.75	45.75	45.75	45.75	200
1/12/2017	2:23 PM	45.75	45.75	45.75	45.75	200
1/12/2017	2:24 PM	45.77	45.77	45.77	45.77	200
1/12/2017	2:28 PM	45.75	45.75	45.75	45.75	300
1/12/2017	2:30 PM	45.74	45.75	45.74	45.75	300
1/12/2017	2:31 PM	45.75	45.75	45.75	45.75	800
1/12/2017	2:32 PM	45.74	45.74	45.74	45.74	200
1/12/2017	2:33 PM	45.73	45.74	45.73	45.74	200
1/12/2017	2:34 PM	45.71	45.71	45.71	45.71	200
1/12/2017	2:35 PM	45.7	45.7	45.7	45.7	4900
1/12/2017	2:36 PM	45.7	45.7	45.7	45.7	1000
1/12/2017	2:37 PM	45.7	45.7	45.7	45.7	500
1/12/2017	2:39 PM	45.71	45.71	45.71	45.71	200
1/12/2017	2:40 PM	45.72	45.72	45.72	45.72	100
1/12/2017	2:45 PM	45.71	45.71	45.71	45.71	100
1/12/2017	2:47 PM	45.71	45.71	45.71	45.71	100
1/12/2017	2:48 PM	45.72	45.72	45.72	45.72	100
1/12/2017	2:49 PM	45.74	45.74	45.73	45.73	200
1/12/2017	2:50 PM	45.75	45.75	45.75	45.75	200
1/12/2017	2:52 PM	45.73	45.73	45.73	45.73	200
1/12/2017	2:53 PM	45.73	45.73	45.73	45.73	100
1/12/2017	2:54 PM	45.72	45.72	45.72	45.72	100
1/12/2017	2:56 PM	45.72	45.72	45.72	45.72	300
1/12/2017	2:57 PM	45.72	45.72	45.72	45.72	100
1/12/2017	3:01 PM	45.71	45.71	45.71	45.71	100
1/12/2017	3:02 PM	45.72	45.72	45.72	45.72	100
1/12/2017	3:04 PM	45.73	45.73	45.73	45.73	200
1/12/2017	3:05 PM	45.74	45.74	45.73	45.73	200
1/12/2017	3:06 PM	45.74	45.74	45.74	45.74	200
1/12/2017	3:07 PM	45.74	45.74	45.74	45.74	200
1/12/2017	3:13 PM	45.74	45.74	45.74	45.74	100
1/12/2017	3:18 PM	45.73	45.73	45.73	45.73	200
1/12/2017	3:19 PM	45.74	45.74	45.74	45.74	100
1/12/2017	3:20 PM	45.74	45.74	45.74	45.74	200
1/12/2017	3:23 PM	45.72	45.72	45.72	45.72	100
1/12/2017	3:24 PM	45.72	45.72	45.72	45.72	300
1/12/2017	3:30 PM	45.73	45.73	45.73	45.73	300
1/12/2017	3:31 PM	45.7	45.72	45.7	45.72	400
1/12/2017	3:32 PM	45.7	45.7	45.7	45.7	1000
1/12/2017	3:33 PM	45.69	45.69	45.69	45.69	200
1/12/2017	3:34 PM	45.71	45.71	45.7	45.7	800
1/12/2017	3:35 PM	45.71	45.71	45.71	45.71	1000
1/12/2017	3:36 PM	45.71	45.71	45.71	45.71	1359
1/12/2017	3:39 PM	45.69	45.7	45.69	45.7	1000
1/12/2017	3:40 PM	45.68	45.68	45.68	45.68	300
1/12/2017	3:41 PM	45.68	45.68	45.68	45.68	1841
1/12/2017	3:44 PM	45.7	45.7	45.7	45.7	900
1/12/2017	3:45 PM	45.7	45.7	45.7	45.7	100
1/12/2017	3:47 PM	45.69	45.69	45.69	45.69	559
1/12/2017	3:48 PM	45.69	45.69	45.69	45.69	900
1/12/2017	3:50 PM	45.68	45.68	45.68	45.68	1100
1/12/2017	3:51 PM	45.66	45.66	45.66	45.66	259
1/12/2017	3:52 PM	45.68	45.68	45.68	45.68	259
1/12/2017	3:53 PM	45.68	45.68	45.68	45.68	200
1/12/2017	3:58 PM	45.67	45.67	45.67	45.67	700
1/12/2017	4:00 PM	45.66	45.66	45.66	45.66	1097
1/13/2017	9:31 AM	45.61	45.63	45.61	45.63	602
1/13/2017	9:32 AM	45.62	45.62	45.62	45.62	100
1/13/2017	9:33 AM	45.62	45.63	45.62	45.63	400
1/13/2017	9:34 AM	45.56	45.59	45.56	45.59	4812
1/13/2017	9:36 AM	45.53	45.53	45.53	45.53	100
1/13/2017	9:37 AM	45.55	45.55	45.55	45.55	100
1/13/2017	9:39 AM	45.54	45.54	45.54	45.54	212
1/13/2017	9:42 AM	45.52	45.53	45.52	45.53	300
1/13/2017	9:43 AM	45.52	45.52	45.52	45.52	2558
1/13/2017	9:44 AM	45.51	45.52	45.51	45.52	714
1/13/2017	9:45 AM	45.5	45.5	45.5	45.5	299
1/13/2017	9:46 AM	45.463	45.5	45.463	45.5	1766
1/13/2017	9:47 AM	45.49	45.49	45.48	45.48	600
1/13/2017	9:48 AM	45.48	45.48	45.48	45.48	100
1/13/2017	9:49 AM	45.5	45.5	45.5	45.5	100
1/13/2017	9:50 AM	45.5	45.5	45.5	45.5	100
1/13/2017	9:52 AM	45.49	45.49	45.49	45.49	100
1/13/2017	9:53 AM	45.49	45.49	45.49	45.49	1400
1/13/2017	9:54 AM	45.47	45.48	45.47	45.48	300
1/13/2017	9:58 AM	45.52	45.52	45.52	45.52	100
1/13/2017	10:00 AM	45.52	45.52	45.52	45.52	3500
1/13/2017	10:01 AM	45.53	45.53	45.52	45.52	500
1/13/2017	10:02 AM	45.53	45.54	45.53	45.53	600
1/13/2017	10:03 AM	45.52	45.52	45.52	45.52	100
1/13/2017	10:04 AM	45.52	45.52	45.52	45.52	100
1/13/2017	10:05 AM	45.54	45.54	45.53	45.53	200
1/13/2017	10:06 AM	45.55	45.55	45.54	45.54	600
1/13/2017	10:07 AM	45.54	45.55	45.54	45.55	400
1/13/2017	10:08 AM	45.54	45.54	45.53	45.53	300
1/13/2017	10:09 AM	45.53	45.53	45.53	45.53	400
1/13/2017	10:10 AM	45.53	45.53	45.52	45.52	400
1/13/2017	10:11 AM	45.51	45.51	45.51	45.51	200
1/13/2017	10:12 AM	45.5	45.5	45.5	45.5	100
1/13/2017	10:14 AM	45.49	45.49	45.49	45.49	200
1/13/2017	10:16 AM	45.49	45.49	45.49	45.49	200
1/13/2017	10:19 AM	45.5	45.5	45.5	45.5	100
1/13/2017	10:20 AM	45.51	45.51	45.51	45.51	300
1/13/2017	10:21 AM	45.51	45.51	45.51	45.51	400
1/13/2017	10:22 AM	45.5	45.5	45.5	45.5	200
1/13/2017	10:24 AM	45.51	45.51	45.51	45.51	100
1/13/2017	10:26 AM	45.49	45.5	45.49	45.5	400
1/13/2017	10:28 AM	45.49	45.49	45.49	45.49	100
1/13/2017	10:29 AM	45.48	45.49	45.48	45.49	400
1/13/2017	10:30 AM	45.49	45.49	45.48	45.48	300
1/13/2017	10:33 AM	45.48	45.49	45.48	45.49	800
1/13/2017	10:34 AM	45.48	45.48	45.48	45.48	400
1/13/2017	10:36 AM	45.48	45.48	45.48	45.48	100
1/13/2017	10:37 AM	45.48	45.49	45.48	45.49	270
1/13/2017	10:39 AM	45.48	45.48	45.48	45.48	100
1/13/2017	10:40 AM	45.48	45.48	45.48	45.48	200
1/13/2017	10:41 AM	45.48	45.48	45.48	45.48	100
1/13/2017	10:42 AM	45.48	45.48	45.48	45.48	300
1/13/2017	10:44 AM	45.49	45.49	45.49	45.49	300
1/13/2017	10:48 AM	45.48	45.48	45.48	45.48	100
1/13/2017	10:49 AM	45.47	45.47	45.47	45.47	300
1/13/2017	10:52 AM	45.46	45.46	45.46	45.46	100
1/13/2017	10:54 AM	45.47	45.47	45.47	45.47	100
1/13/2017	10:55 AM	45.47	45.47	45.47	45.47	200
1/13/2017	10:56 AM	45.47	45.47	45.47	45.47	200
1/13/2017	10:57 AM	45.46	45.46	45.46	45.46	100
1/13/2017	10:58 AM	45.47	45.47	45.47	45.47	100
1/13/2017	10:59 AM	45.48	45.48	45.48	45.48	900
1/13/2017	11:01 AM	45.47	45.47	45.47	45.47	700
1/13/2017	11:02 AM	45.47	45.47	45.47	45.47	100
1/13/2017	11:05 AM	45.48	45.48	45.47	45.47	300
1/13/2017	11:06 AM	45.49	45.49	45.48	45.48	400
1/13/2017	11:07 AM	45.52	45.52	45.51	45.51	200
1/13/2017	11:12 AM	45.5	45.5	45.5	45.5	100
1/13/2017	11:15 AM	45.5	45.5	45.5	45.5	200
1/13/2017	11:19 AM	45.49	45.49	45.49	45.49	200
1/13/2017	11:20 AM	45.49	45.49	45.49	45.49	200
1/13/2017	11:21 AM	45.49	45.49	45.49	45.49	200
1/13/2017	11:23 AM	45.47	45.47	45.47	45.47	300
1/13/2017	11:24 AM	45.47	45.47	45.47	45.47	200
1/13/2017	11:25 AM	45.47	45.47	45.47	45.47	300
1/13/2017	11:26 AM	45.47	45.47	45.47	45.47	370
1/13/2017	11:27 AM	45.47	45.47	45.47	45.47	100
1/13/2017	11:28 AM	45.46	45.47	45.46	45.47	700
1/13/2017	11:29 AM	45.46	45.46	45.46	45.46	200
1/13/2017	11:32 AM	45.46	45.46	45.46	45.46	100
1/13/2017	11:33 AM	45.46	45.46	45.46	45.46	100
1/13/2017	11:35 AM	45.46	45.46	45.46	45.46	100
1/13/2017	11:41 AM	45.46	45.46	45.46	45.46	100
1/13/2017	11:42 AM	45.46	45.46	45.46	45.46	200
1/13/2017	11:43 AM	45.45	45.45	45.45	45.45	430
1/13/2017	11:44 AM	45.45	45.45	45.45	45.45	300
1/13/2017	11:45 AM	45.46	45.46	45.45	45.45	300
1/13/2017	11:46 AM	45.46	45.46	45.46	45.46	300
1/13/2017	11:47 AM	45.46	45.46	45.46	45.46	200
1/13/2017	11:50 AM	45.45	45.46	45.45	45.46	300
1/13/2017	11:51 AM	45.45	45.45	45.45	45.45	100
1/13/2017	11:52 AM	45.45	45.45	45.45	45.45	200
1/13/2017	11:53 AM	45.45	45.45	45.45	45.45	300
1/13/2017	11:54 AM	45.45	45.45	45.45	45.45	200
1/13/2017	12:09 PM	45.45	45.45	45.45	45.45	200
1/13/2017	12:15 PM	45.46	45.46	45.46	45.46	100
1/13/2017	12:16 PM	45.46	45.46	45.46	45.46	100
1/13/2017	12:17 PM	45.47	45.47	45.47	45.47	200
1/13/2017	12:18 PM	45.48	45.48	45.47	45.47	400
1/13/2017	12:19 PM	45.51	45.51	45.5	45.5	470
1/13/2017	12:20 PM	45.49	45.5	45.49	45.5	600
1/13/2017	12:21 PM	45.5	45.5	45.49	45.49	400
1/13/2017	12:22 PM	45.51	45.51	45.51	45.51	100
1/13/2017	12:23 PM	45.5	45.51	45.5	45.51	400
1/13/2017	12:25 PM	45.5	45.5	45.5	45.5	300
1/13/2017	12:27 PM	45.5	45.5	45.5	45.5	100
1/13/2017	12:29 PM	45.52	45.52	45.51	45.51	400
1/13/2017	12:33 PM	45.51	45.51	45.51	45.51	100
1/13/2017	12:34 PM	45.5	45.5	45.5	45.5	500
1/13/2017	12:37 PM	45.5	45.5	45.5	45.5	200
1/13/2017	12:38 PM	45.5	45.5	45.5	45.5	100
1/13/2017	12:40 PM	45.49	45.49	45.49	45.49	200
1/13/2017	12:41 PM	45.49	45.49	45.49	45.49	100
1/13/2017	12:43 PM	45.48	45.48	45.48	45.48	300
1/13/2017	12:44 PM	45.49	45.49	45.49	45.49	100
1/13/2017	12:45 PM	45.49	45.49	45.49	45.49	100
1/13/2017	12:46 PM	45.49	45.49	45.49	45.49	100
1/13/2017	12:48 PM	45.49	45.49	45.49	45.49	100
1/13/2017	12:53 PM	45.48	45.48	45.48	45.48	100
1/13/2017	12:55 PM	45.47	45.47	45.47	45.47	300
1/13/2017	1:00 PM	45.47	45.47	45.47	45.47	200
1/13/2017	1:02 PM	45.46	45.46	45.46	45.46	100
1/13/2017	1:03 PM	45.46	45.46	45.46	45.46	200
1/13/2017	1:04 PM	45.46	45.46	45.46	45.46	200
1/13/2017	1:05 PM	45.46	45.46	45.46	45.46	100
1/13/2017	1:06 PM	45.46	45.46	45.46	45.46	200
1/13/2017	1:08 PM	45.46	45.46	45.46	45.46	100
1/13/2017	1:10 PM	45.46	45.46	45.46	45.46	200
1/13/2017	1:14 PM	45.47	45.47	45.47	45.47	100
1/13/2017	1:15 PM	45.47	45.47	45.47	45.47	100
1/13/2017	1:18 PM	45.46	45.46	45.46	45.46	100
1/13/2017	1:22 PM	45.46	45.46	45.46	45.46	100
1/13/2017	1:25 PM	45.46	45.46	45.46	45.46	100
1/13/2017	1:29 PM	45.46	45.46	45.46	45.46	100
1/13/2017	1:32 PM	45.46	45.46	45.46	45.46	100
1/13/2017	1:36 PM	45.45	45.45	45.45	45.45	100
1/13/2017	1:50 PM	45.47	45.47	45.47	45.47	100
1/13/2017	1:52 PM	45.47	45.47	45.47	45.47	100
1/13/2017	1:59 PM	45.47	45.47	45.47	45.47	200
1/13/2017	2:03 PM	45.47	45.47	45.47	45.47	100
1/13/2017	2:05 PM	45.47	45.47	45.47	45.47	300
1/13/2017	2:07 PM	45.47	45.47	45.47	45.47	100
1/13/2017	2:10 PM	45.48	45.48	45.47	45.47	200
1/13/2017	2:11 PM	45.49	45.49	45.49	45.49	100
1/13/2017	2:12 PM	45.49	45.49	45.49	45.49	200
1/13/2017	2:13 PM	45.49	45.49	45.49	45.49	100
1/13/2017	2:14 PM	45.49	45.49	45.49	45.49	170
1/13/2017	2:15 PM	45.49	45.49	45.49	45.49	200
1/13/2017	2:16 PM	45.5	45.51	45.5	45.5	600
1/13/2017	2:19 PM	45.5	45.5	45.5	45.5	100
1/13/2017	2:20 PM	45.49	45.49	45.49	45.49	100
1/13/2017	2:22 PM	45.49	45.49	45.49	45.49	200
1/13/2017	2:23 PM	45.49	45.49	45.49	45.49	100
1/13/2017	2:24 PM	45.49	45.5	45.49	45.5	500
1/13/2017	2:27 PM	45.5	45.5	45.5	45.5	100
1/13/2017	2:28 PM	45.52	45.52	45.51	45.51	3700
1/13/2017	2:29 PM	45.53	45.53	45.53	45.53	170
1/13/2017	2:30 PM	45.54	45.54	45.53	45.53	1800
1/13/2017	2:32 PM	45.52	45.53	45.52	45.53	300
1/13/2017	2:34 PM	45.53	45.53	45.53	45.53	200
1/13/2017	2:35 PM	45.52	45.52	45.52	45.52	100
1/13/2017	2:38 PM	45.51	45.51	45.51	45.51	500
1/13/2017	2:40 PM	45.51	45.51	45.51	45.51	200
1/13/2017	2:41 PM	45.52	45.52	45.52	45.52	300
1/13/2017	2:42 PM	45.52	45.52	45.52	45.52	300
1/13/2017	2:43 PM	45.52	45.53	45.52	45.53	200
1/13/2017	2:44 PM	45.5	45.51	45.5	45.51	400
1/13/2017	2:46 PM	45.51	45.51	45.51	45.51	200
1/13/2017	2:48 PM	45.51	45.51	45.51	45.51	100
1/13/2017	2:51 PM	45.52	45.52	45.52	45.52	100
1/13/2017	2:52 PM	45.53	45.53	45.53	45.53	200
1/13/2017	2:53 PM	45.51	45.51	45.51	45.51	100
1/13/2017	2:54 PM	45.5	45.5	45.5	45.5	100
1/13/2017	2:56 PM	45.51	45.51	45.51	45.51	200
1/13/2017	2:59 PM	45.48	45.48	45.48	45.48	300
1/13/2017	3:04 PM	45.49	45.49	45.49	45.49	300
1/13/2017	3:07 PM	45.5	45.5	45.5	45.5	100
1/13/2017	3:09 PM	45.5	45.5	45.5	45.5	100
1/13/2017	3:33 PM	45.53	45.53	45.53	45.53	300
1/13/2017	3:35 PM	45.53	45.53	45.53	45.53	600
1/13/2017	3:37 PM	45.51	45.52	45.51	45.52	500
1/13/2017	3:39 PM	45.5	45.5	45.5	45.5	170
1/13/2017	3:43 PM	45.49	45.49	45.49	45.49	2000
1/13/2017	3:45 PM	45.49	45.49	45.49	45.49	100
1/13/2017	3:46 PM	45.49	45.49	45.49	45.49	100
1/13/2017	3:47 PM	45.5	45.5	45.5	45.5	170
1/13/2017	3:48 PM	45.49	45.49	45.49	45.49	100
1/13/2017	3:49 PM	45.49	45.49	45.49	45.49	500
1/13/2017	3:50 PM	45.5	45.5	45.5	45.5	400
1/13/2017	3:51 PM	45.5	45.5	45.5	45.5	100
1/13/2017	3:52 PM	45.5	45.5	45.5	45.5	100
1/13/2017	3:53 PM	45.51	45.51	45.51	45.51	170
1/13/2017	3:54 PM	45.51	45.51	45.51	45.51	170
1/13/2017	3:56 PM	45.51	45.51	45.51	45.51	200
1/13/2017	3:58 PM	45.52	45.52	45.52	45.52	170
1/13/2017	4:00 PM	45.5	45.52	45.5	45.51	1256
1/17/2017	9:33 AM	45.65	45.65	45.61	45.61	200
1/17/2017	9:34 AM	45.64	45.64	45.64	45.64	100
1/17/2017	9:36 AM	45.68	45.68	45.66	45.66	200
1/17/2017	9:37 AM	45.69	45.7	45.68	45.69	500
1/17/2017	9:38 AM	45.71	45.71	45.7	45.71	600
1/17/2017	9:39 AM	45.72	45.72	45.72	45.72	200
1/17/2017	9:40 AM	45.72	45.72	45.72	45.72	100
1/17/2017	9:41 AM	45.7	45.7	45.7	45.7	100
1/17/2017	9:42 AM	45.72	45.72	45.72	45.72	100
1/17/2017	9:43 AM	45.69	45.7	45.69	45.7	400
1/17/2017	9:44 AM	45.69	45.7	45.69	45.7	200
1/17/2017	9:45 AM	45.71	45.73	45.71	45.71	3200
1/17/2017	9:46 AM	45.75	45.75	45.73	45.73	550
1/17/2017	9:47 AM	45.76	45.76	45.76	45.76	200
1/17/2017	9:48 AM	45.75	45.77	45.75	45.77	200
1/17/2017	9:50 AM	45.72	45.72	45.72	45.72	100
1/17/2017	9:51 AM	45.7	45.7	45.7	45.7	550
1/17/2017	9:53 AM	45.76	45.76	45.74	45.74	300
1/17/2017	9:55 AM	45.67	45.67	45.67	45.67	200
1/17/2017	9:57 AM	45.66	45.68	45.66	45.68	200
1/17/2017	10:01 AM	45.7	45.7	45.7	45.7	100
1/17/2017	10:05 AM	45.71	45.71	45.7	45.7	300
1/17/2017	10:06 AM	45.71	45.71	45.71	45.71	100
1/17/2017	10:07 AM	45.7	45.7	45.7	45.7	200
1/17/2017	10:09 AM	45.63	45.63	45.63	45.63	400
1/17/2017	10:11 AM	45.62	45.62	45.62	45.62	200
1/17/2017	10:14 AM	45.62	45.62	45.62	45.62	100
1/17/2017	10:15 AM	45.63	45.63	45.63	45.63	400
1/17/2017	10:16 AM	45.62	45.62	45.62	45.62	100
1/17/2017	10:20 AM	45.6	45.6	45.6	45.6	600
1/17/2017	10:21 AM	45.6	45.61	45.6	45.61	200
1/17/2017	10:26 AM	45.63	45.63	45.62	45.62	200
1/17/2017	10:28 AM	45.63	45.63	45.63	45.63	100
1/17/2017	10:29 AM	45.65	45.65	45.65	45.65	500
1/17/2017	10:35 AM	45.6	45.6	45.6	45.6	100
1/17/2017	10:36 AM	45.58	45.59	45.58	45.59	300
1/17/2017	10:37 AM	45.59	45.59	45.59	45.59	100
1/17/2017	10:39 AM	45.59	45.59	45.59	45.59	100
1/17/2017	10:41 AM	45.59	45.59	45.59	45.59	100
1/17/2017	10:43 AM	45.58	45.58	45.57	45.57	600
1/17/2017	10:44 AM	45.58	45.58	45.58	45.58	300
1/17/2017	10:45 AM	45.59	45.59	45.59	45.59	100
1/17/2017	10:46 AM	45.57	45.57	45.57	45.57	100
1/17/2017	10:50 AM	45.6	45.6	45.6	45.6	400
1/17/2017	10:59 AM	45.58	45.58	45.58	45.58	800
1/17/2017	11:00 AM	45.56	45.56	45.56	45.56	200
1/17/2017	11:01 AM	45.57	45.57	45.57	45.57	200
1/17/2017	11:05 AM	45.59	45.59	45.59	45.59	100
1/17/2017	11:11 AM	45.6	45.6	45.6	45.6	100
1/17/2017	11:14 AM	45.62	45.62	45.62	45.62	100
1/17/2017	11:17 AM	45.62	45.62	45.62	45.62	100
1/17/2017	11:18 AM	45.64	45.64	45.63	45.63	200
1/17/2017	11:21 AM	45.64	45.64	45.64	45.64	100
1/17/2017	11:28 AM	45.61	45.61	45.61	45.61	100
1/17/2017	11:29 AM	45.61	45.61	45.61	45.61	100
1/17/2017	11:35 AM	45.64	45.64	45.64	45.64	100
1/17/2017	11:36 AM	45.62	45.62	45.62	45.62	100
1/17/2017	11:40 AM	45.61	45.62	45.61	45.62	700
1/17/2017	11:53 AM	45.58	45.58	45.58	45.58	2500
1/17/2017	11:56 AM	45.58	45.58	45.58	45.58	200
1/17/2017	12:12 PM	45.65	45.65	45.64	45.64	200
1/17/2017	12:24 PM	45.65	45.65	45.65	45.65	200
1/17/2017	12:25 PM	45.64	45.64	45.64	45.64	100
1/17/2017	12:27 PM	45.63	45.63	45.63	45.63	200
1/17/2017	12:29 PM	45.63	45.63	45.63	45.63	100
1/17/2017	12:30 PM	45.63	45.63	45.63	45.63	100
1/17/2017	12:34 PM	45.62	45.62	45.62	45.62	100
1/17/2017	12:42 PM	45.63	45.63	45.63	45.63	100
1/17/2017	12:43 PM	45.63	45.63	45.63	45.63	200
1/17/2017	12:46 PM	45.63	45.63	45.63	45.63	100
1/17/2017	12:49 PM	45.64	45.64	45.64	45.64	100
1/17/2017	12:55 PM	45.64	45.64	45.63	45.63	200
1/17/2017	1:00 PM	45.64	45.64	45.64	45.64	100
1/17/2017	1:13 PM	45.62	45.62	45.62	45.62	100
1/17/2017	1:15 PM	45.61	45.61	45.61	45.61	4800
1/17/2017	1:17 PM	45.6	45.6	45.6	45.6	125
1/17/2017	1:21 PM	45.6	45.6	45.59	45.59	200
1/17/2017	1:28 PM	45.62	45.62	45.62	45.62	100
1/17/2017	1:36 PM	45.62	45.62	45.62	45.62	100
1/17/2017	1:39 PM	45.61	45.61	45.61	45.61	100
1/17/2017	1:50 PM	45.63	45.63	45.63	45.63	100
1/17/2017	1:51 PM	45.63	45.63	45.63	45.63	100
1/17/2017	1:55 PM	45.65	45.65	45.65	45.65	100
1/17/2017	1:56 PM	45.65	45.65	45.65	45.65	100
1/17/2017	1:59 PM	45.63	45.63	45.63	45.63	100
1/17/2017	2:07 PM	45.61	45.61	45.61	45.61	100
1/17/2017	2:10 PM	45.59	45.59	45.59	45.59	100
1/17/2017	2:12 PM	45.6	45.6	45.6	45.6	100
1/17/2017	2:33 PM	45.68	45.68	45.68	45.68	100
1/17/2017	2:36 PM	45.7	45.7	45.7	45.7	100
1/17/2017	2:37 PM	45.71	45.71	45.71	45.71	100
1/17/2017	2:38 PM	45.72	45.72	45.72	45.72	100
1/17/2017	2:39 PM	45.73	45.73	45.73	45.73	100
1/17/2017	2:44 PM	45.68	45.68	45.68	45.68	100
1/17/2017	2:45 PM	45.67	45.67	45.67	45.67	200
1/17/2017	2:46 PM	45.68	45.68	45.68	45.68	200
1/17/2017	2:48 PM	45.69	45.69	45.69	45.69	200
1/17/2017	2:52 PM	45.7	45.7	45.7	45.7	100
1/17/2017	2:54 PM	45.71	45.71	45.71	45.71	100
1/17/2017	2:59 PM	45.7	45.7	45.7	45.7	100
1/17/2017	3:01 PM	45.71	45.71	45.7	45.7	200
1/17/2017	3:04 PM	45.73	45.73	45.73	45.73	100
1/17/2017	3:05 PM	45.72	45.72	45.72	45.72	100
1/17/2017	3:06 PM	45.72	45.72	45.72	45.72	100
1/17/2017	3:09 PM	45.73	45.73	45.73	45.73	100
1/17/2017	3:17 PM	45.71	45.71	45.71	45.71	100
1/17/2017	3:19 PM	45.7	45.7	45.7	45.7	100
1/17/2017	3:23 PM	45.7	45.7	45.7	45.7	100
1/17/2017	3:24 PM	45.7	45.7	45.7	45.7	100
1/17/2017	3:26 PM	45.71	45.71	45.71	45.71	100
1/17/2017	3:31 PM	45.71	45.71	45.71	45.71	200
1/17/2017	3:32 PM	45.7	45.71	45.7	45.71	400
1/17/2017	3:33 PM	45.69	45.69	45.69	45.69	500
1/17/2017	3:34 PM	45.68	45.68	45.68	45.68	500
1/17/2017	3:35 PM	45.68	45.68	45.68	45.68	400
1/17/2017	3:36 PM	45.68	45.68	45.68	45.68	400
1/17/2017	3:37 PM	45.68	45.68	45.68	45.68	600
1/17/2017	3:39 PM	45.68	45.68	45.675	45.675	1000
1/17/2017	3:40 PM	45.67	45.68	45.67	45.68	2000
1/17/2017	3:41 PM	45.67	45.67	45.67	45.67	600
1/17/2017	3:43 PM	45.67	45.67	45.67	45.67	1000
1/17/2017	3:44 PM	45.68	45.68	45.68	45.68	1200
1/17/2017	3:45 PM	45.67	45.68	45.67	45.68	973
1/17/2017	3:46 PM	45.68	45.68	45.67	45.67	2000
1/17/2017	3:47 PM	45.67	45.67	45.67	45.67	600
1/17/2017	3:48 PM	45.68	45.68	45.68	45.68	2300
1/17/2017	3:49 PM	45.68	45.68	45.68	45.68	1000
1/17/2017	3:50 PM	45.67	45.68	45.67	45.68	400
1/17/2017	3:51 PM	45.66	45.67	45.66	45.67	800
1/17/2017	3:52 PM	45.67	45.67	45.67	45.67	300
1/17/2017	3:53 PM	45.66	45.67	45.66	45.67	1100
1/17/2017	3:54 PM	45.66	45.66	45.66	45.66	600
1/17/2017	3:55 PM	45.65	45.66	45.65	45.66	600
1/17/2017	3:56 PM	45.65	45.65	45.65	45.65	600
1/17/2017	3:57 PM	45.66	45.66	45.66	45.66	2400
1/17/2017	3:58 PM	45.65	45.65	45.65	45.65	2100
1/17/2017	3:59 PM	45.65	45.65	45.65	45.65	1400
1/17/2017	4:00 PM	45.66	45.66	45.64	45.65	4925
1/18/2017	9:31 AM	45.6	45.6	45.6	45.6	100
1/18/2017	9:32 AM	45.59	45.59	45.59	45.59	250
1/18/2017	9:34 AM	45.6	45.6	45.6	45.6	500
1/18/2017	9:35 AM	45.64	45.64	45.64	45.64	100
1/18/2017	9:36 AM	45.66	45.66	45.65	45.65	600
1/18/2017	9:37 AM	45.64	45.64	45.64	45.64	200
1/18/2017	9:38 AM	45.62	45.65	45.62	45.65	200
1/18/2017	9:40 AM	45.6	45.6	45.6	45.6	100
1/18/2017	9:42 AM	45.56	45.56	45.55	45.55	320
1/18/2017	9:43 AM	45.55	45.58	45.55	45.58	200
1/18/2017	9:44 AM	45.53	45.55	45.53	45.55	2600
1/18/2017	9:45 AM	45.55	45.55	45.55	45.55	100
1/18/2017	9:46 AM	45.56	45.56	45.56	45.56	100
1/18/2017	9:49 AM	45.549	45.549	45.549	45.549	300
1/18/2017	9:57 AM	45.57	45.57	45.57	45.57	100
1/18/2017	10:02 AM	45.53	45.53	45.53	45.53	100
1/18/2017	10:03 AM	45.52	45.54	45.52	45.54	200
1/18/2017	10:06 AM	45.52	45.52	45.52	45.52	100
1/18/2017	10:08 AM	45.53	45.53	45.53	45.53	100
1/18/2017	10:11 AM	45.54	45.54	45.54	45.54	400
1/18/2017	10:12 AM	45.54	45.54	45.54	45.54	100
1/18/2017	10:14 AM	45.52	45.52	45.52	45.52	100
1/18/2017	10:15 AM	45.53	45.53	45.53	45.53	100
1/18/2017	10:19 AM	45.53	45.53	45.53	45.53	200
1/18/2017	10:22 AM	45.54	45.54	45.54	45.54	100
1/18/2017	10:23 AM	45.53	45.53	45.52	45.52	200
1/18/2017	10:24 AM	45.52	45.52	45.52	45.52	100
1/18/2017	10:26 AM	45.57	45.57	45.57	45.57	100
1/18/2017	10:28 AM	45.57	45.57	45.57	45.57	100
1/18/2017	10:30 AM	45.56	45.56	45.56	45.56	100
1/18/2017	10:32 AM	45.57	45.57	45.57	45.57	100
1/18/2017	10:33 AM	45.53	45.54	45.53	45.54	1550
1/18/2017	10:34 AM	45.55	45.55	45.55	45.55	100
1/18/2017	10:35 AM	45.55	45.56	45.55	45.56	200
1/18/2017	10:36 AM	45.56	45.56	45.56	45.56	100
1/18/2017	10:39 AM	45.56	45.56	45.56	45.56	100
1/18/2017	10:45 AM	45.61	45.61	45.6	45.6	400
1/18/2017	10:46 AM	45.63	45.63	45.63	45.63	100
1/18/2017	10:48 AM	45.63	45.63	45.63	45.63	100
1/18/2017	10:49 AM	45.63	45.63	45.63	45.63	100
1/18/2017	10:51 AM	45.63	45.63	45.63	45.63	100
1/18/2017	10:56 AM	45.62	45.62	45.62	45.62	100
1/18/2017	11:00 AM	45.58	45.58	45.58	45.58	100
1/18/2017	11:01 AM	45.57	45.58	45.57	45.58	200
1/18/2017	11:02 AM	45.58	45.58	45.58	45.58	300
1/18/2017	11:05 AM	45.57	45.57	45.57	45.57	100
1/18/2017	11:09 AM	45.59	45.59	45.59	45.59	100
1/18/2017	11:10 AM	45.59	45.59	45.59	45.59	100
1/18/2017	11:12 AM	45.58	45.58	45.58	45.58	100
1/18/2017	11:17 AM	45.61	45.61	45.61	45.61	100
1/18/2017	11:22 AM	45.63	45.64	45.63	45.64	200
1/18/2017	11:23 AM	45.63	45.63	45.63	45.63	100
1/18/2017	11:25 AM	45.61	45.61	45.61	45.61	100
1/18/2017	11:26 AM	45.6	45.61	45.6	45.61	200
1/18/2017	11:37 AM	45.61	45.61	45.61	45.61	100
1/18/2017	11:38 AM	45.6	45.6	45.6	45.6	100
1/18/2017	11:44 AM	45.59	45.59	45.59	45.59	100
1/18/2017	11:46 AM	45.59	45.59	45.59	45.59	100
1/18/2017	11:48 AM	45.6	45.6	45.6	45.6	100
1/18/2017	11:50 AM	45.61	45.61	45.61	45.61	200
1/18/2017	11:55 AM	45.62	45.62	45.62	45.62	1800
1/18/2017	11:56 AM	45.61	45.61	45.61	45.61	100
1/18/2017	12:00 PM	45.67	45.67	45.67	45.67	100
1/18/2017	12:02 PM	45.67	45.67	45.67	45.67	100
1/18/2017	12:04 PM	45.65	45.66	45.65	45.66	200
1/18/2017	12:09 PM	45.63	45.63	45.63	45.63	100
1/18/2017	12:13 PM	45.61	45.61	45.61	45.61	100
1/18/2017	12:27 PM	45.63	45.63	45.63	45.63	100
1/18/2017	12:30 PM	45.63	45.63	45.63	45.63	100
1/18/2017	12:32 PM	45.62	45.62	45.62	45.62	100
1/18/2017	12:34 PM	45.62	45.63	45.62	45.63	200
1/18/2017	12:38 PM	45.61	45.61	45.61	45.61	100
1/18/2017	12:40 PM	45.62	45.62	45.62	45.62	600
1/18/2017	12:42 PM	45.62	45.62	45.62	45.62	100
1/18/2017	12:48 PM	45.61	45.61	45.61	45.61	100
1/18/2017	12:53 PM	45.62	45.62	45.62	45.62	100
1/18/2017	12:59 PM	45.665	45.665	45.665	45.665	400
1/18/2017	1:00 PM	45.66	45.66	45.66	45.66	100
1/18/2017	1:09 PM	45.64	45.64	45.64	45.64	100
1/18/2017	1:10 PM	45.61	45.61	45.61	45.61	100
1/18/2017	1:11 PM	45.64	45.64	45.64	45.64	100
1/18/2017	1:14 PM	45.64	45.64	45.64	45.64	100
1/18/2017	1:20 PM	45.65	45.65	45.65	45.65	200
1/18/2017	1:22 PM	45.66	45.67	45.66	45.67	200
1/18/2017	1:25 PM	45.67	45.67	45.67	45.67	100
1/18/2017	1:30 PM	45.66	45.66	45.66	45.66	100
1/18/2017	1:35 PM	45.65	45.65	45.65	45.65	100
1/18/2017	1:38 PM	45.64	45.64	45.64	45.64	100
1/18/2017	1:41 PM	45.63	45.63	45.63	45.63	100
1/18/2017	1:44 PM	45.64	45.64	45.64	45.64	100
1/18/2017	1:47 PM	45.64	45.64	45.64	45.64	100
1/18/2017	1:48 PM	45.64	45.64	45.64	45.64	100
1/18/2017	1:53 PM	45.64	45.64	45.64	45.64	100
1/18/2017	1:55 PM	45.64	45.64	45.64	45.64	100
1/18/2017	1:56 PM	45.64	45.64	45.64	45.64	100
1/18/2017	1:57 PM	45.64	45.64	45.64	45.64	100
1/18/2017	1:58 PM	45.635	45.635	45.635	45.635	200
1/18/2017	2:01 PM	45.64	45.64	45.64	45.64	300
1/18/2017	2:03 PM	45.62	45.62	45.62	45.62	100
1/18/2017	2:04 PM	45.63	45.63	45.63	45.63	100
1/18/2017	2:07 PM	45.63	45.63	45.63	45.63	100
1/18/2017	2:09 PM	45.63	45.63	45.63	45.63	100
1/18/2017	2:16 PM	45.64	45.64	45.64	45.64	100
1/18/2017	2:17 PM	45.63	45.63	45.63	45.63	100
1/18/2017	2:19 PM	45.62	45.62	45.62	45.62	200
1/18/2017	2:20 PM	45.61	45.61	45.61	45.61	200
1/18/2017	2:22 PM	45.6	45.6	45.6	45.6	100
1/18/2017	2:37 PM	45.63	45.63	45.63	45.63	100
1/18/2017	2:52 PM	45.64	45.64	45.64	45.64	100
1/18/2017	2:53 PM	45.64	45.64	45.64	45.64	100
1/18/2017	2:56 PM	45.62	45.62	45.62	45.62	500
1/18/2017	3:01 PM	45.62	45.62	45.62	45.62	100
1/18/2017	3:04 PM	45.63	45.63	45.63	45.63	100
1/18/2017	3:08 PM	45.61	45.61	45.61	45.61	100
1/18/2017	3:14 PM	45.59	45.59	45.59	45.59	200
1/18/2017	3:17 PM	45.59	45.59	45.59	45.59	100
1/18/2017	3:21 PM	45.58	45.58	45.58	45.58	200
1/18/2017	3:28 PM	45.59	45.59	45.59	45.59	100
1/18/2017	3:31 PM	45.59	45.59	45.59	45.59	200
1/18/2017	3:32 PM	45.59	45.59	45.59	45.59	400
1/18/2017	3:33 PM	45.6	45.6	45.6	45.6	200
1/18/2017	3:34 PM	45.6	45.6	45.6	45.6	100
1/18/2017	3:35 PM	45.6	45.6	45.6	45.6	100
1/18/2017	3:36 PM	45.6	45.6	45.6	45.6	400
1/18/2017	3:37 PM	45.59	45.59	45.59	45.59	800
1/18/2017	3:38 PM	45.58	45.58	45.58	45.58	2200
1/18/2017	3:39 PM	45.58	45.58	45.58	45.58	300
1/18/2017	3:41 PM	45.58	45.58	45.58	45.58	100
1/18/2017	3:42 PM	45.58	45.58	45.58	45.58	200
1/18/2017	3:43 PM	45.57	45.57	45.57	45.57	1300
1/18/2017	3:44 PM	45.58	45.58	45.58	45.58	800
1/18/2017	3:45 PM	45.58	45.58	45.58	45.58	700
1/18/2017	3:46 PM	45.57	45.57	45.57	45.57	1400
1/18/2017	3:47 PM	45.56	45.56	45.56	45.56	200
1/18/2017	3:48 PM	45.56	45.56	45.56	45.56	300
1/18/2017	3:49 PM	45.57	45.57	45.565	45.565	400
1/18/2017	3:50 PM	45.56	45.57	45.56	45.57	600
1/18/2017	3:51 PM	45.55	45.56	45.55	45.56	1000
1/18/2017	3:52 PM	45.56	45.56	45.56	45.56	200
1/18/2017	3:54 PM	45.55	45.55	45.55	45.55	1300
1/18/2017	3:56 PM	45.55	45.55	45.55	45.55	500
1/18/2017	3:57 PM	45.54	45.54	45.54	45.54	2100
1/18/2017	3:58 PM	45.545	45.545	45.545	45.545	200
1/18/2017	4:00 PM	45.54	45.54	45.53	45.53	700
1/19/2017	9:34 AM	45.45	45.46	45.45	45.46	590
1/19/2017	9:38 AM	45.42	45.42	45.42	45.42	200
1/19/2017	9:39 AM	45.42	45.42	45.42	45.42	3300
1/19/2017	9:41 AM	45.38	45.4	45.38	45.4	300
1/19/2017	9:45 AM	45.39	45.39	45.39	45.39	400
1/19/2017	9:47 AM	45.4	45.4	45.4	45.4	100
1/19/2017	9:48 AM	45.38	45.38	45.38	45.38	100
1/19/2017	9:50 AM	45.39	45.39	45.39	45.39	1000
1/19/2017	9:53 AM	45.35	45.35	45.35	45.35	4100
1/19/2017	9:56 AM	45.36	45.36	45.36	45.36	250
1/19/2017	9:57 AM	45.35	45.36	45.35	45.36	200
1/19/2017	9:58 AM	45.35	45.35	45.35	45.35	100
1/19/2017	9:59 AM	45.34	45.34	45.34	45.34	100
1/19/2017	10:01 AM	45.34	45.34	45.34	45.34	2500
1/19/2017	10:02 AM	45.36	45.36	45.36	45.36	300
1/19/2017	10:05 AM	45.37	45.37	45.36	45.36	200
1/19/2017	10:09 AM	45.42	45.42	45.42	45.42	100
1/19/2017	10:14 AM	45.42	45.42	45.42	45.42	100
1/19/2017	10:19 AM	45.47	45.47	45.47	45.47	100
1/19/2017	10:21 AM	45.47	45.48	45.47	45.48	300
1/19/2017	10:29 AM	45.47	45.47	45.47	45.47	100
1/19/2017	10:30 AM	45.48	45.48	45.48	45.48	100
1/19/2017	10:34 AM	45.5	45.5	45.5	45.5	200
1/19/2017	10:36 AM	45.51	45.51	45.51	45.51	100
1/19/2017	10:41 AM	45.51	45.51	45.51	45.51	700
1/19/2017	10:47 AM	45.51	45.51	45.51	45.51	400
1/19/2017	10:48 AM	45.5	45.5	45.5	45.5	300
1/19/2017	10:50 AM	45.5	45.5	45.5	45.5	100
1/19/2017	10:51 AM	45.5	45.5	45.5	45.5	200
1/19/2017	10:53 AM	45.5	45.5	45.5	45.5	100
1/19/2017	10:55 AM	45.52	45.52	45.52	45.52	100
1/19/2017	10:57 AM	45.53	45.53	45.53	45.53	200
1/19/2017	11:00 AM	45.51	45.51	45.51	45.51	400
1/19/2017	11:01 AM	45.53	45.53	45.52	45.52	200
1/19/2017	11:02 AM	45.51	45.51	45.51	45.51	100
1/19/2017	11:05 AM	45.53	45.53	45.53	45.53	200
1/19/2017	11:06 AM	45.56	45.56	45.56	45.56	700
1/19/2017	11:07 AM	45.55	45.55	45.55	45.55	200
1/19/2017	11:10 AM	45.54	45.54	45.54	45.54	400
1/19/2017	11:11 AM	45.54	45.54	45.54	45.54	100
1/19/2017	11:13 AM	45.56	45.56	45.56	45.56	200
1/19/2017	11:20 AM	45.51	45.51	45.51	45.51	100
1/19/2017	11:21 AM	45.5	45.5	45.5	45.5	200
1/19/2017	11:23 AM	45.48	45.48	45.48	45.48	100
1/19/2017	11:24 AM	45.48	45.48	45.48	45.48	100
1/19/2017	11:34 AM	45.47	45.47	45.47	45.47	100
1/19/2017	11:35 AM	45.47	45.47	45.47	45.47	300
1/19/2017	11:36 AM	45.47	45.47	45.47	45.47	100
1/19/2017	11:37 AM	45.47	45.47	45.47	45.47	100
1/19/2017	11:45 AM	45.45	45.45	45.45	45.45	100
1/19/2017	11:46 AM	45.45	45.45	45.45	45.45	100
1/19/2017	11:54 AM	45.47	45.47	45.47	45.47	100
1/19/2017	12:01 PM	45.48	45.48	45.48	45.48	600
1/19/2017	12:08 PM	45.48	45.48	45.48	45.48	100
1/19/2017	12:19 PM	45.45	45.45	45.45	45.45	100
1/19/2017	12:20 PM	45.45	45.45	45.45	45.45	100
1/19/2017	12:23 PM	45.45	45.45	45.45	45.45	100
1/19/2017	12:25 PM	45.47	45.47	45.47	45.47	200
1/19/2017	12:42 PM	45.48	45.48	45.48	45.48	100
1/19/2017	12:48 PM	45.5	45.5	45.5	45.5	100
1/19/2017	12:50 PM	45.49	45.49	45.49	45.49	100
1/19/2017	12:52 PM	45.48	45.49	45.48	45.49	400
1/19/2017	12:59 PM	45.47	45.47	45.47	45.47	100
1/19/2017	1:06 PM	45.47	45.47	45.47	45.47	100
1/19/2017	1:08 PM	45.49	45.49	45.49	45.49	100
1/19/2017	1:11 PM	45.48	45.48	45.48	45.48	500
1/19/2017	1:14 PM	45.5	45.5	45.5	45.5	100
1/19/2017	1:26 PM	45.53	45.53	45.52	45.52	300
1/19/2017	1:29 PM	45.52	45.52	45.52	45.52	100
1/19/2017	1:32 PM	45.53	45.53	45.53	45.53	100
1/19/2017	1:33 PM	45.53	45.53	45.53	45.53	100
1/19/2017	1:35 PM	45.52	45.52	45.52	45.52	100
1/19/2017	1:46 PM	45.52	45.52	45.52	45.52	110
1/19/2017	1:48 PM	45.52	45.52	45.52	45.52	100
1/19/2017	1:53 PM	45.52	45.52	45.52	45.52	100
1/19/2017	1:55 PM	45.53	45.53	45.53	45.53	100
1/19/2017	1:56 PM	45.52	45.52	45.52	45.52	200
1/19/2017	1:57 PM	45.53	45.53	45.53	45.53	100
1/19/2017	2:01 PM	45.54	45.54	45.54	45.54	500
1/19/2017	2:07 PM	45.53	45.53	45.53	45.53	100
1/19/2017	2:09 PM	45.59	45.59	45.58	45.58	800
1/19/2017	2:10 PM	45.62	45.62	45.62	45.62	300
1/19/2017	2:11 PM	45.61	45.61	45.61	45.61	700
1/19/2017	2:14 PM	45.6	45.6	45.6	45.6	200
1/19/2017	2:15 PM	45.62	45.62	45.62	45.62	100
1/19/2017	2:17 PM	45.64	45.64	45.64	45.64	100
1/19/2017	2:22 PM	45.64	45.64	45.64	45.64	100
1/19/2017	2:23 PM	45.64	45.64	45.64	45.64	600
1/19/2017	2:29 PM	45.6	45.6	45.6	45.6	100
1/19/2017	2:30 PM	45.58	45.58	45.58	45.58	100
1/19/2017	2:32 PM	45.59	45.59	45.59	45.59	100
1/19/2017	2:45 PM	45.58	45.58	45.58	45.58	100
1/19/2017	2:51 PM	45.59	45.59	45.59	45.59	100
1/19/2017	2:52 PM	45.59	45.59	45.59	45.59	100
1/19/2017	2:53 PM	45.58	45.58	45.58	45.58	100
1/19/2017	2:56 PM	45.59	45.59	45.59	45.59	100
1/19/2017	2:59 PM	45.59	45.59	45.59	45.59	100
1/19/2017	3:00 PM	45.6	45.6	45.6	45.6	100
1/19/2017	3:01 PM	45.61	45.61	45.61	45.61	100
1/19/2017	3:03 PM	45.62	45.62	45.62	45.62	200
1/19/2017	3:06 PM	45.6	45.6	45.6	45.6	300
1/19/2017	3:10 PM	45.61	45.61	45.61	45.61	200
1/19/2017	3:16 PM	45.6	45.6	45.6	45.6	100
1/19/2017	3:17 PM	45.58	45.58	45.58	45.58	100
1/19/2017	3:23 PM	45.56	45.56	45.56	45.56	1910
1/19/2017	3:25 PM	45.56	45.56	45.56	45.56	100
1/19/2017	3:28 PM	45.56	45.56	45.56	45.56	100
1/19/2017	3:31 PM	45.56	45.56	45.56	45.56	100
1/19/2017	3:32 PM	45.57	45.57	45.57	45.57	300
1/19/2017	3:33 PM	45.58	45.58	45.58	45.58	500
1/19/2017	3:38 PM	45.58	45.58	45.58	45.58	100
1/19/2017	3:41 PM	45.58	45.58	45.58	45.58	100
1/19/2017	3:47 PM	45.59	45.59	45.59	45.59	300
1/19/2017	3:50 PM	45.58	45.58	45.58	45.58	300
1/19/2017	3:51 PM	45.56	45.57	45.56	45.57	700
1/19/2017	3:53 PM	45.57	45.57	45.57	45.57	200
1/19/2017	3:54 PM	45.56	45.56	45.56	45.56	100
1/19/2017	3:56 PM	45.55	45.55	45.55	45.55	500
1/19/2017	3:57 PM	45.55	45.55	45.55	45.55	950
1/19/2017	3:58 PM	45.55	45.55	45.55	45.55	2949
1/19/2017	3:59 PM	45.55	45.55	45.55	45.55	100
1/19/2017	4:00 PM	45.58	45.58	45.55	45.55	3600
1/20/2017	9:31 AM	45.39	45.39	45.39	45.39	412
1/20/2017	9:32 AM	45.34	45.35	45.34	45.35	200
1/20/2017	9:33 AM	45.34	45.34	45.34	45.34	100
1/20/2017	9:34 AM	45.36	45.36	45.36	45.36	400
1/20/2017	9:35 AM	45.32	45.34	45.32	45.34	500
1/20/2017	9:36 AM	45.3	45.31	45.3	45.31	200
1/20/2017	9:41 AM	45.27	45.27	45.27	45.27	100
1/20/2017	9:43 AM	45.31	45.31	45.31	45.31	100
1/20/2017	9:44 AM	45.33	45.33	45.33	45.33	100
1/20/2017	9:45 AM	45.31	45.31	45.31	45.31	100
1/20/2017	9:46 AM	45.33	45.34	45.33	45.34	200
1/20/2017	9:49 AM	45.31	45.31	45.31	45.31	100
1/20/2017	10:00 AM	45.3	45.3	45.3	45.3	100
1/20/2017	10:01 AM	45.31	45.31	45.3	45.3	200
1/20/2017	10:02 AM	45.32	45.32	45.32	45.32	300
1/20/2017	10:03 AM	45.31	45.31	45.31	45.31	100
1/20/2017	10:04 AM	45.32	45.32	45.32	45.32	100
1/20/2017	10:05 AM	45.33	45.33	45.33	45.33	300
1/20/2017	10:06 AM	45.33	45.33	45.33	45.33	300
1/20/2017	10:08 AM	45.33	45.33	45.33	45.33	400
1/20/2017	10:09 AM	45.33	45.34	45.33	45.34	400
1/20/2017	10:11 AM	45.33	45.33	45.33	45.33	100
1/20/2017	10:13 AM	45.33	45.33	45.33	45.33	200
1/20/2017	10:14 AM	45.32	45.32	45.32	45.32	100
1/20/2017	10:15 AM	45.34	45.34	45.32	45.32	200
1/20/2017	10:17 AM	45.35	45.36	45.35	45.36	300
1/20/2017	10:18 AM	45.36	45.36	45.36	45.36	200
1/20/2017	10:20 AM	45.35	45.35	45.35	45.35	500
1/20/2017	10:21 AM	45.35	45.35	45.35	45.35	100
1/20/2017	10:22 AM	45.35	45.35	45.35	45.35	300
1/20/2017	10:23 AM	45.37	45.37	45.35	45.35	700
1/20/2017	10:24 AM	45.4	45.4	45.38	45.38	18900
1/20/2017	10:26 AM	45.4	45.4	45.4	45.4	100
1/20/2017	10:27 AM	45.4	45.41	45.4	45.41	600
1/20/2017	10:28 AM	45.42	45.42	45.41	45.41	1000
1/20/2017	10:29 AM	45.42	45.42	45.42	45.42	100
1/20/2017	10:30 AM	45.42	45.42	45.42	45.42	500
1/20/2017	10:31 AM	45.4	45.4	45.4	45.4	200
1/20/2017	10:32 AM	45.4	45.4	45.4	45.4	300
1/20/2017	10:33 AM	45.4	45.4	45.4	45.4	300
1/20/2017	10:38 AM	45.38	45.39	45.38	45.39	400
1/20/2017	10:41 AM	45.42	45.42	45.42	45.42	200
1/20/2017	10:46 AM	45.44	45.44	45.44	45.44	200
1/20/2017	10:47 AM	45.45	45.45	45.44	45.44	400
1/20/2017	10:48 AM	45.45	45.45	45.45	45.45	600
1/20/2017	10:49 AM	45.44	45.44	45.44	45.44	100
1/20/2017	10:51 AM	45.46	45.46	45.46	45.46	100
1/20/2017	10:52 AM	45.43	45.44	45.43	45.44	200
1/20/2017	10:55 AM	45.44	45.44	45.44	45.44	200
1/20/2017	10:56 AM	45.43	45.43	45.43	45.43	100
1/20/2017	10:59 AM	45.43	45.43	45.43	45.43	200
1/20/2017	11:00 AM	45.43	45.43	45.43	45.43	200
1/20/2017	11:01 AM	45.42	45.44	45.42	45.44	2800
1/20/2017	11:02 AM	45.42	45.42	45.42	45.42	100
1/20/2017	11:05 AM	45.42	45.42	45.42	45.42	100
1/20/2017	11:06 AM	45.42	45.42	45.42	45.42	200
1/20/2017	11:07 AM	45.42	45.42	45.42	45.42	500
1/20/2017	11:13 AM	45.42	45.42	45.42	45.42	100
1/20/2017	11:15 AM	45.42	45.42	45.42	45.42	100
1/20/2017	11:16 AM	45.42	45.42	45.42	45.42	100
1/20/2017	11:17 AM	45.42	45.42	45.42	45.42	100
1/20/2017	11:18 AM	45.42	45.42	45.42	45.42	100
1/20/2017	11:19 AM	45.44	45.44	45.44	45.44	200
1/20/2017	11:21 AM	45.43	45.44	45.43	45.44	300
1/20/2017	11:24 AM	45.42	45.42	45.42	45.42	100
1/20/2017	11:26 AM	45.43	45.43	45.43	45.43	200
1/20/2017	11:30 AM	45.46	45.46	45.44	45.44	5800
1/20/2017	11:31 AM	45.44	45.44	45.44	45.44	200
1/20/2017	11:32 AM	45.44	45.44	45.44	45.44	100
1/20/2017	11:33 AM	45.43	45.44	45.43	45.44	300
1/20/2017	11:34 AM	45.43	45.43	45.43	45.43	200
1/20/2017	11:36 AM	45.43	45.43	45.43	45.43	200
1/20/2017	11:38 AM	45.43	45.43	45.43	45.43	300
1/20/2017	11:40 AM	45.43	45.43	45.43	45.43	100
1/20/2017	11:41 AM	45.43	45.43	45.43	45.43	100
1/20/2017	11:42 AM	45.42	45.42	45.42	45.42	200
1/20/2017	11:44 AM	45.42	45.42	45.42	45.42	400
1/20/2017	11:46 AM	45.4	45.4	45.4	45.4	200
1/20/2017	11:47 AM	45.41	45.41	45.41	45.41	200
1/20/2017	11:48 AM	45.41	45.41	45.41	45.41	400
1/20/2017	11:54 AM	45.42	45.42	45.42	45.42	300
1/20/2017	11:57 AM	45.41	45.41	45.41	45.41	100
1/20/2017	11:58 AM	45.41	45.41	45.41	45.41	600
1/20/2017	11:59 AM	45.4	45.4	45.39	45.39	200
1/20/2017	12:03 PM	45.38	45.38	45.38	45.38	500
1/20/2017	12:04 PM	45.38	45.38	45.38	45.38	300
1/20/2017	12:05 PM	45.41	45.41	45.39	45.39	400
1/20/2017	12:06 PM	45.5	45.53	45.43	45.43	3450
1/20/2017	12:07 PM	45.51	45.53	45.5	45.5	2400
1/20/2017	12:08 PM	45.53	45.53	45.51	45.51	1700
1/20/2017	12:09 PM	45.49	45.49	45.49	45.49	700
1/20/2017	12:10 PM	45.49	45.49	45.46	45.48	1600
1/20/2017	12:11 PM	45.5	45.5	45.5	45.5	300
1/20/2017	12:12 PM	45.51	45.51	45.51	45.51	1000
1/20/2017	12:14 PM	45.52	45.52	45.5	45.5	200
1/20/2017	12:15 PM	45.54	45.55	45.52	45.54	1200
1/20/2017	12:16 PM	45.54	45.54	45.54	45.54	1000
1/20/2017	12:17 PM	45.54	45.54	45.54	45.54	300
1/20/2017	12:18 PM	45.52	45.53	45.52	45.53	1096
1/20/2017	12:19 PM	45.46	45.49	45.45	45.49	1100
1/20/2017	12:20 PM	45.46	45.47	45.46	45.46	500
1/20/2017	12:22 PM	45.45	45.47	45.45	45.47	800
1/20/2017	12:23 PM	45.44	45.46	45.44	45.46	700
1/20/2017	12:24 PM	45.48	45.48	45.48	45.48	800
1/20/2017	12:25 PM	45.48	45.48	45.47	45.47	1300
1/20/2017	12:26 PM	45.47	45.47	45.46	45.47	300
1/20/2017	12:27 PM	45.49	45.5	45.47	45.47	1200
1/20/2017	12:28 PM	45.47	45.49	45.47	45.48	1000
1/20/2017	12:29 PM	45.5	45.5	45.49	45.49	400
1/20/2017	12:30 PM	45.5	45.53	45.5	45.53	600
1/20/2017	12:31 PM	45.51	45.51	45.5	45.5	200
1/20/2017	12:32 PM	45.58	45.59	45.52	45.52	700
1/20/2017	12:33 PM	45.58	45.58	45.58	45.58	200
1/20/2017	12:34 PM	45.56	45.58	45.56	45.58	600
1/20/2017	12:35 PM	45.54	45.55	45.54	45.55	600
1/20/2017	12:36 PM	45.57	45.57	45.54	45.54	200
1/20/2017	12:37 PM	45.55	45.56	45.55	45.56	200
1/20/2017	12:38 PM	45.57	45.57	45.55	45.55	300
1/20/2017	12:39 PM	45.56	45.57	45.56	45.57	400
1/20/2017	12:40 PM	45.55	45.56	45.55	45.56	300
1/20/2017	12:41 PM	45.55	45.55	45.55	45.55	400
1/20/2017	12:42 PM	45.53	45.55	45.53	45.55	800
1/20/2017	12:43 PM	45.52	45.54	45.52	45.54	800
1/20/2017	12:44 PM	45.51	45.52	45.51	45.52	400
1/20/2017	12:45 PM	45.5	45.51	45.5	45.51	400
1/20/2017	12:46 PM	45.5	45.5	45.49	45.49	200
1/20/2017	12:48 PM	45.52	45.53	45.52	45.53	300
1/20/2017	12:50 PM	45.53	45.53	45.52	45.52	500
1/20/2017	12:51 PM	45.52	45.52	45.52	45.52	100
1/20/2017	12:52 PM	45.51	45.52	45.51	45.52	200
1/20/2017	12:53 PM	45.54	45.54	45.51	45.51	700
1/20/2017	12:54 PM	45.54	45.55	45.54	45.55	500
1/20/2017	12:55 PM	45.56	45.56	45.55	45.55	200
1/20/2017	12:56 PM	45.55	45.55	45.55	45.55	100
1/20/2017	12:57 PM	45.57	45.57	45.57	45.57	100
1/20/2017	12:58 PM	45.55	45.56	45.55	45.56	800
1/20/2017	12:59 PM	45.54	45.55	45.54	45.55	800
1/20/2017	1:00 PM	45.53	45.53	45.53	45.53	300
1/20/2017	1:01 PM	45.53	45.53	45.52	45.52	300
1/20/2017	1:02 PM	45.53	45.53	45.53	45.53	200
1/20/2017	1:03 PM	45.53	45.53	45.53	45.53	200
1/20/2017	1:05 PM	45.52	45.52	45.52	45.52	300
1/20/2017	1:06 PM	45.51	45.51	45.51	45.51	100
1/20/2017	1:07 PM	45.51	45.51	45.51	45.51	100
1/20/2017	1:10 PM	45.49	45.5	45.49	45.5	700
1/20/2017	1:12 PM	45.49	45.49	45.49	45.49	200
1/20/2017	1:13 PM	45.5	45.5	45.49	45.49	400
1/20/2017	1:15 PM	45.49	45.49	45.49	45.49	100
1/20/2017	1:18 PM	45.47	45.48	45.47	45.48	500
1/20/2017	1:19 PM	45.49	45.49	45.48	45.48	200
1/20/2017	1:22 PM	45.47	45.47	45.47	45.47	200
1/20/2017	1:23 PM	45.47	45.47	45.47	45.47	200
1/20/2017	1:24 PM	45.47	45.47	45.47	45.47	200
1/20/2017	1:25 PM	45.47	45.47	45.47	45.47	100
1/20/2017	1:27 PM	45.48	45.48	45.48	45.48	200
1/20/2017	1:32 PM	45.47	45.47	45.47	45.47	100
1/20/2017	1:33 PM	45.48	45.48	45.48	45.48	100
1/20/2017	1:38 PM	45.49	45.49	45.49	45.49	100
1/20/2017	1:41 PM	45.49	45.49	45.49	45.49	200
1/20/2017	1:43 PM	45.48	45.48	45.48	45.48	200
1/20/2017	1:44 PM	45.48	45.48	45.48	45.48	200
1/20/2017	1:47 PM	45.48	45.48	45.48	45.48	200
1/20/2017	1:49 PM	45.5	45.5	45.49	45.49	300
1/20/2017	1:51 PM	45.51	45.51	45.51	45.51	100
1/20/2017	1:53 PM	45.51	45.51	45.51	45.51	100
1/20/2017	1:54 PM	45.52	45.52	45.52	45.52	100
1/20/2017	1:55 PM	45.52	45.52	45.52	45.52	100
1/20/2017	1:57 PM	45.51	45.51	45.51	45.51	200
1/20/2017	1:58 PM	45.51	45.51	45.51	45.51	100
1/20/2017	2:00 PM	45.52	45.52	45.52	45.52	100
1/20/2017	2:02 PM	45.52	45.52	45.52	45.52	100
1/20/2017	2:13 PM	45.5	45.5	45.5	45.5	200
1/20/2017	2:14 PM	45.5	45.5	45.5	45.5	100
1/20/2017	2:16 PM	45.52	45.52	45.52	45.52	200
1/20/2017	2:18 PM	45.51	45.51	45.51	45.51	500
1/20/2017	2:19 PM	45.52	45.52	45.52	45.52	100
1/20/2017	2:20 PM	45.52	45.52	45.52	45.52	100
1/20/2017	2:22 PM	45.56	45.56	45.55	45.55	700
1/20/2017	2:23 PM	45.57	45.57	45.57	45.57	200
1/20/2017	2:26 PM	45.56	45.57	45.56	45.57	300
1/20/2017	2:27 PM	45.57	45.57	45.56	45.56	300
1/20/2017	2:29 PM	45.56	45.56	45.56	45.56	200
1/20/2017	2:31 PM	45.54	45.55	45.54	45.55	300
1/20/2017	2:32 PM	45.53	45.53	45.53	45.53	100
1/20/2017	2:36 PM	45.55	45.55	45.55	45.55	300
1/20/2017	2:37 PM	45.57	45.57	45.56	45.56	500
1/20/2017	2:38 PM	45.56	45.56	45.56	45.56	300
1/20/2017	2:39 PM	45.56	45.56	45.56	45.56	100
1/20/2017	2:40 PM	45.56	45.56	45.56	45.56	100
1/20/2017	2:42 PM	45.56	45.56	45.56	45.56	100
1/20/2017	2:43 PM	45.55	45.55	45.55	45.55	500
1/20/2017	2:44 PM	45.52	45.54	45.52	45.54	500
1/20/2017	2:45 PM	45.53	45.53	45.53	45.53	200
1/20/2017	2:46 PM	45.53	45.53	45.53	45.53	100
1/20/2017	2:49 PM	45.54	45.54	45.54	45.54	100
1/20/2017	2:50 PM	45.54	45.54	45.54	45.54	100
1/20/2017	2:53 PM	45.52	45.52	45.52	45.52	100
1/20/2017	2:55 PM	45.53	45.53	45.53	45.53	200
1/20/2017	2:58 PM	45.52	45.52	45.52	45.52	100
1/20/2017	3:00 PM	45.53	45.53	45.53	45.53	200
1/20/2017	3:01 PM	45.51	45.52	45.51	45.52	500
1/20/2017	3:03 PM	45.51	45.51	45.51	45.51	200
1/20/2017	3:04 PM	45.51	45.51	45.51	45.51	400
1/20/2017	3:06 PM	45.51	45.51	45.51	45.51	200
1/20/2017	3:07 PM	45.51	45.51	45.51	45.51	400
1/20/2017	3:08 PM	45.51	45.51	45.5	45.5	400
1/20/2017	3:09 PM	45.5	45.5	45.5	45.5	100
1/20/2017	3:10 PM	45.49	45.49	45.49	45.49	200
1/20/2017	3:11 PM	45.47	45.47	45.47	45.47	300
1/20/2017	3:12 PM	45.46	45.47	45.46	45.47	300
1/20/2017	3:13 PM	45.47	45.47	45.46	45.46	700
1/20/2017	3:14 PM	45.48	45.48	45.47	45.47	200
1/20/2017	3:15 PM	45.48	45.48	45.48	45.48	200
1/20/2017	3:17 PM	45.49	45.49	45.49	45.49	300
1/20/2017	3:19 PM	45.5	45.5	45.5	45.5	100
1/20/2017	3:22 PM	45.52	45.52	45.51	45.51	300
1/20/2017	3:26 PM	45.53	45.54	45.53	45.54	400
1/20/2017	3:27 PM	45.53	45.53	45.53	45.53	100
1/20/2017	3:28 PM	45.53	45.53	45.53	45.53	100
1/20/2017	3:29 PM	45.54	45.54	45.53	45.53	300
1/20/2017	3:31 PM	45.56	45.56	45.56	45.56	100
1/20/2017	3:32 PM	45.55	45.55	45.55	45.55	400
1/20/2017	3:34 PM	45.54	45.54	45.54	45.54	100
1/20/2017	3:35 PM	45.53	45.53	45.53	45.53	100
1/20/2017	3:37 PM	45.53	45.53	45.53	45.53	200
1/20/2017	3:38 PM	45.52	45.52	45.52	45.52	600
1/20/2017	3:39 PM	45.51	45.51	45.51	45.51	300
1/20/2017	3:40 PM	45.51	45.51	45.51	45.51	200
1/20/2017	3:41 PM	45.52	45.52	45.52	45.52	100
1/20/2017	3:46 PM	45.52	45.52	45.52	45.52	315
1/20/2017	3:47 PM	45.52	45.52	45.52	45.52	200
1/20/2017	3:48 PM	45.52	45.52	45.52	45.52	100
1/20/2017	3:49 PM	45.52	45.52	45.52	45.52	300
1/20/2017	3:50 PM	45.52	45.52	45.52	45.52	200
1/20/2017	3:51 PM	45.5	45.51	45.5	45.51	200
1/20/2017	3:52 PM	45.5	45.5	45.5	45.5	200
1/20/2017	3:53 PM	45.5	45.5	45.5	45.5	300
1/20/2017	3:55 PM	45.5	45.5	45.5	45.5	1200
1/20/2017	3:56 PM	45.49	45.49	45.49	45.49	700
1/20/2017	3:57 PM	45.48	45.49	45.48	45.49	4700
1/20/2017	3:58 PM	45.49	45.49	45.49	45.49	1900
1/20/2017	3:59 PM	45.49	45.49	45.49	45.49	500
1/20/2017	4:00 PM	45.48	45.49	45.48	45.49	10700
1/23/2017	9:31 AM	45.49	45.49	45.49	45.49	250
1/23/2017	9:33 AM	45.53	45.53	45.53	45.53	127
1/23/2017	9:34 AM	45.48	45.52	45.48	45.52	700
1/23/2017	9:35 AM	45.44	45.47	45.44	45.47	398
1/23/2017	9:36 AM	45.41	45.42	45.4	45.42	6158
1/23/2017	9:39 AM	45.41	45.41	45.41	45.41	100
1/23/2017	9:40 AM	45.38	45.41	45.38	45.41	200
1/23/2017	9:43 AM	45.44	45.44	45.44	45.44	100
1/23/2017	9:46 AM	45.42	45.42	45.42	45.42	300
1/23/2017	9:48 AM	45.42	45.42	45.42	45.42	250
1/23/2017	9:49 AM	45.4	45.4	45.4	45.4	100
1/23/2017	9:50 AM	45.41	45.41	45.41	45.41	100
1/23/2017	9:51 AM	45.45	45.45	45.4	45.4	1200
1/23/2017	9:53 AM	45.46	45.46	45.46	45.46	3983
1/23/2017	9:55 AM	45.49	45.49	45.49	45.49	200
1/23/2017	9:56 AM	45.48	45.48	45.48	45.48	100
1/23/2017	9:57 AM	45.49	45.49	45.49	45.49	100
1/23/2017	10:01 AM	45.48	45.48	45.48	45.48	200
1/23/2017	10:03 AM	45.47	45.47	45.47	45.47	300
1/23/2017	10:05 AM	45.49	45.49	45.49	45.49	100
1/23/2017	10:07 AM	45.46	45.46	45.46	45.46	100
1/23/2017	10:08 AM	45.52	45.52	45.51	45.51	200
1/23/2017	10:10 AM	45.51	45.51	45.51	45.51	100
1/23/2017	10:11 AM	45.53	45.53	45.53	45.53	200
1/23/2017	10:12 AM	45.54	45.54	45.52	45.52	1021
1/23/2017	10:18 AM	45.52	45.52	45.52	45.52	100
1/23/2017	10:19 AM	45.56	45.56	45.53	45.53	1100
1/23/2017	10:20 AM	45.56	45.56	45.56	45.56	100
1/23/2017	10:21 AM	45.57	45.57	45.57	45.57	100
1/23/2017	10:23 AM	45.54	45.54	45.54	45.54	100
1/23/2017	10:24 AM	45.55	45.55	45.54	45.54	200
1/23/2017	10:25 AM	45.55	45.55	45.55	45.55	800
1/23/2017	10:28 AM	45.56	45.56	45.56	45.56	100
1/23/2017	10:29 AM	45.56	45.56	45.56	45.56	100
1/23/2017	10:33 AM	45.59	45.59	45.59	45.59	100
1/23/2017	10:35 AM	45.63	45.63	45.63	45.63	100
1/23/2017	10:39 AM	45.63	45.63	45.63	45.63	200
1/23/2017	10:40 AM	45.63	45.63	45.63	45.63	100
1/23/2017	10:41 AM	45.6	45.6	45.6	45.6	100
1/23/2017	10:42 AM	45.6	45.6	45.6	45.6	500
1/23/2017	10:49 AM	45.61	45.61	45.61	45.61	100
1/23/2017	10:50 AM	45.62	45.62	45.62	45.62	2800
1/23/2017	10:53 AM	45.62	45.62	45.62	45.62	206
1/23/2017	10:55 AM	45.63	45.63	45.63	45.63	100
1/23/2017	10:57 AM	45.62	45.62	45.62	45.62	200
1/23/2017	10:58 AM	45.62	45.62	45.62	45.62	100
1/23/2017	11:12 AM	45.6	45.6	45.6	45.6	100
1/23/2017	11:15 AM	45.62	45.62	45.62	45.62	200
1/23/2017	11:17 AM	45.63	45.63	45.63	45.63	100
1/23/2017	11:18 AM	45.61	45.62	45.61	45.62	200
1/23/2017	11:23 AM	45.61	45.61	45.61	45.61	200
1/23/2017	11:24 AM	45.62	45.62	45.62	45.62	100
1/23/2017	11:25 AM	45.63	45.63	45.63	45.63	100
1/23/2017	11:29 AM	45.62	45.62	45.62	45.62	100
1/23/2017	11:30 AM	45.62	45.62	45.62	45.62	100
1/23/2017	11:31 AM	45.59	45.59	45.59	45.59	100
1/23/2017	11:33 AM	45.6	45.6	45.6	45.6	100
1/23/2017	11:34 AM	45.6	45.6	45.6	45.6	500
1/23/2017	11:37 AM	45.59	45.59	45.59	45.59	200
1/23/2017	11:38 AM	45.59	45.59	45.59	45.59	100
1/23/2017	11:39 AM	45.6	45.6	45.6	45.6	100
1/23/2017	11:41 AM	45.61	45.61	45.61	45.61	368
1/23/2017	11:43 AM	45.62	45.62	45.62	45.62	1500
1/23/2017	11:46 AM	45.62	45.62	45.62	45.62	100
1/23/2017	11:48 AM	45.7	45.7	45.66	45.66	5300
1/23/2017	11:49 AM	45.68	45.68	45.68	45.68	200
1/23/2017	11:51 AM	45.71	45.71	45.71	45.71	300
1/23/2017	11:52 AM	45.69	45.69	45.69	45.69	200
1/23/2017	11:55 AM	45.69	45.69	45.69	45.69	100
1/23/2017	11:56 AM	45.68	45.68	45.68	45.68	100
1/23/2017	11:57 AM	45.68	45.68	45.68	45.68	100
1/23/2017	11:58 AM	45.66	45.66	45.66	45.66	100
1/23/2017	12:02 PM	45.65	45.65	45.65	45.65	100
1/23/2017	12:03 PM	45.64	45.65	45.64	45.65	200
1/23/2017	12:05 PM	45.65	45.65	45.65	45.65	100
1/23/2017	12:08 PM	45.65	45.65	45.64	45.64	500
1/23/2017	12:10 PM	45.63	45.63	45.63	45.63	100
1/23/2017	12:14 PM	45.66	45.66	45.66	45.66	100
1/23/2017	12:16 PM	45.65	45.65	45.64	45.64	500
1/23/2017	12:18 PM	45.63	45.63	45.63	45.63	200
1/23/2017	12:20 PM	45.6	45.6	45.6	45.6	100
1/23/2017	12:21 PM	45.6	45.6	45.6	45.6	100
1/23/2017	12:24 PM	45.58	45.58	45.58	45.58	200
1/23/2017	12:30 PM	45.57	45.57	45.57	45.57	100
1/23/2017	12:32 PM	45.56	45.56	45.56	45.56	300
1/23/2017	12:35 PM	45.54	45.55	45.54	45.55	500
1/23/2017	12:36 PM	45.54	45.54	45.54	45.54	200
1/23/2017	12:45 PM	45.54	45.54	45.54	45.54	100
1/23/2017	12:55 PM	45.56	45.56	45.56	45.56	100
1/23/2017	1:02 PM	45.55	45.55	45.55	45.55	100
1/23/2017	1:06 PM	45.52	45.52	45.52	45.52	100
1/23/2017	1:08 PM	45.52	45.52	45.52	45.52	100
1/23/2017	1:21 PM	45.52	45.52	45.52	45.52	100
1/23/2017	1:22 PM	45.51	45.51	45.51	45.51	300
1/23/2017	1:23 PM	45.5	45.5	45.5	45.5	100
1/23/2017	1:24 PM	45.49	45.49	45.49	45.49	100
1/23/2017	1:28 PM	45.52	45.52	45.52	45.52	100
1/23/2017	1:30 PM	45.53	45.53	45.53	45.53	100
1/23/2017	1:33 PM	45.52	45.52	45.52	45.52	600
1/23/2017	1:36 PM	45.49	45.49	45.49	45.49	100
1/23/2017	1:37 PM	45.46	45.46	45.46	45.46	300
1/23/2017	1:38 PM	45.44	45.44	45.44	45.44	100
1/23/2017	1:42 PM	45.46	45.46	45.46	45.46	100
1/23/2017	1:51 PM	45.47	45.47	45.47	45.47	100
1/23/2017	1:52 PM	45.48	45.48	45.48	45.48	100
1/23/2017	1:53 PM	45.48	45.48	45.48	45.48	100
1/23/2017	1:56 PM	45.49	45.49	45.49	45.49	100
1/23/2017	1:59 PM	45.49	45.49	45.49	45.49	100
1/23/2017	2:01 PM	45.49	45.49	45.49	45.49	100
1/23/2017	2:14 PM	45.52	45.52	45.52	45.52	100
1/23/2017	2:19 PM	45.52	45.52	45.52	45.52	100
1/23/2017	2:21 PM	45.52	45.52	45.52	45.52	100
1/23/2017	2:25 PM	45.52	45.52	45.52	45.52	100
1/23/2017	2:29 PM	45.52	45.52	45.52	45.52	200
1/23/2017	2:31 PM	45.51	45.51	45.51	45.51	100
1/23/2017	2:45 PM	45.5	45.5	45.5	45.5	100
1/23/2017	2:49 PM	45.48	45.48	45.48	45.48	100
1/23/2017	2:50 PM	45.47	45.48	45.47	45.48	700
1/23/2017	2:57 PM	45.46	45.465	45.46	45.465	3000
1/23/2017	3:01 PM	45.46	45.46	45.46	45.46	100
1/23/2017	3:02 PM	45.47	45.47	45.47	45.47	100
1/23/2017	3:06 PM	45.47	45.47	45.47	45.47	100
1/23/2017	3:10 PM	45.48	45.48	45.48	45.48	200
1/23/2017	3:11 PM	45.47	45.47	45.47	45.47	100
1/23/2017	3:15 PM	45.49	45.49	45.49	45.49	400
1/23/2017	3:22 PM	45.48	45.48	45.48	45.48	200
1/23/2017	3:23 PM	45.47	45.47	45.47	45.47	100
1/23/2017	3:24 PM	45.46	45.46	45.46	45.46	100
1/23/2017	3:27 PM	45.45	45.45	45.45	45.45	100
1/23/2017	3:28 PM	45.45	45.45	45.45	45.45	3000
1/23/2017	3:30 PM	45.46	45.46	45.46	45.46	100
1/23/2017	3:38 PM	45.43	45.44	45.43	45.44	700
1/23/2017	3:44 PM	45.42	45.42	45.42	45.42	300
1/23/2017	3:45 PM	45.42	45.42	45.42	45.42	500
1/23/2017	3:47 PM	45.41	45.41	45.41	45.41	300
1/23/2017	3:50 PM	45.42	45.42	45.41	45.41	300
1/23/2017	3:51 PM	45.43	45.43	45.43	45.43	100
1/23/2017	3:52 PM	45.43	45.43	45.43	45.43	100
1/23/2017	3:55 PM	45.44	45.44	45.44	45.44	200
1/23/2017	3:56 PM	45.43	45.43	45.43	45.43	100
1/23/2017	3:58 PM	45.44	45.44	45.44	45.44	200
1/23/2017	3:59 PM	45.44	45.44	45.44	45.44	100
1/23/2017	4:00 PM	45.45	45.45	45.45	45.45	198
1/24/2017	9:31 AM	45.34	45.34	45.32	45.32	200
1/24/2017	9:32 AM	45.35	45.35	45.35	45.35	200
1/24/2017	9:33 AM	45.34	45.34	45.34	45.34	600
1/24/2017	9:34 AM	45.31	45.32	45.31	45.32	3050
1/24/2017	9:35 AM	45.29	45.3	45.29	45.3	900
1/24/2017	9:37 AM	45.28	45.28	45.28	45.28	600
1/24/2017	9:38 AM	45.3	45.3	45.3	45.3	100
1/24/2017	9:39 AM	45.3	45.3	45.3	45.3	500
1/24/2017	9:44 AM	45.36	45.36	45.36	45.36	100
1/24/2017	9:45 AM	45.35	45.35	45.35	45.35	300
1/24/2017	9:46 AM	45.36	45.36	45.36	45.36	100
1/24/2017	9:47 AM	45.35	45.35	45.35	45.35	200
1/24/2017	9:48 AM	45.37	45.37	45.37	45.37	100
1/24/2017	9:50 AM	45.35	45.35	45.35	45.35	200
1/24/2017	9:52 AM	45.36	45.37	45.36	45.37	200
1/24/2017	9:54 AM	45.37	45.37	45.37	45.37	200
1/24/2017	9:55 AM	45.37	45.37	45.37	45.37	100
1/24/2017	9:56 AM	45.35	45.35	45.35	45.35	100
1/24/2017	10:03 AM	45.41	45.41	45.41	45.41	100
1/24/2017	10:06 AM	45.41	45.41	45.41	45.41	100
1/24/2017	10:11 AM	45.41	45.41	45.41	45.41	100
1/24/2017	10:14 AM	45.38	45.39	45.38	45.39	200
1/24/2017	10:15 AM	45.38	45.38	45.38	45.38	100
1/24/2017	10:18 AM	45.37	45.37	45.37	45.37	100
1/24/2017	10:20 AM	45.36	45.36	45.36	45.36	100
1/24/2017	10:21 AM	45.36	45.36	45.36	45.36	100
1/24/2017	10:23 AM	45.34	45.34	45.34	45.34	750
1/24/2017	10:27 AM	45.34	45.34	45.34	45.34	100
1/24/2017	10:28 AM	45.34	45.34	45.34	45.34	100
1/24/2017	10:30 AM	45.35	45.35	45.35	45.35	100
1/24/2017	10:31 AM	45.35	45.35	45.35	45.35	100
1/24/2017	10:34 AM	45.34	45.34	45.34	45.34	100
1/24/2017	10:38 AM	45.35	45.35	45.35	45.35	1173
1/24/2017	10:40 AM	45.35	45.35	45.35	45.35	100
1/24/2017	10:44 AM	45.36	45.36	45.36	45.36	100
1/24/2017	10:46 AM	45.36	45.36	45.36	45.36	100
1/24/2017	10:48 AM	45.36	45.36	45.36	45.36	100
1/24/2017	10:55 AM	45.345	45.345	45.345	45.345	100
1/24/2017	10:56 AM	45.34	45.34	45.34	45.34	100
1/24/2017	10:58 AM	45.34	45.34	45.34	45.34	100
1/24/2017	11:00 AM	45.35	45.35	45.35	45.35	100
1/24/2017	11:01 AM	45.34	45.34	45.34	45.34	212
1/24/2017	11:05 AM	45.34	45.34	45.34	45.34	100
1/24/2017	11:06 AM	45.34	45.34	45.34	45.34	600
1/24/2017	11:07 AM	45.33	45.34	45.33	45.34	5000
1/24/2017	11:08 AM	45.32	45.34	45.32	45.33	4147
1/24/2017	11:09 AM	45.32	45.32	45.32	45.32	300
1/24/2017	11:11 AM	45.32	45.32	45.32	45.32	100
1/24/2017	11:13 AM	45.34	45.34	45.34	45.34	100
1/24/2017	11:15 AM	45.34	45.34	45.34	45.34	100
1/24/2017	11:16 AM	45.33	45.33	45.33	45.33	100
1/24/2017	11:21 AM	45.34	45.34	45.34	45.34	400
1/24/2017	11:22 AM	45.35	45.35	45.35	45.35	100
1/24/2017	11:23 AM	45.35	45.35	45.35	45.35	100
1/24/2017	11:24 AM	45.35	45.35	45.35	45.35	100
1/24/2017	11:26 AM	45.35	45.35	45.35	45.35	203
1/24/2017	11:30 AM	45.36	45.36	45.36	45.36	100
1/24/2017	11:35 AM	45.35	45.35	45.35	45.35	100
1/24/2017	11:36 AM	45.34	45.34	45.34	45.34	100
1/24/2017	11:37 AM	45.33	45.33	45.33	45.33	100
1/24/2017	11:38 AM	45.33	45.33	45.33	45.33	100
1/24/2017	11:40 AM	45.32	45.32	45.32	45.32	100
1/24/2017	11:41 AM	45.32	45.32	45.32	45.32	800
1/24/2017	11:42 AM	45.32	45.32	45.32	45.32	100
1/24/2017	11:45 AM	45.31	45.31	45.31	45.31	100
1/24/2017	11:49 AM	45.33	45.33	45.33	45.33	100
1/24/2017	11:59 AM	45.32	45.32	45.32	45.32	100
1/24/2017	12:03 PM	45.32	45.32	45.32	45.32	800
1/24/2017	12:04 PM	45.32	45.32	45.32	45.32	200
1/24/2017	12:14 PM	45.3	45.3	45.3	45.3	400
1/24/2017	12:17 PM	45.29	45.29	45.29	45.29	100
1/24/2017	12:20 PM	45.31	45.31	45.31	45.31	100
1/24/2017	12:21 PM	45.31	45.31	45.31	45.31	500
1/24/2017	12:26 PM	45.3	45.3	45.3	45.3	100
1/24/2017	12:44 PM	45.31	45.31	45.31	45.31	100
1/24/2017	12:45 PM	45.31	45.31	45.31	45.31	100
1/24/2017	1:04 PM	45.29	45.29	45.29	45.29	100
1/24/2017	1:05 PM	45.29	45.29	45.29	45.29	3300
1/24/2017	1:06 PM	45.28	45.29	45.28	45.29	350
1/24/2017	1:07 PM	45.28	45.28	45.28	45.28	250
1/24/2017	1:08 PM	45.26	45.26	45.26	45.26	200
1/24/2017	1:09 PM	45.25	45.25	45.25	45.25	100
1/24/2017	1:11 PM	45.24	45.24	45.24	45.24	100
1/24/2017	1:30 PM	45.22	45.23	45.22	45.23	300
1/24/2017	1:31 PM	45.21	45.21	45.21	45.21	370
1/24/2017	1:32 PM	45.2	45.21	45.2	45.21	2000
1/24/2017	1:34 PM	45.19	45.19	45.19	45.19	100
1/24/2017	1:37 PM	45.18	45.18	45.18	45.18	100
1/24/2017	1:44 PM	45.16	45.16	45.16	45.16	200
1/24/2017	1:45 PM	45.15	45.15	45.15	45.15	400
1/24/2017	2:03 PM	45.16	45.16	45.16	45.16	300
1/24/2017	2:06 PM	45.15	45.15	45.15	45.15	6500
1/24/2017	2:07 PM	45.15	45.15	45.15	45.15	100
1/24/2017	2:09 PM	45.15	45.15	45.15	45.15	100
1/24/2017	2:11 PM	45.14	45.14	45.14	45.14	100
1/24/2017	2:12 PM	45.16	45.16	45.16	45.16	100
1/24/2017	2:19 PM	45.13	45.13	45.13	45.13	100
1/24/2017	2:20 PM	45.13	45.13	45.13	45.13	200
1/24/2017	2:21 PM	45.13	45.13	45.13	45.13	100
1/24/2017	2:23 PM	45.14	45.14	45.14	45.14	100
1/24/2017	2:25 PM	45.14	45.14	45.14	45.14	200
1/24/2017	2:26 PM	45.14	45.14	45.14	45.14	1000
1/24/2017	2:27 PM	45.14	45.14	45.14	45.14	100
1/24/2017	2:28 PM	45.13	45.14	45.13	45.14	400
1/24/2017	2:29 PM	45.15	45.15	45.14	45.14	400
1/24/2017	2:36 PM	45.13	45.13	45.13	45.13	100
1/24/2017	2:41 PM	45.14	45.14	45.14	45.14	100
1/24/2017	2:54 PM	45.11	45.11	45.11	45.11	1500
1/24/2017	2:57 PM	45.105	45.105	45.105	45.105	100
1/24/2017	3:04 PM	45.07	45.07	45.06	45.06	200
1/24/2017	3:05 PM	45.07	45.07	45.07	45.07	100
1/24/2017	3:06 PM	45.07	45.07	45.07	45.07	200
1/24/2017	3:09 PM	45.07	45.07	45.07	45.07	100
1/24/2017	3:10 PM	45.07	45.07	45.07	45.07	100
1/24/2017	3:11 PM	45.07	45.07	45.07	45.07	200
1/24/2017	3:12 PM	45.06	45.06	45.06	45.06	100
1/24/2017	3:15 PM	45.07	45.07	45.07	45.07	200
1/24/2017	3:20 PM	45.09	45.09	45.09	45.09	100
1/24/2017	3:26 PM	45.09	45.09	45.09	45.09	800
1/24/2017	3:28 PM	45.09	45.09	45.09	45.09	100
1/24/2017	3:30 PM	45.09	45.09	45.09	45.09	100
1/24/2017	3:31 PM	45.09	45.09	45.09	45.09	100
1/24/2017	3:32 PM	45.09	45.09	45.09	45.09	300
1/24/2017	3:35 PM	45.08	45.08	45.08	45.08	400
1/24/2017	3:36 PM	45.085	45.085	45.08	45.08	300
1/24/2017	3:37 PM	45.09	45.09	45.09	45.09	100
1/24/2017	3:38 PM	45.09	45.09	45.09	45.09	592
1/24/2017	3:39 PM	45.08	45.08	45.08	45.08	300
1/24/2017	3:42 PM	45.09	45.09	45.09	45.09	100
1/24/2017	3:43 PM	45.1	45.1	45.1	45.1	100
1/24/2017	3:46 PM	45.09	45.09	45.09	45.09	400
1/24/2017	3:50 PM	45.09	45.09	45.09	45.09	100
1/24/2017	3:51 PM	45.09	45.09	45.09	45.09	300
1/24/2017	3:55 PM	45.105	45.105	45.1	45.1	400
1/24/2017	3:57 PM	45.11	45.11	45.11	45.11	100
1/24/2017	3:58 PM	45.11	45.11	45.11	45.11	100
1/24/2017	4:00 PM	45.12	45.13	45.12	45.13	350
1/25/2017	9:31 AM	44.87	44.87	44.87	44.87	100
1/25/2017	9:32 AM	44.85	44.85	44.85	44.85	250
1/25/2017	9:33 AM	44.85	44.85	44.85	44.85	400
1/25/2017	9:35 AM	44.87	44.87	44.87	44.87	300
1/25/2017	9:36 AM	44.83	44.84	44.83	44.84	200
1/25/2017	9:49 AM	44.85	44.85	44.85	44.85	100
1/25/2017	9:54 AM	44.87	44.87	44.87	44.87	100
1/25/2017	9:56 AM	44.86	44.86	44.86	44.86	300
1/25/2017	10:00 AM	44.83	44.83	44.83	44.83	200
1/25/2017	10:01 AM	44.84	44.84	44.84	44.84	100
1/25/2017	10:06 AM	44.84	44.84	44.84	44.84	100
1/25/2017	10:10 AM	44.8	44.8	44.8	44.8	500
1/25/2017	10:11 AM	44.8	44.8	44.8	44.8	1908
1/25/2017	10:15 AM	44.82	44.82	44.82	44.82	100
1/25/2017	10:16 AM	44.83	44.83	44.83	44.83	100
1/25/2017	10:22 AM	44.83	44.83	44.83	44.83	100
1/25/2017	10:32 AM	44.83	44.83	44.83	44.83	141
1/25/2017	10:34 AM	44.83	44.83	44.83	44.83	100
1/25/2017	10:35 AM	44.83	44.83	44.83	44.83	100
1/25/2017	10:36 AM	44.83	44.84	44.83	44.84	200
1/25/2017	10:44 AM	44.81	44.81	44.81	44.81	100
1/25/2017	10:45 AM	44.8	44.8	44.8	44.8	302
1/25/2017	10:46 AM	44.8	44.8	44.79	44.79	1100
1/25/2017	10:51 AM	44.79	44.79	44.79	44.79	200
1/25/2017	10:56 AM	44.78	44.78	44.77	44.77	200
1/25/2017	10:59 AM	44.77	44.77	44.77	44.77	100
1/25/2017	11:02 AM	44.77	44.77	44.77	44.77	300
1/25/2017	11:05 AM	44.76	44.76	44.76	44.76	200
1/25/2017	11:09 AM	44.74	44.74	44.74	44.74	200
1/25/2017	11:15 AM	44.75	44.75	44.75	44.75	300
1/25/2017	11:17 AM	44.75	44.75	44.75	44.75	100
1/25/2017	11:30 AM	44.77	44.77	44.77	44.77	100
1/25/2017	11:33 AM	44.79	44.79	44.78	44.78	200
1/25/2017	11:34 AM	44.8	44.8	44.8	44.8	200
1/25/2017	11:41 AM	44.82	44.82	44.82	44.82	100
1/25/2017	11:53 AM	44.82	44.82	44.82	44.82	200
1/25/2017	11:54 AM	44.83	44.83	44.83	44.83	100
1/25/2017	11:56 AM	44.82	44.82	44.82	44.82	100
1/25/2017	11:57 AM	44.82	44.82	44.82	44.82	200
1/25/2017	11:58 AM	44.82	44.82	44.82	44.82	100
1/25/2017	12:02 PM	44.8	44.8	44.8	44.8	300
1/25/2017	12:09 PM	44.78	44.78	44.78	44.78	100
1/25/2017	12:10 PM	44.79	44.79	44.79	44.79	200
1/25/2017	12:12 PM	44.8	44.8	44.8	44.8	100
1/25/2017	12:19 PM	44.8	44.8	44.8	44.8	100
1/25/2017	12:21 PM	44.8	44.8	44.8	44.8	100
1/25/2017	12:22 PM	44.8	44.8	44.8	44.8	100
1/25/2017	12:23 PM	44.79	44.79	44.79	44.79	1800
1/25/2017	12:30 PM	44.78	44.78	44.78	44.78	100
1/25/2017	12:32 PM	44.77	44.77	44.77	44.77	200
1/25/2017	12:34 PM	44.77	44.77	44.77	44.77	100
1/25/2017	1:05 PM	44.75	44.75	44.75	44.75	100
1/25/2017	1:29 PM	44.73	44.73	44.73	44.73	400
1/25/2017	1:31 PM	44.72	44.72	44.72	44.72	200
1/25/2017	1:36 PM	44.73	44.73	44.73	44.73	100
1/25/2017	1:38 PM	44.72	44.72	44.72	44.72	200
1/25/2017	1:40 PM	44.71	44.71	44.71	44.71	100
1/25/2017	1:42 PM	44.7	44.7	44.7	44.7	300
1/25/2017	1:44 PM	44.7	44.7	44.7	44.7	100
1/25/2017	1:48 PM	44.7	44.71	44.7	44.71	300
1/25/2017	1:53 PM	44.7	44.7	44.7	44.7	300
1/25/2017	1:54 PM	44.71	44.71	44.71	44.71	100
1/25/2017	1:59 PM	44.7	44.7	44.7	44.7	100
1/25/2017	2:04 PM	44.7	44.7	44.7	44.7	100
1/25/2017	2:20 PM	44.71	44.71	44.71	44.71	100
1/25/2017	2:21 PM	44.71	44.71	44.71	44.71	100
1/25/2017	2:23 PM	44.7	44.7	44.7	44.7	100
1/25/2017	2:27 PM	44.7	44.7	44.7	44.7	100
1/25/2017	2:28 PM	44.71	44.71	44.71	44.71	100
1/25/2017	2:35 PM	44.71	44.71	44.71	44.71	100
1/25/2017	2:36 PM	44.71	44.71	44.71	44.71	100
1/25/2017	2:42 PM	44.72	44.72	44.72	44.72	100
1/25/2017	2:46 PM	44.73	44.73	44.73	44.73	100
1/25/2017	3:01 PM	44.73	44.73	44.73	44.73	300
1/25/2017	3:11 PM	44.72	44.72	44.72	44.72	100
1/25/2017	3:18 PM	44.75	44.75	44.74	44.74	300
1/25/2017	3:20 PM	44.76	44.76	44.76	44.76	100
1/25/2017	3:22 PM	44.75	44.75	44.75	44.75	100
1/25/2017	3:26 PM	44.73	44.73	44.73	44.73	1000
1/25/2017	3:28 PM	44.73	44.73	44.73	44.73	100
1/25/2017	3:29 PM	44.73	44.73	44.73	44.73	100
1/25/2017	3:33 PM	44.71	44.71	44.71	44.71	300
1/25/2017	3:35 PM	44.71	44.71	44.71	44.71	100
1/25/2017	3:36 PM	44.71	44.71	44.71	44.71	100
1/25/2017	3:37 PM	44.7	44.7	44.7	44.7	600
1/25/2017	3:44 PM	44.68	44.68	44.68	44.68	100
1/25/2017	3:45 PM	44.67	44.67	44.67	44.67	1300
1/25/2017	3:46 PM	44.68	44.68	44.68	44.68	200
1/25/2017	3:47 PM	44.68	44.68	44.68	44.68	400
1/25/2017	3:48 PM	44.68	44.68	44.68	44.68	300
1/25/2017	3:54 PM	44.67	44.67	44.67	44.67	100
1/25/2017	3:56 PM	44.67	44.68	44.67	44.68	1600
1/25/2017	3:57 PM	44.68	44.68	44.68	44.68	700
1/25/2017	3:58 PM	44.68	44.68	44.68	44.68	200
1/25/2017	3:59 PM	44.67	44.67	44.67	44.67	100
1/25/2017	4:00 PM	44.69	44.69	44.69	44.69	100
1/26/2017	9:31 AM	44.59	44.59	44.59	44.59	500
1/26/2017	9:34 AM	44.55	44.55	44.55	44.55	200
1/26/2017	9:35 AM	44.55	44.55	44.55	44.55	100
1/26/2017	9:36 AM	44.55	44.55	44.55	44.55	400
1/26/2017	9:37 AM	44.57	44.57	44.57	44.57	100
1/26/2017	9:38 AM	44.56	44.56	44.56	44.56	100
1/26/2017	9:40 AM	44.58	44.58	44.58	44.58	800
1/26/2017	9:43 AM	44.61	44.63	44.61	44.63	200
1/26/2017	9:46 AM	44.63	44.63	44.63	44.63	100
1/26/2017	9:47 AM	44.62	44.64	44.62	44.64	200
1/26/2017	9:49 AM	44.64	44.64	44.64	44.64	305
1/26/2017	9:50 AM	44.62	44.62	44.62	44.62	500
1/26/2017	9:52 AM	44.61	44.61	44.61	44.61	100
1/26/2017	9:54 AM	44.6	44.6	44.6	44.6	1600
1/26/2017	9:56 AM	44.61	44.61	44.61	44.61	100
1/26/2017	9:58 AM	44.62	44.62	44.61	44.61	200
1/26/2017	9:59 AM	44.6	44.6	44.6	44.6	100
1/26/2017	10:02 AM	44.62	44.63	44.62	44.63	1300
1/26/2017	10:03 AM	44.61	44.62	44.6	44.6	1700
1/26/2017	10:04 AM	44.6	44.6	44.6	44.6	100
1/26/2017	10:05 AM	44.61	44.61	44.61	44.61	2400
1/26/2017	10:10 AM	44.64	44.64	44.64	44.64	100
1/26/2017	10:11 AM	44.58	44.6	44.58	44.6	1000
1/26/2017	10:12 AM	44.6	44.6	44.6	44.6	100
1/26/2017	10:13 AM	44.6	44.6	44.6	44.6	300
1/26/2017	10:14 AM	44.6	44.61	44.6	44.6	700
1/26/2017	10:15 AM	44.59	44.6	44.59	44.6	200
1/26/2017	10:16 AM	44.59	44.59	44.59	44.59	200
1/26/2017	10:18 AM	44.6	44.6	44.6	44.6	100
1/26/2017	10:19 AM	44.61	44.61	44.6	44.6	200
1/26/2017	10:20 AM	44.61	44.61	44.61	44.61	100
1/26/2017	10:21 AM	44.63	44.63	44.62	44.62	400
1/26/2017	10:22 AM	44.63	44.63	44.63	44.63	100
1/26/2017	10:23 AM	44.64	44.65	44.63	44.63	700
1/26/2017	10:24 AM	44.63	44.63	44.63	44.63	100
1/26/2017	10:25 AM	44.65	44.65	44.63	44.63	900
1/26/2017	10:26 AM	44.67	44.67	44.67	44.67	100
1/26/2017	10:27 AM	44.65	44.67	44.65	44.67	900
1/26/2017	10:29 AM	44.67	44.67	44.67	44.67	300
1/26/2017	10:30 AM	44.66	44.66	44.66	44.66	100
1/26/2017	10:31 AM	44.67	44.67	44.67	44.67	400
1/26/2017	10:34 AM	44.65	44.66	44.65	44.66	700
1/26/2017	10:36 AM	44.65	44.65	44.65	44.65	100
1/26/2017	10:37 AM	44.65	44.65	44.65	44.65	200
1/26/2017	10:38 AM	44.65	44.65	44.65	44.65	100
1/26/2017	10:39 AM	44.64	44.64	44.64	44.64	200
1/26/2017	10:42 AM	44.65	44.65	44.65	44.65	400
1/26/2017	10:43 AM	44.66	44.67	44.66	44.66	400
1/26/2017	10:44 AM	44.65	44.65	44.65	44.65	100
1/26/2017	10:45 AM	44.65	44.65	44.65	44.65	200
1/26/2017	10:46 AM	44.66	44.66	44.66	44.66	100
1/26/2017	10:51 AM	44.65	44.65	44.65	44.65	300
1/26/2017	10:52 AM	44.65	44.65	44.65	44.65	300
1/26/2017	10:56 AM	44.66	44.66	44.66	44.66	100
1/26/2017	10:58 AM	44.68	44.68	44.68	44.68	100
1/26/2017	10:59 AM	44.68	44.68	44.68	44.68	200
1/26/2017	11:00 AM	44.68	44.68	44.68	44.68	400
1/26/2017	11:01 AM	44.67	44.67	44.67	44.67	200
1/26/2017	11:02 AM	44.67	44.67	44.67	44.67	400
1/26/2017	11:04 AM	44.68	44.68	44.68	44.68	300
1/26/2017	11:05 AM	44.68	44.68	44.68	44.68	200
1/26/2017	11:07 AM	44.68	44.68	44.68	44.68	200
1/26/2017	11:08 AM	44.7	44.7	44.7	44.7	500
1/26/2017	11:09 AM	44.68	44.68	44.68	44.68	100
1/26/2017	11:11 AM	44.67	44.67	44.67	44.67	100
1/26/2017	11:13 AM	44.65	44.66	44.65	44.66	500
1/26/2017	11:14 AM	44.65	44.65	44.65	44.65	100
1/26/2017	11:16 AM	44.64	44.64	44.64	44.64	200
1/26/2017	11:17 AM	44.64	44.64	44.64	44.64	100
1/26/2017	11:18 AM	44.64	44.64	44.64	44.64	300
1/26/2017	11:19 AM	44.65	44.65	44.65	44.65	100
1/26/2017	11:20 AM	44.65	44.65	44.65	44.65	100
1/26/2017	11:21 AM	44.66	44.66	44.66	44.66	200
1/26/2017	11:22 AM	44.67	44.67	44.67	44.67	400
1/26/2017	11:24 AM	44.66	44.66	44.66	44.66	100
1/26/2017	11:26 AM	44.65	44.65	44.65	44.65	200
1/26/2017	11:30 AM	44.63	44.63	44.63	44.63	300
1/26/2017	11:31 AM	44.63	44.63	44.63	44.63	100
1/26/2017	11:32 AM	44.64	44.64	44.64	44.64	100
1/26/2017	11:33 AM	44.64	44.64	44.64	44.64	100
1/26/2017	11:37 AM	44.62	44.63	44.62	44.63	400
1/26/2017	11:40 AM	44.62	44.62	44.61	44.61	300
1/26/2017	11:41 AM	44.62	44.62	44.62	44.62	300
1/26/2017	11:43 AM	44.62	44.62	44.62	44.62	2400
1/26/2017	11:44 AM	44.61	44.61	44.61	44.61	100
1/26/2017	11:45 AM	44.61	44.61	44.61	44.61	200
1/26/2017	11:48 AM	44.62	44.62	44.62	44.62	200
1/26/2017	11:49 AM	44.62	44.62	44.61	44.61	300
1/26/2017	11:51 AM	44.63	44.63	44.63	44.63	100
1/26/2017	11:52 AM	44.64	44.64	44.64	44.64	300
1/26/2017	11:54 AM	44.63	44.63	44.63	44.63	200
1/26/2017	11:57 AM	44.65	44.65	44.64	44.64	400
1/26/2017	12:02 PM	44.64	44.64	44.64	44.64	200
1/26/2017	12:03 PM	44.65	44.65	44.65	44.65	100
1/26/2017	12:05 PM	44.65	44.66	44.65	44.66	400
1/26/2017	12:07 PM	44.66	44.66	44.66	44.66	300
1/26/2017	12:10 PM	44.63	44.63	44.63	44.63	100
1/26/2017	12:13 PM	44.63	44.63	44.63	44.63	100
1/26/2017	12:14 PM	44.63	44.63	44.63	44.63	100
1/26/2017	12:17 PM	44.63	44.63	44.63	44.63	200
1/26/2017	12:20 PM	44.62	44.62	44.62	44.62	100
1/26/2017	12:21 PM	44.62	44.62	44.62	44.62	300
1/26/2017	12:22 PM	44.62	44.62	44.62	44.62	200
1/26/2017	12:23 PM	44.63	44.63	44.63	44.63	200
1/26/2017	12:26 PM	44.63	44.63	44.63	44.63	100
1/26/2017	12:29 PM	44.63	44.63	44.63	44.63	100
1/26/2017	12:37 PM	44.64	44.64	44.64	44.64	300
1/26/2017	12:39 PM	44.64	44.64	44.64	44.64	100
1/26/2017	12:40 PM	44.63	44.63	44.63	44.63	200
1/26/2017	12:41 PM	44.63	44.63	44.63	44.63	200
1/26/2017	12:43 PM	44.63	44.63	44.63	44.63	100
1/26/2017	12:47 PM	44.62	44.62	44.62	44.62	400
1/26/2017	12:48 PM	44.62	44.62	44.62	44.62	200
1/26/2017	12:50 PM	44.62	44.62	44.62	44.62	200
1/26/2017	12:52 PM	44.61	44.61	44.61	44.61	100
1/26/2017	12:55 PM	44.62	44.62	44.62	44.62	200
1/26/2017	12:58 PM	44.63	44.63	44.63	44.63	300
1/26/2017	1:00 PM	44.63	44.63	44.63	44.63	400
1/26/2017	1:02 PM	44.63	44.63	44.63	44.63	200
1/26/2017	1:03 PM	44.63	44.63	44.63	44.63	700
1/26/2017	1:07 PM	44.6	44.6	44.6	44.6	300
1/26/2017	1:12 PM	44.61	44.61	44.61	44.61	100
1/26/2017	1:13 PM	44.62	44.62	44.62	44.62	100
1/26/2017	1:17 PM	44.63	44.63	44.63	44.63	100
1/26/2017	1:20 PM	44.65	44.65	44.65	44.65	100
1/26/2017	1:21 PM	44.66	44.66	44.66	44.66	100
1/26/2017	1:23 PM	44.66	44.66	44.66	44.66	100
1/26/2017	1:26 PM	44.66	44.66	44.66	44.66	200
1/26/2017	1:27 PM	44.65	44.65	44.65	44.65	200
1/26/2017	1:36 PM	44.65	44.65	44.65	44.65	300
1/26/2017	1:37 PM	44.65	44.65	44.65	44.65	200
1/26/2017	1:42 PM	44.64	44.64	44.64	44.64	300
1/26/2017	1:43 PM	44.64	44.64	44.64	44.64	300
1/26/2017	1:51 PM	44.64	44.64	44.64	44.64	200
1/26/2017	1:52 PM	44.64	44.64	44.63	44.63	300
1/26/2017	1:55 PM	44.64	44.64	44.64	44.64	100
1/26/2017	2:00 PM	44.63	44.63	44.63	44.63	200
1/26/2017	2:03 PM	44.62	44.62	44.62	44.62	200
1/26/2017	2:07 PM	44.63	44.63	44.63	44.63	200
1/26/2017	2:09 PM	44.62	44.62	44.62	44.62	100
1/26/2017	2:12 PM	44.6	44.6	44.6	44.6	400
1/26/2017	2:14 PM	44.6	44.6	44.6	44.6	100
1/26/2017	2:15 PM	44.6	44.6	44.6	44.6	100
1/26/2017	2:18 PM	44.6	44.6	44.6	44.6	679
1/26/2017	2:19 PM	44.59	44.59	44.59	44.59	100
1/26/2017	2:21 PM	44.59	44.59	44.59	44.59	379
1/26/2017	2:22 PM	44.6	44.6	44.6	44.6	300
1/26/2017	2:26 PM	44.575	44.58	44.575	44.58	400
1/26/2017	2:29 PM	44.56	44.56	44.56	44.56	100
1/26/2017	2:30 PM	44.56	44.56	44.56	44.56	100
1/26/2017	2:36 PM	44.58	44.58	44.58	44.58	200
1/26/2017	2:37 PM	44.57	44.57	44.57	44.57	100
1/26/2017	2:38 PM	44.57	44.57	44.57	44.57	200
1/26/2017	2:39 PM	44.57	44.57	44.57	44.57	200
1/26/2017	2:40 PM	44.58	44.58	44.58	44.58	100
1/26/2017	2:55 PM	44.6	44.6	44.6	44.6	300
1/26/2017	2:56 PM	44.59	44.59	44.59	44.59	300
1/26/2017	2:57 PM	44.59	44.59	44.59	44.59	100
1/26/2017	2:59 PM	44.59	44.59	44.59	44.59	300
1/26/2017	3:00 PM	44.6	44.6	44.6	44.6	200
1/26/2017	3:04 PM	44.61	44.61	44.61	44.61	400
1/26/2017	3:08 PM	44.61	44.61	44.61	44.61	100
1/26/2017	3:16 PM	44.61	44.62	44.61	44.62	600
1/26/2017	3:17 PM	44.62	44.62	44.62	44.62	100
1/26/2017	3:19 PM	44.62	44.62	44.62	44.62	100
1/26/2017	3:20 PM	44.62	44.62	44.62	44.62	100
1/26/2017	3:22 PM	44.63	44.63	44.63	44.63	300
1/26/2017	3:26 PM	44.61	44.62	44.61	44.62	700
1/26/2017	3:27 PM	44.61	44.61	44.61	44.61	100
1/26/2017	3:31 PM	44.62	44.62	44.62	44.62	200
1/26/2017	3:32 PM	44.62	44.62	44.62	44.62	200
1/26/2017	3:34 PM	44.61	44.61	44.61	44.61	200
1/26/2017	3:39 PM	44.61	44.61	44.6	44.6	400
1/26/2017	3:41 PM	44.62	44.62	44.62	44.62	200
1/26/2017	3:42 PM	44.65	44.65	44.65	44.65	225
1/26/2017	3:43 PM	44.66	44.66	44.66	44.66	400
1/26/2017	3:45 PM	44.65	44.65	44.65	44.65	300
1/26/2017	3:46 PM	44.64	44.64	44.64	44.64	200
1/26/2017	3:48 PM	44.62	44.62	44.62	44.62	400
1/26/2017	3:50 PM	44.62	44.62	44.62	44.62	200
1/26/2017	3:51 PM	44.62	44.62	44.61	44.61	800
1/26/2017	3:52 PM	44.63	44.63	44.62	44.62	400
1/26/2017	3:53 PM	44.63	44.63	44.63	44.63	100
1/26/2017	3:54 PM	44.62	44.63	44.62	44.63	452
1/26/2017	3:55 PM	44.61	44.61	44.61	44.61	100
1/26/2017	3:56 PM	44.62	44.62	44.62	44.62	412
1/26/2017	3:57 PM	44.62	44.62	44.62	44.62	100
1/26/2017	3:58 PM	44.63	44.63	44.63	44.63	100
1/26/2017	3:59 PM	44.63	44.63	44.63	44.63	100
1/26/2017	4:00 PM	44.65	44.65	44.635	44.635	951
1/27/2017	9:31 AM	44.51	44.53	44.51	44.53	610
1/27/2017	9:32 AM	44.53	44.53	44.53	44.53	200
1/27/2017	9:33 AM	44.52	44.52	44.52	44.52	100
1/27/2017	9:36 AM	44.58	44.58	44.58	44.58	100
1/27/2017	9:37 AM	44.57	44.57	44.57	44.57	100
1/27/2017	9:38 AM	44.58	44.58	44.57	44.57	200
1/27/2017	9:39 AM	44.55	44.55	44.55	44.55	100
1/27/2017	9:40 AM	44.58	44.58	44.58	44.58	200
1/27/2017	9:41 AM	44.59	44.59	44.56	44.56	2600
1/27/2017	9:42 AM	44.6	44.6	44.6	44.6	100
1/27/2017	9:43 AM	44.59	44.59	44.59	44.59	100
1/27/2017	9:44 AM	44.61	44.61	44.61	44.61	100
1/27/2017	9:46 AM	44.62	44.62	44.61	44.61	1137
1/27/2017	9:47 AM	44.6	44.6	44.6	44.6	100
1/27/2017	9:48 AM	44.6	44.6	44.6	44.6	100
1/27/2017	9:49 AM	44.62	44.62	44.62	44.62	1000
1/27/2017	9:50 AM	44.64	44.64	44.64	44.64	100
1/27/2017	9:51 AM	44.62	44.64	44.62	44.64	200
1/27/2017	9:54 AM	44.62	44.62	44.62	44.62	100
1/27/2017	9:55 AM	44.64	44.64	44.63	44.63	300
1/27/2017	9:56 AM	44.65	44.65	44.65	44.65	100
1/27/2017	9:57 AM	44.65	44.66	44.65	44.65	600
1/27/2017	9:58 AM	44.65	44.65	44.65	44.65	100
1/27/2017	10:00 AM	44.64	44.64	44.64	44.64	600
1/27/2017	10:01 AM	44.65	44.65	44.65	44.65	100
1/27/2017	10:02 AM	44.62	44.62	44.62	44.62	100
1/27/2017	10:03 AM	44.61	44.61	44.61	44.61	800
1/27/2017	10:04 AM	44.62	44.62	44.61	44.61	1900
1/27/2017	10:05 AM	44.63	44.63	44.63	44.63	100
1/27/2017	10:06 AM	44.64	44.64	44.64	44.64	100
1/27/2017	10:11 AM	44.67	44.68	44.67	44.68	350
1/27/2017	10:12 AM	44.67	44.67	44.67	44.67	100
1/27/2017	10:15 AM	44.65	44.65	44.65	44.65	100
1/27/2017	10:16 AM	44.66	44.66	44.66	44.66	300
1/27/2017	10:17 AM	44.67	44.67	44.67	44.67	100
1/27/2017	10:18 AM	44.66	44.66	44.66	44.66	100
1/27/2017	10:19 AM	44.68	44.68	44.68	44.68	100
1/27/2017	10:22 AM	44.64	44.65	44.64	44.65	200
1/27/2017	10:29 AM	44.62	44.62	44.62	44.62	100
1/27/2017	10:30 AM	44.62	44.63	44.62	44.63	200
1/27/2017	10:33 AM	44.6	44.6	44.6	44.6	100
1/27/2017	10:35 AM	44.61	44.61	44.61	44.61	100
1/27/2017	10:36 AM	44.61	44.61	44.61	44.61	100
1/27/2017	10:37 AM	44.61	44.62	44.61	44.62	200
1/27/2017	10:39 AM	44.6	44.6	44.6	44.6	100
1/27/2017	10:40 AM	44.62	44.62	44.62	44.62	100
1/27/2017	10:42 AM	44.61	44.61	44.61	44.61	100
1/27/2017	10:46 AM	44.57	44.57	44.57	44.57	100
1/27/2017	10:51 AM	44.58	44.58	44.58	44.58	100
1/27/2017	11:00 AM	44.6	44.6	44.6	44.6	4200
1/27/2017	11:01 AM	44.58	44.59	44.58	44.59	300
1/27/2017	11:02 AM	44.58	44.58	44.58	44.58	100
1/27/2017	11:04 AM	44.59	44.59	44.59	44.59	100
1/27/2017	11:07 AM	44.61	44.61	44.61	44.61	100
1/27/2017	11:09 AM	44.6	44.61	44.6	44.61	800
1/27/2017	11:13 AM	44.57	44.57	44.57	44.57	100
1/27/2017	11:16 AM	44.56	44.56	44.56	44.56	100
1/27/2017	11:17 AM	44.56	44.56	44.56	44.56	119
1/27/2017	11:18 AM	44.57	44.57	44.57	44.57	100
1/27/2017	11:26 AM	44.57	44.57	44.57	44.57	200
1/27/2017	11:27 AM	44.56	44.56	44.56	44.56	300
1/27/2017	11:34 AM	44.58	44.58	44.58	44.58	100
1/27/2017	11:37 AM	44.57	44.57	44.57	44.57	100
1/27/2017	11:44 AM	44.59	44.59	44.59	44.59	100
1/27/2017	11:50 AM	44.58	44.58	44.58	44.58	800
1/27/2017	11:53 AM	44.58	44.58	44.58	44.58	100
1/27/2017	11:55 AM	44.58	44.58	44.58	44.58	100
1/27/2017	11:56 AM	44.59	44.59	44.59	44.59	100
1/27/2017	11:58 AM	44.59	44.59	44.59	44.59	100
1/27/2017	12:01 PM	44.58	44.58	44.58	44.58	400
1/27/2017	12:03 PM	44.57	44.57	44.57	44.57	100
1/27/2017	12:11 PM	44.56	44.56	44.56	44.56	1800
1/27/2017	12:13 PM	44.55	44.55	44.55	44.55	100
1/27/2017	12:14 PM	44.55	44.55	44.55	44.55	200
1/27/2017	12:15 PM	44.55	44.55	44.55	44.55	200
1/27/2017	12:17 PM	44.55	44.55	44.55	44.55	300
1/27/2017	12:21 PM	44.56	44.56	44.56	44.56	100
1/27/2017	12:24 PM	44.55	44.55	44.55	44.55	5260
1/27/2017	12:27 PM	44.56	44.56	44.56	44.56	100
1/27/2017	12:31 PM	44.55	44.55	44.55	44.55	100
1/27/2017	12:34 PM	44.56	44.56	44.56	44.56	100
1/27/2017	12:36 PM	44.56	44.56	44.56	44.56	100
1/27/2017	12:46 PM	44.57	44.57	44.57	44.57	100
1/27/2017	12:49 PM	44.56	44.56	44.56	44.56	100
1/27/2017	12:51 PM	44.55	44.55	44.55	44.55	200
1/27/2017	12:52 PM	44.55	44.55	44.55	44.55	100
1/27/2017	12:57 PM	44.55	44.55	44.55	44.55	100
1/27/2017	1:04 PM	44.55	44.55	44.55	44.55	100
1/27/2017	1:19 PM	44.56	44.56	44.56	44.56	100
1/27/2017	1:31 PM	44.57	44.57	44.57	44.57	100
1/27/2017	1:49 PM	44.56	44.56	44.56	44.56	100
1/27/2017	1:52 PM	44.57	44.57	44.57	44.57	100
1/27/2017	1:56 PM	44.57	44.57	44.57	44.57	100
1/27/2017	2:11 PM	44.58	44.58	44.58	44.58	300
1/27/2017	2:14 PM	44.59	44.59	44.59	44.59	100
1/27/2017	2:18 PM	44.59	44.59	44.59	44.59	100
1/27/2017	2:28 PM	44.57	44.57	44.57	44.57	100
1/27/2017	2:35 PM	44.57	44.57	44.57	44.57	100
1/27/2017	2:41 PM	44.57	44.57	44.57	44.57	100
1/27/2017	2:55 PM	44.57	44.57	44.57	44.57	200
1/27/2017	3:04 PM	44.57	44.57	44.57	44.57	100
1/27/2017	3:05 PM	44.57	44.57	44.57	44.57	100
1/27/2017	3:09 PM	44.57	44.57	44.57	44.57	100
1/27/2017	3:21 PM	44.58	44.58	44.58	44.58	100
1/27/2017	3:22 PM	44.58	44.58	44.58	44.58	100
1/27/2017	3:23 PM	44.58	44.58	44.58	44.58	200
1/27/2017	3:24 PM	44.58	44.58	44.58	44.58	100
1/27/2017	3:27 PM	44.59	44.59	44.59	44.59	100
1/27/2017	3:28 PM	44.61	44.61	44.61	44.61	100
1/27/2017	3:30 PM	44.61	44.61	44.61	44.61	300
1/27/2017	3:31 PM	44.61	44.61	44.61	44.61	4400
1/27/2017	3:45 PM	44.6	44.6	44.6	44.6	200
1/27/2017	3:50 PM	44.57	44.57	44.57	44.57	200
1/27/2017	3:51 PM	44.56	44.56	44.56	44.56	800
1/27/2017	3:52 PM	44.56	44.56	44.56	44.56	1000
1/27/2017	3:54 PM	44.56	44.56	44.56	44.56	100
1/27/2017	3:55 PM	44.56	44.56	44.56	44.56	100
1/27/2017	3:57 PM	44.56	44.56	44.56	44.56	600
1/27/2017	3:58 PM	44.56	44.56	44.56	44.56	400
1/27/2017	3:59 PM	44.55	44.55	44.55	44.55	200
1/27/2017	4:00 PM	44.56	44.56	44.56	44.56	300
1/30/2017	9:32 AM	44.75	44.75	44.72	44.72	400
1/30/2017	9:34 AM	44.77	44.77	44.77	44.77	350
1/30/2017	9:35 AM	44.79	44.79	44.76	44.76	400
1/30/2017	9:36 AM	44.81	44.81	44.8	44.8	2000
1/30/2017	9:37 AM	44.82	44.82	44.82	44.82	100
1/30/2017	9:38 AM	44.85	44.85	44.85	44.85	1350
1/30/2017	9:39 AM	44.87	44.87	44.87	44.87	100
1/30/2017	9:40 AM	44.88	44.88	44.87	44.88	500
1/30/2017	9:41 AM	44.87	44.88	44.87	44.88	400
1/30/2017	9:44 AM	44.88	44.89	44.88	44.89	300
1/30/2017	9:45 AM	44.96	44.96	44.9	44.9	1802
1/30/2017	9:46 AM	44.96	44.97	44.96	44.97	300
1/30/2017	9:47 AM	44.93	44.93	44.93	44.93	900
1/30/2017	9:48 AM	44.95	44.95	44.94	44.94	200
1/30/2017	9:49 AM	44.97	44.97	44.97	44.97	200
1/30/2017	9:50 AM	45	45	44.97	44.97	520
1/30/2017	9:52 AM	45.01	45.01	45.01	45.01	100
1/30/2017	9:53 AM	44.97	45	44.97	45	500
1/30/2017	9:54 AM	44.96	44.96	44.96	44.96	200
1/30/2017	9:58 AM	44.97	44.97	44.97	44.97	100
1/30/2017	9:59 AM	44.97	44.97	44.97	44.97	100
1/30/2017	10:00 AM	44.98	44.98	44.98	44.98	1700
1/30/2017	10:01 AM	45.01	45.02	45.01	45.01	300
1/30/2017	10:02 AM	45.01	45.01	45.01	45.01	100
1/30/2017	10:03 AM	44.99	44.99	44.99	44.99	200
1/30/2017	10:04 AM	44.97	44.98	44.97	44.98	200
1/30/2017	10:07 AM	45.04	45.04	45.04	45.04	100
1/30/2017	10:10 AM	45.02	45.02	45.02	45.02	100
1/30/2017	10:11 AM	45.02	45.02	45.02	45.02	100
1/30/2017	10:12 AM	45.04	45.04	45.04	45.04	100
1/30/2017	10:13 AM	45.1	45.1	45.07	45.08	400
1/30/2017	10:14 AM	45.12	45.12	45.12	45.12	1950
1/30/2017	10:15 AM	45.1	45.12	45.1	45.12	800
1/30/2017	10:17 AM	45.09	45.09	45.09	45.09	100
1/30/2017	10:19 AM	45.1	45.1	45.1	45.1	200
1/30/2017	10:20 AM	45.13	45.13	45.11	45.11	400
1/30/2017	10:21 AM	45.08	45.1	45.08	45.1	300
1/30/2017	10:22 AM	45.09	45.09	45.09	45.09	100
1/30/2017	10:23 AM	45.09	45.09	45.09	45.09	100
1/30/2017	10:24 AM	45.08	45.08	45.08	45.08	1325
1/30/2017	10:25 AM	45.08	45.08	45.08	45.08	100
1/30/2017	10:26 AM	45.06	45.06	45.06	45.06	100
1/30/2017	10:27 AM	45.05	45.05	45.05	45.05	200
1/30/2017	10:28 AM	45.05	45.05	45.05	45.05	100
1/30/2017	10:29 AM	45.04	45.04	45.04	45.04	100
1/30/2017	10:30 AM	45.05	45.05	45.05	45.05	100
1/30/2017	10:32 AM	45.04	45.04	45.04	45.04	100
1/30/2017	10:39 AM	45.09	45.09	45.09	45.09	9493
1/30/2017	10:42 AM	45.07	45.07	45.07	45.07	100
1/30/2017	10:45 AM	45.06	45.08	45.06	45.08	300
1/30/2017	10:46 AM	45.09	45.09	45.09	45.09	100
1/30/2017	10:48 AM	45.09	45.09	45.09	45.09	100
1/30/2017	10:49 AM	45.07	45.07	45.07	45.07	200
1/30/2017	10:51 AM	45.1	45.1	45.1	45.1	100
1/30/2017	10:52 AM	45.09	45.09	45.09	45.09	100
1/30/2017	10:53 AM	45.11	45.11	45.11	45.11	200
1/30/2017	10:54 AM	45.1	45.1	45.1	45.1	100
1/30/2017	10:56 AM	45.11	45.11	45.11	45.11	150
1/30/2017	10:58 AM	45.09	45.09	45.09	45.09	200
1/30/2017	11:01 AM	45.09	45.09	45.09	45.09	100
1/30/2017	11:04 AM	45.1	45.1	45.1	45.1	100
1/30/2017	11:05 AM	45.1	45.1	45.1	45.1	2800
1/30/2017	11:06 AM	45.09	45.09	45.09	45.09	300
1/30/2017	11:07 AM	45.09	45.09	45.09	45.09	100
1/30/2017	11:08 AM	45.05	45.05	45.05	45.05	900
1/30/2017	11:09 AM	45.05	45.05	45.05	45.05	100
1/30/2017	11:15 AM	45	45.02	45	45.02	200
1/30/2017	11:19 AM	45.02	45.02	45.02	45.02	100
1/30/2017	11:26 AM	45	45	45	45	200
1/30/2017	11:28 AM	45.01	45.01	45.01	45.01	100
1/30/2017	11:30 AM	45.02	45.02	45.02	45.02	100
1/30/2017	11:33 AM	45.02	45.02	45.02	45.02	100
1/30/2017	11:34 AM	45.03	45.03	45.02	45.02	200
1/30/2017	11:35 AM	45.03	45.03	45.03	45.03	100
1/30/2017	11:36 AM	45.03	45.03	45.03	45.03	105
1/30/2017	11:39 AM	45.01	45.01	45.01	45.01	100
1/30/2017	11:40 AM	45.01	45.01	45.01	45.01	100
1/30/2017	11:42 AM	44.98	44.98	44.98	44.98	100
1/30/2017	11:43 AM	44.97	44.98	44.97	44.98	400
1/30/2017	11:45 AM	44.98	44.98	44.98	44.98	100
1/30/2017	11:47 AM	44.96	44.97	44.96	44.97	300
1/30/2017	11:49 AM	44.97	44.97	44.97	44.97	100
1/30/2017	11:52 AM	44.98	44.98	44.98	44.98	100
1/30/2017	11:53 AM	44.98	44.98	44.98	44.98	100
1/30/2017	11:58 AM	44.97	44.97	44.97	44.97	200
1/30/2017	12:00 PM	44.95	44.95	44.95	44.95	500
1/30/2017	12:01 PM	44.95	44.95	44.95	44.95	100
1/30/2017	12:04 PM	44.96	44.96	44.96	44.96	100
1/30/2017	12:08 PM	44.94	44.94	44.94	44.94	200
1/30/2017	12:09 PM	44.94	44.94	44.94	44.94	300
1/30/2017	12:10 PM	44.94	44.94	44.94	44.94	100
1/30/2017	12:11 PM	44.96	44.96	44.95	44.95	920
1/30/2017	12:13 PM	44.97	44.97	44.97	44.97	100
1/30/2017	12:20 PM	44.96	44.96	44.96	44.96	100
1/30/2017	12:25 PM	44.97	44.97	44.97	44.97	100
1/30/2017	12:27 PM	44.97	44.97	44.97	44.97	100
1/30/2017	12:28 PM	44.97	44.97	44.97	44.97	100
1/30/2017	12:30 PM	44.96	44.96	44.96	44.96	100
1/30/2017	12:37 PM	45	45	45	45	100
1/30/2017	12:44 PM	45.02	45.02	45.02	45.02	419
1/30/2017	12:47 PM	45.01	45.01	45.01	45.01	100
1/30/2017	12:51 PM	45.02	45.02	45.02	45.02	100
1/30/2017	12:53 PM	45	45	45	45	100
1/30/2017	12:56 PM	45.01	45.01	45.01	45.01	700
1/30/2017	1:00 PM	45.01	45.01	45.01	45.01	100
1/30/2017	1:01 PM	45	45	45	45	100
1/30/2017	1:08 PM	44.97	44.97	44.97	44.97	100
1/30/2017	1:09 PM	44.96	44.96	44.96	44.96	100
1/30/2017	1:13 PM	44.98	44.98	44.98	44.98	100
1/30/2017	1:20 PM	45	45	45	45	200
1/30/2017	1:30 PM	44.99	44.99	44.99	44.99	100
1/30/2017	1:32 PM	45	45	45	45	200
1/30/2017	1:35 PM	45.01	45.01	45.01	45.01	100
1/30/2017	1:44 PM	44.99	44.99	44.99	44.99	100
1/30/2017	1:47 PM	45.01	45.01	45.01	45.01	100
1/30/2017	1:56 PM	45.02	45.02	45.02	45.02	200
1/30/2017	1:58 PM	45.01	45.01	45.01	45.01	100
1/30/2017	2:01 PM	45	45	45	45	1200
1/30/2017	2:04 PM	45	45	45	45	200
1/30/2017	2:10 PM	44.98	44.98	44.98	44.98	100
1/30/2017	2:15 PM	44.98	44.98	44.98	44.98	100
1/30/2017	2:20 PM	44.98	44.98	44.98	44.98	100
1/30/2017	2:25 PM	44.96	44.96	44.96	44.96	100
1/30/2017	2:28 PM	44.93	44.94	44.93	44.94	537
1/30/2017	2:30 PM	44.93	44.93	44.93	44.93	100
1/30/2017	2:37 PM	44.93	44.93	44.93	44.93	100
1/30/2017	2:41 PM	44.93	44.93	44.93	44.93	300
1/30/2017	2:43 PM	44.95	44.95	44.95	44.95	300
1/30/2017	2:48 PM	44.95	44.95	44.95	44.95	200
1/30/2017	2:49 PM	44.95	44.95	44.95	44.95	100
1/30/2017	2:53 PM	44.96	44.96	44.96	44.96	100
1/30/2017	2:59 PM	44.93	44.93	44.93	44.93	200
1/30/2017	3:00 PM	44.92	44.92	44.92	44.92	100
1/30/2017	3:04 PM	44.95	44.95	44.95	44.95	343
1/30/2017	3:05 PM	44.96	44.96	44.96	44.96	100
1/30/2017	3:06 PM	44.95	44.96	44.95	44.96	200
1/30/2017	3:10 PM	44.96	44.96	44.96	44.96	100
1/30/2017	3:11 PM	44.96	44.96	44.96	44.96	100
1/30/2017	3:12 PM	44.96	44.96	44.96	44.96	100
1/30/2017	3:14 PM	44.96	44.96	44.96	44.96	100
1/30/2017	3:15 PM	44.95	44.95	44.95	44.95	100
1/30/2017	3:17 PM	44.975	44.975	44.975	44.975	200
1/30/2017	3:20 PM	44.96	44.96	44.96	44.96	100
1/30/2017	3:21 PM	44.95	44.95	44.95	44.95	100
1/30/2017	3:23 PM	44.95	44.95	44.95	44.95	300
1/30/2017	3:27 PM	44.97	44.97	44.97	44.97	100
1/30/2017	3:29 PM	44.97	44.97	44.97	44.97	200
1/30/2017	3:33 PM	44.96	44.96	44.96	44.96	700
1/30/2017	3:38 PM	44.96	44.96	44.96	44.96	100
1/30/2017	3:40 PM	44.97	44.97	44.97	44.97	300
1/30/2017	3:41 PM	44.97	44.97	44.97	44.97	100
1/30/2017	3:42 PM	44.98	44.98	44.98	44.98	1305
1/30/2017	3:43 PM	44.97	44.98	44.97	44.98	400
1/30/2017	3:44 PM	44.96	44.96	44.96	44.96	500
1/30/2017	3:45 PM	44.95	44.95	44.95	44.95	400
1/30/2017	3:46 PM	44.925	44.94	44.925	44.94	700
1/30/2017	3:47 PM	44.93	44.93	44.93	44.93	300
1/30/2017	3:48 PM	44.92	44.93	44.92	44.93	700
1/30/2017	3:49 PM	44.92	44.92	44.92	44.92	300
1/30/2017	3:50 PM	44.91	44.91	44.91	44.91	400
1/30/2017	3:51 PM	44.88	44.88	44.88	44.88	400
1/30/2017	3:52 PM	44.88	44.88	44.88	44.88	400
1/30/2017	3:53 PM	44.87	44.87	44.86	44.87	400
1/30/2017	3:54 PM	44.87	44.87	44.87	44.87	800
1/30/2017	3:55 PM	44.87	44.87	44.87	44.87	300
1/30/2017	3:56 PM	44.86	44.865	44.86	44.865	700
1/30/2017	3:57 PM	44.87	44.87	44.865	44.865	2600
1/30/2017	3:58 PM	44.87	44.87	44.87	44.87	300
1/30/2017	3:59 PM	44.88	44.88	44.88	44.88	500
1/30/2017	4:00 PM	44.88	44.88	44.88	44.88	200
1/31/2017	9:31 AM	45.04	45.04	45.04	45.04	286
1/31/2017	9:32 AM	45.02	45.02	45.02	45.02	100
1/31/2017	9:34 AM	45.01	45.01	45.01	45.01	100
1/31/2017	9:35 AM	45.03	45.07	45.03	45.04	600
1/31/2017	9:36 AM	45.01	45.02	45.01	45.02	243
1/31/2017	9:40 AM	45.05	45.05	45.05	45.05	200
1/31/2017	9:43 AM	45.1	45.1	45.085	45.085	3700
1/31/2017	9:44 AM	45.09	45.1	45.09	45.1	2000
1/31/2017	9:45 AM	45.08	45.08	45.08	45.08	200
1/31/2017	9:46 AM	45.11	45.11	45.11	45.11	989
1/31/2017	9:48 AM	45.08	45.09	45.06	45.09	400
1/31/2017	9:50 AM	45.06	45.06	45.06	45.06	100
1/31/2017	9:51 AM	45.09	45.09	45.08	45.08	800
1/31/2017	9:52 AM	45.12	45.12	45.115	45.115	1900
1/31/2017	9:54 AM	45.09	45.09	45.09	45.09	300
1/31/2017	9:55 AM	45.1	45.1	45.1	45.1	100
1/31/2017	10:00 AM	45.08	45.09	45.08	45.09	600
1/31/2017	10:02 AM	45.09	45.09	45.09	45.09	200
1/31/2017	10:04 AM	45.14	45.14	45.125	45.125	900
1/31/2017	10:05 AM	45.17	45.17	45.17	45.17	100
1/31/2017	10:06 AM	45.16	45.16	45.16	45.16	100
1/31/2017	10:07 AM	45.15	45.16	45.15	45.16	700
1/31/2017	10:08 AM	45.14	45.14	45.14	45.14	100
1/31/2017	10:09 AM	45.12	45.12	45.12	45.12	100
1/31/2017	10:10 AM	45.14	45.14	45.14	45.14	100
1/31/2017	10:11 AM	45.15	45.15	45.15	45.15	100
1/31/2017	10:12 AM	45.14	45.15	45.13	45.15	400
1/31/2017	10:13 AM	45.15	45.15	45.15	45.15	100
1/31/2017	10:14 AM	45.15	45.15	45.15	45.15	100
1/31/2017	10:15 AM	45.15	45.15	45.15	45.15	200
1/31/2017	10:17 AM	45.07	45.09	45.07	45.09	300
1/31/2017	10:18 AM	45.04	45.04	45.04	45.04	100
1/31/2017	10:19 AM	45.06	45.06	45.06	45.06	500
1/31/2017	10:20 AM	45.06	45.06	45.06	45.06	200
1/31/2017	10:21 AM	45.03	45.04	45.03	45.04	200
1/31/2017	10:22 AM	45.03	45.03	45.03	45.03	100
1/31/2017	10:24 AM	45.03	45.03	45.02	45.02	500
1/31/2017	10:25 AM	45.04	45.04	45.04	45.04	400
1/31/2017	10:26 AM	45.04	45.04	45.04	45.04	300
1/31/2017	10:27 AM	45.03	45.03	45.03	45.03	300
1/31/2017	10:29 AM	45.06	45.06	45.05	45.05	341
1/31/2017	10:32 AM	45.1	45.1	45.09	45.09	400
1/31/2017	10:33 AM	45.1	45.1	45.1	45.1	100
1/31/2017	10:34 AM	45.06	45.06	45.06	45.06	200
1/31/2017	10:35 AM	45.06	45.06	45.05	45.05	200
1/31/2017	10:36 AM	45.07	45.07	45.07	45.07	200
1/31/2017	10:37 AM	45.04	45.04	45.04	45.04	300
1/31/2017	10:38 AM	45.05	45.05	45.05	45.05	200
1/31/2017	10:39 AM	45.08	45.08	45.08	45.08	100
1/31/2017	10:40 AM	45.08	45.08	45.08	45.08	400
1/31/2017	10:42 AM	45.11	45.11	45.11	45.11	100
1/31/2017	10:43 AM	45.11	45.11	45.11	45.11	100
1/31/2017	10:44 AM	45.11	45.11	45.11	45.11	100
1/31/2017	10:45 AM	45.13	45.14	45.13	45.14	400
1/31/2017	10:47 AM	45.15	45.15	45.13	45.13	200
1/31/2017	10:48 AM	45.14	45.15	45.14	45.15	300
1/31/2017	10:50 AM	45.16	45.16	45.16	45.16	200
1/31/2017	10:52 AM	45.14	45.14	45.14	45.14	400
1/31/2017	10:53 AM	45.15	45.15	45.15	45.15	100
1/31/2017	10:54 AM	45.14	45.14	45.14	45.14	100
1/31/2017	10:55 AM	45.15	45.15	45.15	45.15	300
1/31/2017	10:56 AM	45.14	45.14	45.14	45.14	200
1/31/2017	10:57 AM	45.15	45.15	45.15	45.15	600
1/31/2017	10:58 AM	45.13	45.13	45.13	45.13	600
1/31/2017	10:59 AM	45.12	45.12	45.12	45.12	400
1/31/2017	11:00 AM	45.13	45.13	45.13	45.13	100
1/31/2017	11:01 AM	45.14	45.14	45.14	45.14	200
1/31/2017	11:03 AM	45.15	45.15	45.15	45.15	300
1/31/2017	11:05 AM	45.14	45.14	45.14	45.14	200
1/31/2017	11:06 AM	45.12	45.12	45.12	45.12	200
1/31/2017	11:07 AM	45.11	45.11	45.11	45.11	100
1/31/2017	11:08 AM	45.14	45.14	45.13	45.13	200
1/31/2017	11:09 AM	45.13	45.13	45.13	45.13	400
1/31/2017	11:10 AM	45.13	45.13	45.13	45.13	400
1/31/2017	11:11 AM	45.12	45.13	45.12	45.13	300
1/31/2017	11:12 AM	45.13	45.13	45.13	45.13	100
1/31/2017	11:13 AM	45.14	45.14	45.14	45.14	200
1/31/2017	11:14 AM	45.12	45.12	45.12	45.12	100
1/31/2017	11:17 AM	45.11	45.11	45.11	45.11	100
1/31/2017	11:21 AM	45.12	45.12	45.12	45.12	200
1/31/2017	11:26 AM	45.14	45.14	45.13	45.13	200
1/31/2017	11:28 AM	45.15	45.15	45.15	45.15	400
1/31/2017	11:30 AM	45.17	45.17	45.17	45.17	100
1/31/2017	11:31 AM	45.17	45.17	45.17	45.17	700
1/31/2017	11:32 AM	45.18	45.18	45.18	45.18	100
1/31/2017	11:34 AM	45.2	45.2	45.18	45.18	500
1/31/2017	11:35 AM	45.22	45.22	45.21	45.21	500
1/31/2017	11:36 AM	45.22	45.22	45.22	45.22	100
1/31/2017	11:39 AM	45.22	45.22	45.22	45.22	200
1/31/2017	11:40 AM	45.21	45.21	45.21	45.21	200
1/31/2017	11:42 AM	45.21	45.21	45.21	45.21	100
1/31/2017	11:43 AM	45.21	45.21	45.21	45.21	200
1/31/2017	11:44 AM	45.21	45.21	45.21	45.21	100
1/31/2017	11:45 AM	45.2	45.2	45.2	45.2	200
1/31/2017	11:48 AM	45.23	45.23	45.22	45.22	1100
1/31/2017	11:51 AM	45.21	45.21	45.21	45.21	200
1/31/2017	11:53 AM	45.21	45.21	45.21	45.21	200
1/31/2017	11:54 AM	45.21	45.21	45.21	45.21	300
1/31/2017	11:56 AM	45.21	45.21	45.21	45.21	100
1/31/2017	11:57 AM	45.21	45.21	45.21	45.21	100
1/31/2017	11:58 AM	45.21	45.21	45.21	45.21	100
1/31/2017	12:00 PM	45.22	45.22	45.22	45.22	100
1/31/2017	12:02 PM	45.23	45.23	45.23	45.23	522
1/31/2017	12:03 PM	45.23	45.23	45.23	45.23	300
1/31/2017	12:04 PM	45.22	45.22	45.22	45.22	300
1/31/2017	12:05 PM	45.23	45.23	45.23	45.23	100
1/31/2017	12:09 PM	45.22	45.23	45.22	45.23	200
1/31/2017	12:10 PM	45.21	45.21	45.21	45.21	100
1/31/2017	12:11 PM	45.2	45.2	45.2	45.2	100
1/31/2017	12:12 PM	45.2	45.2	45.2	45.2	100
1/31/2017	12:13 PM	45.2	45.2	45.2	45.2	100
1/31/2017	12:15 PM	45.19	45.19	45.19	45.19	400
1/31/2017	12:18 PM	45.18	45.19	45.18	45.19	1100
1/31/2017	12:19 PM	45.16	45.18	45.16	45.18	1127
1/31/2017	12:20 PM	45.17	45.17	45.16	45.16	400
1/31/2017	12:22 PM	45.16	45.16	45.16	45.16	100
1/31/2017	12:23 PM	45.16	45.16	45.16	45.16	200
1/31/2017	12:24 PM	45.16	45.16	45.16	45.16	100
1/31/2017	12:30 PM	45.16	45.16	45.16	45.16	200
1/31/2017	12:31 PM	45.15	45.15	45.15	45.15	200
1/31/2017	12:32 PM	45.16	45.16	45.16	45.16	300
1/31/2017	12:41 PM	45.17	45.17	45.17	45.17	200
1/31/2017	12:43 PM	45.15	45.15	45.15	45.15	200
1/31/2017	12:45 PM	45.14	45.14	45.14	45.14	200
1/31/2017	12:46 PM	45.14	45.14	45.14	45.14	300
1/31/2017	12:48 PM	45.15	45.15	45.15	45.15	400
1/31/2017	12:54 PM	45.15	45.15	45.15	45.15	100
1/31/2017	12:56 PM	45.15	45.15	45.15	45.15	200
1/31/2017	12:58 PM	45.16	45.16	45.16	45.16	100
1/31/2017	1:01 PM	45.15	45.15	45.15	45.15	100
1/31/2017	1:05 PM	45.17	45.17	45.17	45.17	100
1/31/2017	1:07 PM	45.17	45.17	45.17	45.17	200
1/31/2017	1:12 PM	45.17	45.17	45.17	45.17	100
1/31/2017	1:13 PM	45.19	45.19	45.19	45.19	300
1/31/2017	1:14 PM	45.19	45.19	45.19	45.19	300
1/31/2017	1:17 PM	45.17	45.17	45.17	45.17	200
1/31/2017	1:19 PM	45.18	45.18	45.18	45.18	200
1/31/2017	1:23 PM	45.17	45.17	45.17	45.17	100
1/31/2017	1:25 PM	45.16	45.16	45.16	45.16	200
1/31/2017	1:28 PM	45.16	45.16	45.16	45.16	200
1/31/2017	1:31 PM	45.13	45.13	45.13	45.13	100
1/31/2017	1:32 PM	45.14	45.14	45.14	45.14	200
1/31/2017	1:35 PM	45.15	45.15	45.15	45.15	100
1/31/2017	1:36 PM	45.155	45.155	45.15	45.15	200
1/31/2017	1:38 PM	45.16	45.16	45.16	45.16	100
1/31/2017	1:39 PM	45.15	45.16	45.15	45.16	600
1/31/2017	1:41 PM	45.15	45.15	45.15	45.15	100
1/31/2017	1:44 PM	45.16	45.16	45.16	45.16	100
1/31/2017	1:47 PM	45.17	45.17	45.17	45.17	100
1/31/2017	1:48 PM	45.17	45.17	45.17	45.17	100
1/31/2017	1:49 PM	45.17	45.17	45.17	45.17	100
1/31/2017	1:56 PM	45.18	45.18	45.18	45.18	300
1/31/2017	1:57 PM	45.19	45.19	45.18	45.18	300
1/31/2017	1:58 PM	45.2	45.2	45.2	45.2	2050
1/31/2017	2:01 PM	45.2	45.2	45.2	45.2	300
1/31/2017	2:04 PM	45.18	45.18	45.18	45.18	100
1/31/2017	2:05 PM	45.19	45.19	45.19	45.19	200
1/31/2017	2:06 PM	45.2	45.2	45.2	45.2	100
1/31/2017	2:07 PM	45.19	45.19	45.19	45.19	200
1/31/2017	2:08 PM	45.2	45.2	45.2	45.2	100
1/31/2017	2:09 PM	45.19	45.19	45.19	45.19	300
1/31/2017	2:16 PM	45.17	45.17	45.17	45.17	400
1/31/2017	2:19 PM	45.16	45.16	45.16	45.16	100
1/31/2017	2:20 PM	45.16	45.17	45.16	45.17	300
1/31/2017	2:21 PM	45.15	45.15	45.15	45.15	100
1/31/2017	2:23 PM	45.14	45.14	45.14	45.14	100
1/31/2017	2:26 PM	45.13	45.13	45.13	45.13	300
1/31/2017	2:29 PM	45.14	45.14	45.14	45.14	200
1/31/2017	2:32 PM	45.14	45.14	45.14	45.14	200
1/31/2017	2:34 PM	45.15	45.15	45.15	45.15	400
1/31/2017	2:35 PM	45.15	45.15	45.15	45.15	100
1/31/2017	2:37 PM	45.14	45.14	45.14	45.14	2500
1/31/2017	2:40 PM	45.12	45.12	45.12	45.12	100
1/31/2017	2:41 PM	45.11	45.11	45.11	45.11	100
1/31/2017	2:43 PM	45.11	45.11	45.11	45.11	100
1/31/2017	2:46 PM	45.09	45.09	45.09	45.09	100
1/31/2017	2:47 PM	45.09	45.09	45.09	45.09	200
1/31/2017	2:48 PM	45.09	45.09	45.09	45.09	100
1/31/2017	2:50 PM	45.09	45.09	45.09	45.09	100
1/31/2017	2:51 PM	45.08	45.08	45.08	45.08	243
1/31/2017	2:52 PM	45.08	45.08	45.08	45.08	100
1/31/2017	2:53 PM	45.08	45.08	45.08	45.08	100
1/31/2017	2:54 PM	45.08	45.08	45.08	45.08	100
1/31/2017	2:55 PM	45.08	45.08	45.08	45.08	100
1/31/2017	2:56 PM	45.09	45.09	45.09	45.09	143
1/31/2017	2:57 PM	45.09	45.09	45.09	45.09	100
1/31/2017	2:59 PM	45.08	45.08	45.08	45.08	257
1/31/2017	3:00 PM	45.07	45.07	45.07	45.07	100
1/31/2017	3:01 PM	45.07	45.07	45.07	45.07	100
1/31/2017	3:02 PM	45.06	45.06	45.06	45.06	300
1/31/2017	3:04 PM	45.06	45.06	45.06	45.06	200
1/31/2017	3:12 PM	45.06	45.06	45.06	45.06	200
1/31/2017	3:13 PM	45.04	45.04	45.04	45.04	100
1/31/2017	3:14 PM	45.04	45.04	45.04	45.04	200
1/31/2017	3:15 PM	45.04	45.04	45.04	45.04	100
1/31/2017	3:16 PM	45.03	45.03	45.03	45.03	200
1/31/2017	3:20 PM	45.04	45.04	45.04	45.04	200
1/31/2017	3:24 PM	45.02	45.02	45.02	45.02	300
1/31/2017	3:26 PM	45.02	45.02	45.02	45.02	200
1/31/2017	3:27 PM	45.02	45.02	45.02	45.02	200
1/31/2017	3:28 PM	45.03	45.03	45.03	45.03	100
1/31/2017	3:31 PM	45.03	45.03	45.03	45.03	400
1/31/2017	3:33 PM	45.02	45.02	45.02	45.02	300
1/31/2017	3:34 PM	45.01	45.01	45.01	45.01	300
1/31/2017	3:35 PM	45	45.01	45	45.01	450
1/31/2017	3:36 PM	45	45	45	45	400
1/31/2017	3:37 PM	45	45	45	45	400
1/31/2017	3:38 PM	45	45	45	45	100
1/31/2017	3:39 PM	45	45	45	45	300
1/31/2017	3:40 PM	45	45	45	45	400
1/31/2017	3:42 PM	44.99	44.99	44.99	44.99	400
1/31/2017	3:43 PM	44.99	44.99	44.99	44.99	800
1/31/2017	3:44 PM	44.99	44.99	44.99	44.99	100
1/31/2017	3:45 PM	44.99	44.99	44.99	44.99	600
1/31/2017	3:46 PM	44.98	44.98	44.98	44.98	700
1/31/2017	3:47 PM	44.98	44.98	44.98	44.98	400
1/31/2017	3:49 PM	44.98	44.98	44.98	44.98	100
1/31/2017	3:50 PM	44.99	44.99	44.99	44.99	200
1/31/2017	3:51 PM	44.99	44.99	44.99	44.99	500
1/31/2017	3:52 PM	44.99	44.99	44.99	44.99	100
1/31/2017	3:53 PM	45	45	45	45	200
1/31/2017	3:55 PM	45	45	45	45	700
1/31/2017	3:56 PM	45	45	45	45	200
1/31/2017	3:59 PM	45	45	45	45	900
1/31/2017	4:00 PM	44.96	44.99	44.96	44.99	989
2/1/2017	9:32 AM	44.65	44.65	44.65	44.65	400
2/1/2017	9:33 AM	44.64	44.64	44.63	44.63	2556
2/1/2017	9:34 AM	44.63	44.63	44.63	44.63	300
2/1/2017	9:35 AM	44.63	44.63	44.63	44.63	100
2/1/2017	9:36 AM	44.59	44.61	44.59	44.61	2800
2/1/2017	9:38 AM	44.61	44.61	44.61	44.61	300
2/1/2017	9:41 AM	44.61	44.61	44.61	44.61	300
2/1/2017	9:47 AM	44.68	44.68	44.68	44.68	750
2/1/2017	9:54 AM	44.69	44.69	44.69	44.69	100
2/1/2017	10:00 AM	44.67	44.67	44.67	44.67	429
2/1/2017	10:01 AM	44.69	44.69	44.69	44.69	100
2/1/2017	10:03 AM	44.69	44.69	44.69	44.69	100
2/1/2017	10:05 AM	44.71	44.71	44.71	44.71	100
2/1/2017	10:07 AM	44.71	44.71	44.71	44.71	250
2/1/2017	10:08 AM	44.74	44.74	44.74	44.74	120
2/1/2017	10:09 AM	44.78	44.78	44.76	44.76	200
2/1/2017	10:10 AM	44.76	44.76	44.76	44.76	100
2/1/2017	10:15 AM	44.78	44.78	44.78	44.78	100
2/1/2017	10:24 AM	44.75	44.75	44.75	44.75	100
2/1/2017	10:28 AM	44.74	44.74	44.74	44.74	100
2/1/2017	10:31 AM	44.72	44.73	44.72	44.73	218
2/1/2017	10:40 AM	44.85	44.85	44.81	44.81	1842
2/1/2017	10:53 AM	44.81	44.81	44.81	44.81	161
2/1/2017	10:58 AM	44.8	44.8	44.8	44.8	100
2/1/2017	11:10 AM	44.79	44.79	44.79	44.79	100
2/1/2017	11:11 AM	44.78	44.78	44.78	44.78	100
2/1/2017	11:20 AM	44.79	44.79	44.79	44.79	100
2/1/2017	11:30 AM	44.84	44.84	44.84	44.84	100
2/1/2017	11:49 AM	44.84	44.84	44.84	44.84	200
2/1/2017	12:00 PM	44.83	44.83	44.83	44.83	100
2/1/2017	12:05 PM	44.8	44.8	44.8	44.8	100
2/1/2017	12:09 PM	44.8	44.8	44.8	44.8	100
2/1/2017	12:13 PM	44.79	44.79	44.79	44.79	100
2/1/2017	12:25 PM	44.8	44.8	44.8	44.8	700
2/1/2017	12:30 PM	44.78	44.78	44.78	44.78	400
2/1/2017	12:34 PM	44.74	44.74	44.74	44.74	100
2/1/2017	12:42 PM	44.73	44.73	44.73	44.73	117
2/1/2017	12:47 PM	44.73	44.73	44.73	44.73	100
2/1/2017	1:05 PM	44.73	44.73	44.73	44.73	100
2/1/2017	1:11 PM	44.71	44.71	44.71	44.71	100
2/1/2017	1:15 PM	44.71	44.71	44.71	44.71	100
2/1/2017	1:17 PM	44.72	44.72	44.72	44.72	100
2/1/2017	1:21 PM	44.72	44.72	44.72	44.72	100
2/1/2017	1:28 PM	44.74	44.74	44.74	44.74	100
2/1/2017	1:29 PM	44.75	44.75	44.75	44.75	100
2/1/2017	1:30 PM	44.74	44.74	44.74	44.74	486
2/1/2017	1:33 PM	44.74	44.74	44.74	44.74	200
2/1/2017	1:36 PM	44.74	44.74	44.74	44.74	100
2/1/2017	1:37 PM	44.74	44.74	44.74	44.74	100
2/1/2017	1:44 PM	44.74	44.74	44.74	44.74	700
2/1/2017	1:45 PM	44.73	44.73	44.73	44.73	100
2/1/2017	1:53 PM	44.74	44.74	44.74	44.74	200
2/1/2017	1:55 PM	44.75	44.75	44.75	44.75	100
2/1/2017	1:56 PM	44.76	44.76	44.76	44.76	100
2/1/2017	1:57 PM	44.79	44.79	44.79	44.79	200
2/1/2017	2:00 PM	44.8	44.8	44.8	44.8	100
2/1/2017	2:01 PM	44.72	44.77	44.72	44.77	1600
2/1/2017	2:05 PM	44.76	44.79	44.76	44.79	200
2/1/2017	2:07 PM	44.73	44.73	44.73	44.73	200
2/1/2017	2:09 PM	44.69	44.69	44.69	44.69	200
2/1/2017	2:10 PM	44.71	44.71	44.7	44.7	700
2/1/2017	2:11 PM	44.71	44.71	44.71	44.71	100
2/1/2017	2:13 PM	44.67	44.67	44.67	44.67	100
2/1/2017	2:14 PM	44.65	44.65	44.65	44.65	100
2/1/2017	2:16 PM	44.65	44.65	44.65	44.65	100
2/1/2017	2:17 PM	44.68	44.68	44.68	44.68	100
2/1/2017	2:18 PM	44.65	44.65	44.65	44.65	300
2/1/2017	2:20 PM	44.64	44.64	44.64	44.64	100
2/1/2017	2:21 PM	44.64	44.64	44.64	44.64	100
2/1/2017	2:23 PM	44.65	44.65	44.65	44.65	300
2/1/2017	2:29 PM	44.63	44.63	44.63	44.63	400
2/1/2017	2:32 PM	44.66	44.66	44.66	44.66	200
2/1/2017	2:33 PM	44.68	44.68	44.68	44.68	100
2/1/2017	2:34 PM	44.68	44.68	44.68	44.68	200
2/1/2017	2:35 PM	44.69	44.69	44.69	44.69	100
2/1/2017	2:36 PM	44.71	44.71	44.71	44.71	100
2/1/2017	2:37 PM	44.72	44.72	44.72	44.72	300
2/1/2017	2:38 PM	44.71	44.71	44.71	44.71	200
2/1/2017	2:41 PM	44.75	44.75	44.75	44.75	600
2/1/2017	2:44 PM	44.73	44.73	44.73	44.73	100
2/1/2017	2:47 PM	44.72	44.73	44.72	44.73	523
2/1/2017	2:48 PM	44.72	44.72	44.72	44.72	100
2/1/2017	2:52 PM	44.74	44.74	44.74	44.74	100
2/1/2017	2:55 PM	44.72	44.72	44.72	44.72	200
2/1/2017	2:59 PM	44.71	44.71	44.71	44.71	100
2/1/2017	3:01 PM	44.68	44.68	44.68	44.68	100
2/1/2017	3:06 PM	44.66	44.66	44.66	44.66	200
2/1/2017	3:11 PM	44.66	44.66	44.66	44.66	100
2/1/2017	3:12 PM	44.66	44.66	44.66	44.66	200
2/1/2017	3:14 PM	44.66	44.66	44.66	44.66	100
2/1/2017	3:19 PM	44.67	44.67	44.67	44.67	100
2/1/2017	3:21 PM	44.65	44.65	44.65	44.65	100
2/1/2017	3:23 PM	44.64	44.64	44.64	44.64	200
2/1/2017	3:28 PM	44.63	44.63	44.63	44.63	100
2/1/2017	3:31 PM	44.62	44.62	44.62	44.62	100
2/1/2017	3:39 PM	44.63	44.63	44.63	44.63	100
2/1/2017	3:44 PM	44.62	44.62	44.62	44.62	600
2/1/2017	3:46 PM	44.62	44.62	44.62	44.62	658
2/1/2017	3:47 PM	44.63	44.63	44.63	44.63	600
2/1/2017	3:48 PM	44.64	44.64	44.64	44.64	100
2/1/2017	3:49 PM	44.65	44.65	44.65	44.65	400
2/1/2017	3:50 PM	44.63	44.64	44.63	44.64	383
2/1/2017	3:51 PM	44.63	44.63	44.63	44.63	500
2/1/2017	3:52 PM	44.64	44.64	44.64	44.64	300
2/1/2017	3:55 PM	44.66	44.66	44.66	44.66	500
2/1/2017	3:56 PM	44.65	44.65	44.65	44.65	100
2/1/2017	3:58 PM	44.65	44.65	44.65	44.65	100
2/1/2017	4:00 PM	44.68	44.68	44.66	44.66	702
2/2/2017	9:31 AM	44.74	44.76	44.74	44.76	390
2/2/2017	9:32 AM	44.78	44.78	44.78	44.78	100
2/2/2017	9:34 AM	44.84	44.84	44.84	44.84	400
2/2/2017	9:35 AM	44.81	44.81	44.81	44.81	200
2/2/2017	9:36 AM	44.85	44.85	44.85	44.85	900
2/2/2017	9:37 AM	44.8	44.86	44.8	44.86	510
2/2/2017	9:39 AM	44.84	44.84	44.84	44.84	100
2/2/2017	9:40 AM	44.77	44.77	44.77	44.77	200
2/2/2017	9:44 AM	44.75	44.75	44.75	44.75	100
2/2/2017	9:45 AM	44.72	44.72	44.72	44.72	500
2/2/2017	9:46 AM	44.72	44.73	44.7	44.73	400
2/2/2017	9:48 AM	44.71	44.71	44.7	44.7	200
2/2/2017	9:52 AM	44.7	44.7	44.7	44.7	200
2/2/2017	9:55 AM	44.69	44.69	44.69	44.69	307
2/2/2017	9:57 AM	44.67	44.67	44.67	44.67	550
2/2/2017	9:58 AM	44.65	44.65	44.65	44.65	200
2/2/2017	9:59 AM	44.64	44.64	44.64	44.64	100
2/2/2017	10:00 AM	44.64	44.64	44.64	44.64	100
2/2/2017	10:04 AM	44.67	44.67	44.67	44.67	100
2/2/2017	10:05 AM	44.68	44.68	44.68	44.68	100
2/2/2017	10:08 AM	44.69	44.7	44.69	44.7	200
2/2/2017	10:12 AM	44.66	44.66	44.66	44.66	100
2/2/2017	10:18 AM	44.63	44.63	44.63	44.63	100
2/2/2017	10:19 AM	44.64	44.64	44.64	44.64	100
2/2/2017	10:21 AM	44.67	44.67	44.67	44.67	100
2/2/2017	10:24 AM	44.69	44.69	44.69	44.69	100
2/2/2017	10:25 AM	44.68	44.68	44.68	44.68	100
2/2/2017	10:27 AM	44.67	44.67	44.67	44.67	100
2/2/2017	10:33 AM	44.68	44.68	44.68	44.68	100
2/2/2017	10:39 AM	44.69	44.69	44.685	44.685	200
2/2/2017	10:41 AM	44.68	44.68	44.68	44.68	100
2/2/2017	10:43 AM	44.68	44.68	44.68	44.68	100
2/2/2017	10:46 AM	44.68	44.68	44.68	44.68	100
2/2/2017	10:54 AM	44.67	44.67	44.67	44.67	100
2/2/2017	10:57 AM	44.64	44.64	44.64	44.64	200
2/2/2017	10:58 AM	44.63	44.63	44.63	44.63	100
2/2/2017	10:59 AM	44.6	44.6	44.6	44.6	100
2/2/2017	11:01 AM	44.58	44.58	44.58	44.58	200
2/2/2017	11:02 AM	44.6	44.6	44.6	44.6	100
2/2/2017	11:04 AM	44.59	44.59	44.59	44.59	100
2/2/2017	11:07 AM	44.61	44.61	44.61	44.61	100
2/2/2017	11:10 AM	44.6	44.6	44.6	44.6	100
2/2/2017	11:14 AM	44.61	44.61	44.59	44.59	300
2/2/2017	11:24 AM	44.61	44.61	44.61	44.61	100
2/2/2017	11:26 AM	44.61	44.61	44.61	44.61	100
2/2/2017	11:27 AM	44.6	44.6	44.6	44.6	100
2/2/2017	11:29 AM	44.62	44.62	44.62	44.62	100
2/2/2017	11:34 AM	44.64	44.64	44.64	44.64	100
2/2/2017	11:36 AM	44.64	44.64	44.64	44.64	100
2/2/2017	11:48 AM	44.66	44.66	44.66	44.66	100
2/2/2017	11:50 AM	44.69	44.69	44.69	44.69	100
2/2/2017	11:51 AM	44.72	44.72	44.72	44.72	700
2/2/2017	11:52 AM	44.73	44.73	44.73	44.73	100
2/2/2017	11:54 AM	44.74	44.74	44.74	44.74	100
2/2/2017	11:57 AM	44.75	44.75	44.75	44.75	100
2/2/2017	11:58 AM	44.77	44.77	44.77	44.77	300
2/2/2017	12:00 PM	44.76	44.76	44.76	44.76	100
2/2/2017	12:01 PM	44.77	44.77	44.77	44.77	2700
2/2/2017	12:02 PM	44.775	44.775	44.775	44.775	100
2/2/2017	12:04 PM	44.79	44.79	44.79	44.79	200
2/2/2017	12:08 PM	44.76	44.76	44.76	44.76	100
2/2/2017	12:10 PM	44.77	44.77	44.77	44.77	100
2/2/2017	12:12 PM	44.78	44.78	44.78	44.78	100
2/2/2017	12:16 PM	44.78	44.78	44.78	44.78	100
2/2/2017	12:24 PM	44.77	44.77	44.77	44.77	700
2/2/2017	12:47 PM	44.7	44.7	44.7	44.7	100
2/2/2017	12:51 PM	44.68	44.68	44.68	44.68	100
2/2/2017	12:53 PM	44.7	44.7	44.7	44.7	100
2/2/2017	12:57 PM	44.73	44.73	44.73	44.73	200
2/2/2017	1:07 PM	44.73	44.73	44.73	44.73	100
2/2/2017	1:21 PM	44.75	44.75	44.75	44.75	100
2/2/2017	2:01 PM	44.72	44.72	44.72	44.72	700
2/2/2017	2:09 PM	44.71	44.71	44.71	44.71	244
2/2/2017	2:18 PM	44.73	44.73	44.73	44.73	100
2/2/2017	2:21 PM	44.75	44.75	44.75	44.75	100
2/2/2017	2:50 PM	44.78	44.78	44.78	44.78	200
2/2/2017	3:04 PM	44.76	44.76	44.76	44.76	300
2/2/2017	3:22 PM	44.72	44.72	44.72	44.72	200
2/2/2017	3:27 PM	44.72	44.72	44.72	44.72	200
2/2/2017	3:29 PM	44.72	44.72	44.72	44.72	100
2/2/2017	3:30 PM	44.71	44.71	44.71	44.71	700
2/2/2017	3:31 PM	44.7	44.7	44.7	44.7	200
2/2/2017	3:33 PM	44.71	44.71	44.71	44.71	169
2/2/2017	3:35 PM	44.71	44.71	44.71	44.71	200
2/2/2017	3:40 PM	44.73	44.73	44.73	44.73	400
2/2/2017	3:42 PM	44.72	44.72	44.72	44.72	100
2/2/2017	3:44 PM	44.71	44.71	44.71	44.71	100
2/2/2017	3:46 PM	44.7	44.7	44.7	44.7	100
2/2/2017	3:49 PM	44.71	44.71	44.71	44.71	200
2/2/2017	3:53 PM	44.7	44.7	44.69	44.69	269
2/2/2017	3:54 PM	44.7	44.7	44.7	44.7	100
2/2/2017	3:56 PM	44.71	44.71	44.71	44.71	100
2/2/2017	4:00 PM	44.7	44.7	44.7	44.7	689
2/3/2017	9:31 AM	44.66	44.66	44.66	44.66	200
2/3/2017	9:33 AM	44.63	44.63	44.63	44.63	300
2/3/2017	9:38 AM	44.6	44.6	44.6	44.6	100
2/3/2017	9:42 AM	44.64	44.64	44.64	44.64	200
2/3/2017	9:54 AM	44.64	44.64	44.64	44.64	200
2/3/2017	9:55 AM	44.65	44.65	44.65	44.65	100
2/3/2017	9:57 AM	44.64	44.64	44.64	44.64	400
2/3/2017	10:00 AM	44.64	44.64	44.64	44.64	700
2/3/2017	10:02 AM	44.63	44.63	44.63	44.63	100
2/3/2017	10:03 AM	44.62	44.62	44.62	44.62	500
2/3/2017	10:18 AM	44.63	44.63	44.63	44.63	500
2/3/2017	10:20 AM	44.64	44.64	44.64	44.64	1700
2/3/2017	10:26 AM	44.54	44.6	44.54	44.6	300
2/3/2017	10:29 AM	44.59	44.59	44.58	44.58	1325
2/3/2017	10:33 AM	44.6	44.6	44.6	44.6	100
2/3/2017	10:36 AM	44.63	44.63	44.63	44.63	300
2/3/2017	10:40 AM	44.62	44.62	44.62	44.62	300
2/3/2017	10:52 AM	44.6	44.6	44.6	44.6	100
2/3/2017	10:54 AM	44.61	44.61	44.61	44.61	100
2/3/2017	10:55 AM	44.61	44.61	44.61	44.61	100
2/3/2017	11:14 AM	44.59	44.59	44.59	44.59	100
2/3/2017	11:17 AM	44.6	44.6	44.6	44.6	3100
2/3/2017	11:18 AM	44.6	44.6	44.6	44.6	2198
2/3/2017	11:20 AM	44.62	44.62	44.62	44.62	100
2/3/2017	11:22 AM	44.6	44.6	44.6	44.6	100
2/3/2017	11:25 AM	44.66	44.66	44.66	44.66	100
2/3/2017	11:27 AM	44.65	44.65	44.65	44.65	3500
2/3/2017	11:29 AM	44.64	44.64	44.64	44.64	300
2/3/2017	11:37 AM	44.67	44.67	44.67	44.67	200
2/3/2017	11:40 AM	44.67	44.67	44.67	44.67	200
2/3/2017	11:44 AM	44.7	44.7	44.7	44.7	900
2/3/2017	11:46 AM	44.69	44.69	44.69	44.69	600
2/3/2017	11:49 AM	44.69	44.69	44.69	44.69	100
2/3/2017	11:50 AM	44.68	44.68	44.68	44.68	100
2/3/2017	12:02 PM	44.65	44.65	44.65	44.65	200
2/3/2017	12:12 PM	44.65	44.65	44.65	44.65	100
2/3/2017	12:23 PM	44.63	44.63	44.63	44.63	207
2/3/2017	12:43 PM	44.62	44.62	44.62	44.62	100
2/3/2017	12:51 PM	44.62	44.62	44.62	44.62	100
2/3/2017	12:53 PM	44.62	44.62	44.62	44.62	100
2/3/2017	12:54 PM	44.62	44.62	44.62	44.62	100
2/3/2017	1:04 PM	44.64	44.64	44.64	44.64	100
2/3/2017	1:13 PM	44.64	44.64	44.64	44.64	100
2/3/2017	1:17 PM	44.63	44.63	44.63	44.63	400
2/3/2017	1:26 PM	44.62	44.62	44.62	44.62	200